35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 3 | 20250107 | 185300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 4 | 20250107 | 185200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 5 | 20250107 | 185100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 6 | 20250107 | 185000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 7 | 20250107 | 184900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 8 | 20250107 | 184800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 9 | 20250107 | 184700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 10 | 20250107 | 184600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 11 | 20250107 | 184500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 12 | 20250107 | 184400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 13 | 20250107 | 184300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 14 | 20250107 | 184200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 15 | 20250107 | 184100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 16 | 20250107 | 184000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 17 | 20250107 | 183900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 18 | 20250107 | 183800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 19 | 20250107 | 183700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 20 | 20250107 | 183600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 21 | 20250107 | 183500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 22 | 20250107 | 183400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 23 | 20250107 | 183300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 24 | 20250107 | 183200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 25 | 20250107 | 183100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 26 | 20250107 | 183000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 27 | 20250107 | 182900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 28 | 20250107 | 182800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 29 | 20250107 | 182700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 30 | 20250107 | 182600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 31 | 20250107 | 182500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 32 | 20250107 | 182400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 33 | 20250107 | 182300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 34 | 20250107 | 182200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 35 | 20250107 | 182100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 36 | 20250107 | 182000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 37 | 20250107 | 181900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 38 | 20250107 | 181800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 39 | 20250107 | 181700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 40 | 20250107 | 181600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 41 | 20250107 | 181500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 42 | 20250107 | 181400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 43 | 20250107 | 181300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 44 | 20250107 | 181200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 45 | 20250107 | 181100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 46 | 20250107 | 181000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 47 | 20250107 | 180900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 48 | 20250107 | 180800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 49 | 20250107 | 180700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 50 | 20250107 | 180600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 51 | 20250107 | 180500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 52 | 20250107 | 180400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 53 | 20250107 | 180300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 54 | 20250107 | 180200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 55 | 20250107 | 180100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 56 | 20250107 | 180000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 57 | 20250107 | 175900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 58 | 20250107 | 175800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 59 | 20250107 | 175700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 60 | 20250107 | 175600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 61 | 20250107 | 175500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 62 | 20250107 | 175400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 63 | 20250107 | 175300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 64 | 20250107 | 175200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 65 | 20250107 | 175100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 66 | 20250107 | 175000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 67 | 20250107 | 174900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 68 | 20250107 | 174800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 69 | 20250107 | 174700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 70 | 20250107 | 174600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 71 | 20250107 | 174500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 72 | 20250107 | 174400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 73 | 20250107 | 174300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 74 | 20250107 | 174200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 75 | 20250107 | 174100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 76 | 20250107 | 174000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 77 | 20250107 | 173900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 78 | 20250107 | 173800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 79 | 20250107 | 173700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 80 | 20250107 | 173600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 81 | 20250107 | 173500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 82 | 20250107 | 173400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 83 | 20250107 | 173300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 84 | 20250107 | 173200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 85 | 20250107 | 173100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 86 | 20250107 | 173000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 87 | 20250107 | 172900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 88 | 20250107 | 172800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 89 | 20250107 | 172700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 90 | 20250107 | 172600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 91 | 20250107 | 172500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 92 | 20250107 | 172400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 93 | 20250107 | 172300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 94 | 20250107 | 172200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 95 | 20250107 | 172100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 96 | 20250107 | 172000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 97 | 20250107 | 171900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 98 | 20250107 | 171800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 99 | 20250107 | 171700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 100 | 20250107 | 171600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 101 | 20250107 | 171500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 102 | 20250107 | 171400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 103 | 20250107 | 171300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 104 | 20250107 | 171200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 105 | 20250107 | 171100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 106 | 20250107 | 171000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 107 | 20250107 | 170900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 108 | 20250107 | 170800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 109 | 20250107 | 170700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 110 | 20250107 | 170600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 111 | 20250107 | 170500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 112 | 20250107 | 170400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 113 | 20250107 | 170300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 114 | 20250107 | 170200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 115 | 20250107 | 170100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 116 | 20250107 | 170000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 117 | 20250107 | 165900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 118 | 20250107 | 165800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 119 | 20250107 | 165700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 120 | 20250107 | 165600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 121 | 20250107 | 165500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 122 | 20250107 | 165400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 123 | 20250107 | 165300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 124 | 20250107 | 165200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 125 | 20250107 | 165100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 126 | 20250107 | 165000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 127 | 20250107 | 164900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 128 | 20250107 | 164800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 129 | 20250107 | 164700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 130 | 20250107 | 164600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 131 | 20250107 | 164500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 132 | 20250107 | 164400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 133 | 20250107 | 164300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 134 | 20250107 | 164200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 135 | 20250107 | 164100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 136 | 20250107 | 164000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 137 | 20250107 | 163900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 138 | 20250107 | 163800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 139 | 20250107 | 163700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 140 | 20250107 | 163600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 141 | 20250107 | 163500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 142 | 20250107 | 163400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 143 | 20250107 | 163300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 144 | 20250107 | 163200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 145 | 20250107 | 163100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 146 | 20250107 | 163000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 147 | 20250107 | 162900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 148 | 20250107 | 162800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 149 | 20250107 | 162700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 150 | 20250107 | 162600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 151 | 20250107 | 162500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 152 | 20250107 | 162400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 153 | 20250107 | 162300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 154 | 20250107 | 162200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 155 | 20250107 | 162100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 156 | 20250107 | 162000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 157 | 20250107 | 161900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 158 | 20250107 | 161800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 159 | 20250107 | 161700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 160 | 20250107 | 161600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 161 | 20250107 | 161500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 162 | 20250107 | 161400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 163 | 20250107 | 161300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 164 | 20250107 | 161200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 165 | 20250107 | 161100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 166 | 20250107 | 161000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 167 | 20250107 | 160900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 168 | 20250107 | 160800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 169 | 20250107 | 160700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 170 | 20250107 | 160600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 171 | 20250107 | 160500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 172 | 20250107 | 160400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 173 | 20250107 | 160300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 174 | 20250107 | 160200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 175 | 20250107 | 160100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 176 | 20250107 | 160000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 177 | 20250107 | 155900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 178 | 20250107 | 155800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 179 | 20250107 | 155700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 180 | 20250107 | 155600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 181 | 20250107 | 155500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 182 | 20250107 | 155400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 183 | 20250107 | 155300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 184 | 20250107 | 155200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 185 | 20250107 | 155100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 186 | 20250107 | 155000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 187 | 20250107 | 154900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 188 | 20250107 | 154800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 189 | 20250107 | 154700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 190 | 20250107 | 154600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 191 | 20250107 | 154500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 192 | 20250107 | 154400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 193 | 20250107 | 154300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 194 | 20250107 | 154200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 195 | 20250107 | 154100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 196 | 20250107 | 154000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 197 | 20250107 | 153900 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 198 | 20250107 | 153800 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 199 | 20250107 | 153700 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 200 | 20250107 | 153600 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 201 | 20250107 | 153500 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 202 | 20250107 | 153400 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 203 | 20250107 | 153300 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 204 | 20250107 | 153200 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 205 | 20250107 | 153100 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 0 |
| 206 | 20250107 | 153000 | 50079111700 | 173600 | 173600 | 173600 | 173600 | 5647 |
| 207 | 20250107 | 152900 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 208 | 20250107 | 152800 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 209 | 20250107 | 152700 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 210 | 20250107 | 152600 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 211 | 20250107 | 152500 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 212 | 20250107 | 152400 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 213 | 20250107 | 152300 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 214 | 20250107 | 152200 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 215 | 20250107 | 152100 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 216 | 20250107 | 152000 | 49098792500 | 173700 | 173700 | 173700 | 173700 | 0 |
| 217 | 20250107 | 151900 | 49098792500 | 173700 | 173800 | 173900 | 173500 | 513 |
| 218 | 20250107 | 151800 | 49009713600 | 173900 | 173600 | 173900 | 173600 | 736 |
| 219 | 20250107 | 151700 | 48881826300 | 173800 | 173700 | 173900 | 173500 | 462 |
| 220 | 20250107 | 151600 | 48801571700 | 173700 | 173600 | 173700 | 173200 | 530 |
| 221 | 20250107 | 151500 | 48709613100 | 173500 | 173400 | 173600 | 173100 | 2098 |
| 222 | 20250107 | 151400 | 48346081100 | 173200 | 173200 | 173500 | 173200 | 1196 |
| 223 | 20250107 | 151300 | 48138892400 | 173200 | 173600 | 173600 | 173200 | 927 |
| 224 | 20250107 | 151200 | 47978266400 | 173600 | 173300 | 173700 | 173300 | 1693 |
| 225 | 20250107 | 151100 | 47684501300 | 173600 | 173500 | 173600 | 173300 | 1366 |
| 226 | 20250107 | 151000 | 47447554900 | 173500 | 173400 | 173600 | 173400 | 771 |
| 227 | 20250107 | 150900 | 47313769800 | 173400 | 173500 | 173600 | 173400 | 723 |
| 228 | 20250107 | 150800 | 47188347300 | 173600 | 173500 | 173800 | 173400 | 1085 |
| 229 | 20250107 | 150700 | 47000104200 | 173400 | 173600 | 173800 | 173400 | 1152 |
| 230 | 20250107 | 150600 | 46800100600 | 173500 | 173700 | 173700 | 173400 | 609 |
| 231 | 20250107 | 150500 | 46694424600 | 173700 | 173500 | 173700 | 173400 | 1255 |
| 232 | 20250107 | 150400 | 46476637900 | 173600 | 173500 | 173700 | 173400 | 790 |
| 233 | 20250107 | 150300 | 46339579700 | 173500 | 173500 | 173700 | 173500 | 894 |
| 234 | 20250107 | 150200 | 46184394300 | 173600 | 173500 | 173600 | 173500 | 472 |
| 235 | 20250107 | 150100 | 46102487800 | 173600 | 173600 | 173700 | 173500 | 476 |
| 236 | 20250107 | 150000 | 46019873200 | 173400 | 173400 | 173700 | 173400 | 640 |
| 237 | 20250107 | 145900 | 45908810600 | 173400 | 173500 | 173600 | 173400 | 558 |
| 238 | 20250107 | 145800 | 45812038200 | 173600 | 173900 | 173900 | 173500 | 968 |
| 239 | 20250107 | 145700 | 45643972400 | 173900 | 173600 | 174000 | 173500 | 784 |
| 240 | 20250107 | 145600 | 45507733000 | 173600 | 173700 | 173700 | 173500 | 407 |
| 241 | 20250107 | 145500 | 45437100500 | 173600 | 173600 | 173700 | 173500 | 493 |
| 242 | 20250107 | 145400 | 45351516800 | 173600 | 173500 | 173700 | 173400 | 873 |
| 243 | 20250107 | 145300 | 45200035800 | 173600 | 173600 | 173800 | 173500 | 728 |
| 244 | 20250107 | 145200 | 45073633900 | 173600 | 173800 | 173900 | 173600 | 1208 |
| 245 | 20250107 | 145100 | 44863837000 | 173800 | 173900 | 174000 | 173800 | 832 |
| 246 | 20250107 | 145000 | 44719171900 | 173900 | 174000 | 174000 | 173900 | 258 |
| 247 | 20250107 | 144900 | 44674289600 | 174000 | 173900 | 174300 | 173900 | 1557 |
| 248 | 20250107 | 144800 | 44403239200 | 174000 | 174000 | 174200 | 174000 | 405 |
| 249 | 20250107 | 144700 | 44332747300 | 174000 | 174000 | 174100 | 174000 | 429 |
| 250 | 20250107 | 144600 | 44258098200 | 174000 | 174400 | 174400 | 174000 | 397 |
| 251 | 20250107 | 144500 | 44188971400 | 174400 | 174100 | 174400 | 174000 | 729 |
| 252 | 20250107 | 144400 | 44062014400 | 174200 | 174400 | 174400 | 174000 | 475 |
| 253 | 20250107 | 144300 | 43979250900 | 174400 | 174400 | 174500 | 174400 | 299 |
| 254 | 20250107 | 144200 | 43927101900 | 174400 | 174500 | 174500 | 174400 | 267 |
| 255 | 20250107 | 144100 | 43880534200 | 174500 | 174500 | 174600 | 174400 | 621 |
| 256 | 20250107 | 144000 | 43772159500 | 174500 | 174600 | 174600 | 174400 | 479 |
| 257 | 20250107 | 143900 | 43688586000 | 174700 | 174500 | 174700 | 174400 | 464 |
| 258 | 20250107 | 143800 | 43607593200 | 174400 | 174400 | 174500 | 174400 | 166 |
| 259 | 20250107 | 143700 | 43578638800 | 174500 | 174200 | 174500 | 174100 | 408 |
| 260 | 20250107 | 143600 | 43507488600 | 174400 | 174400 | 174400 | 174200 | 252 |
| 261 | 20250107 | 143500 | 43463564400 | 174200 | 174200 | 174400 | 174200 | 166 |
| 262 | 20250107 | 143400 | 43434635900 | 174300 | 174400 | 174400 | 174100 | 229 |
| 263 | 20250107 | 143300 | 43394737800 | 174400 | 174400 | 174500 | 174300 | 199 |
| 264 | 20250107 | 143200 | 43360034600 | 174300 | 174500 | 174800 | 174300 | 452 |
| 265 | 20250107 | 143100 | 43281202800 | 174400 | 174400 | 174600 | 174300 | 319 |
| 266 | 20250107 | 143000 | 43225550200 | 174400 | 174200 | 174400 | 173900 | 1173 |
| 267 | 20250107 | 142900 | 43021329500 | 174300 | 174300 | 174400 | 174100 | 284 |
| 268 | 20250107 | 142800 | 42971847600 | 174300 | 174300 | 174500 | 174100 | 462 |
| 269 | 20250107 | 142700 | 42891326700 | 174100 | 174200 | 174400 | 174100 | 428 |
| 270 | 20250107 | 142600 | 42816782800 | 174200 | 174300 | 174500 | 174200 | 303 |
| 271 | 20250107 | 142500 | 42763972500 | 174300 | 174600 | 174700 | 174300 | 303 |
| 272 | 20250107 | 142400 | 42711086200 | 174600 | 174500 | 174600 | 174400 | 289 |
| 273 | 20250107 | 142300 | 42660657400 | 174400 | 174500 | 174500 | 174200 | 403 |
| 274 | 20250107 | 142200 | 42590364000 | 174500 | 174200 | 174500 | 174000 | 868 |
| 275 | 20250107 | 142100 | 42439222400 | 174200 | 174200 | 174300 | 174000 | 578 |
| 276 | 20250107 | 142000 | 42338574900 | 174300 | 174200 | 174400 | 174200 | 347 |
| 277 | 20250107 | 141900 | 42278110200 | 174200 | 174400 | 174500 | 174200 | 513 |
| 278 | 20250107 | 141800 | 42188680700 | 174400 | 174700 | 174800 | 174400 | 1532 |
| 279 | 20250107 | 141700 | 41921257000 | 174800 | 174800 | 174900 | 174700 | 248 |
| 280 | 20250107 | 141600 | 41877906700 | 174800 | 174900 | 174900 | 174800 | 146 |
| 281 | 20250107 | 141500 | 41852376300 | 174900 | 174900 | 175000 | 174900 | 83 |
| 282 | 20250107 | 141400 | 41837856300 | 174900 | 174600 | 175000 | 174600 | 597 |
| 283 | 20250107 | 141300 | 41733462600 | 174700 | 174600 | 174800 | 174600 | 86 |
| 284 | 20250107 | 141200 | 41718441100 | 174600 | 174700 | 174800 | 174600 | 54 |
| 285 | 20250107 | 141100 | 41709007800 | 174700 | 174800 | 174900 | 174700 | 363 |
| 286 | 20250107 | 141000 | 41645543500 | 174800 | 174700 | 174800 | 174600 | 258 |
| 287 | 20250107 | 140900 | 41600462300 | 174700 | 174800 | 174900 | 174600 | 241 |
| 288 | 20250107 | 140800 | 41558342800 | 174900 | 174800 | 174900 | 174500 | 217 |
| 289 | 20250107 | 140700 | 41520428200 | 174500 | 174600 | 174800 | 174500 | 323 |
| 290 | 20250107 | 140600 | 41464038900 | 174600 | 174700 | 174800 | 174500 | 211 |
| 291 | 20250107 | 140500 | 41427193600 | 174700 | 174600 | 174800 | 174600 | 85 |
| 292 | 20250107 | 140400 | 41412343300 | 174700 | 174600 | 174800 | 174500 | 422 |
| 293 | 20250107 | 140300 | 41338636900 | 174600 | 175000 | 175000 | 174600 | 150 |
| 294 | 20250107 | 140200 | 41312416900 | 174900 | 174700 | 175000 | 174600 | 1087 |
| 295 | 20250107 | 140100 | 41122431300 | 174600 | 174600 | 174600 | 174500 | 285 |
| 296 | 20250107 | 140000 | 41072670600 | 174500 | 174500 | 174500 | 174400 | 174 |
| 297 | 20250107 | 135900 | 41042311400 | 174500 | 174700 | 174700 | 174300 | 291 |
| 298 | 20250107 | 135800 | 40991564900 | 174600 | 174600 | 174700 | 174500 | 85 |
| 299 | 20250107 | 135700 | 40976721900 | 174700 | 174500 | 174700 | 174400 | 311 |
| 300 | 20250107 | 135600 | 40922448200 | 174500 | 174200 | 174600 | 174200 | 355 |
| 301 | 20250107 | 135500 | 40860518000 | 174300 | 174000 | 174500 | 173900 | 899 |
| 302 | 20250107 | 135400 | 40703956700 | 174000 | 174000 | 174100 | 173600 | 2663 |
| 303 | 20250107 | 135300 | 40240992000 | 174000 | 174300 | 174300 | 174000 | 1226 |
| 304 | 20250107 | 135200 | 40027460600 | 174300 | 174600 | 174600 | 174300 | 780 |
| 305 | 20250107 | 135100 | 39891366100 | 174500 | 174600 | 174700 | 174500 | 402 |
| 306 | 20250107 | 135000 | 39821180400 | 174700 | 174800 | 174800 | 174700 | 228 |
| 307 | 20250107 | 134900 | 39781339400 | 174700 | 174700 | 174800 | 174600 | 624 |
| 308 | 20250107 | 134800 | 39672329100 | 174700 | 175300 | 175300 | 174700 | 1957 |
| 309 | 20250107 | 134700 | 39329873000 | 175200 | 175100 | 175400 | 175100 | 1204 |
| 310 | 20250107 | 134600 | 39118937000 | 175100 | 175100 | 175100 | 175000 | 1246 |
| 311 | 20250107 | 134500 | 38900829100 | 175000 | 175100 | 175100 | 175000 | 345 |
| 312 | 20250107 | 134400 | 38840440400 | 175100 | 175200 | 175300 | 175100 | 492 |
| 313 | 20250107 | 134300 | 38754235600 | 175200 | 175200 | 175300 | 175200 | 197 |
| 314 | 20250107 | 134200 | 38719706400 | 175100 | 175000 | 175300 | 175000 | 1988 |
| 315 | 20250107 | 134100 | 38371571400 | 175000 | 175200 | 175200 | 175000 | 675 |
| 316 | 20250107 | 134000 | 38253385700 | 175200 | 175400 | 175400 | 175200 | 234 |
| 317 | 20250107 | 133900 | 38212358500 | 175400 | 175400 | 175400 | 175300 | 212 |
| 318 | 20250107 | 133800 | 38175184200 | 175300 | 175700 | 175800 | 175300 | 888 |
| 319 | 20250107 | 133700 | 38019265300 | 175800 | 175600 | 175800 | 175600 | 1259 |
| 320 | 20250107 | 133600 | 37798100100 | 175600 | 175600 | 175600 | 175500 | 280 |
| 321 | 20250107 | 133500 | 37748934200 | 175600 | 175500 | 175600 | 175400 | 640 |
| 322 | 20250107 | 133400 | 37636618200 | 175500 | 175400 | 175500 | 175400 | 381 |
| 323 | 20250107 | 133300 | 37569755300 | 175400 | 175400 | 175400 | 175300 | 380 |
| 324 | 20250107 | 133200 | 37503103400 | 175400 | 175400 | 175600 | 175300 | 325 |
| 325 | 20250107 | 133100 | 37446082700 | 175400 | 175300 | 175400 | 175300 | 245 |
| 326 | 20250107 | 133000 | 37403120000 | 175400 | 175500 | 175500 | 175300 | 238 |
| 327 | 20250107 | 132900 | 37361379400 | 175400 | 175200 | 175500 | 175200 | 307 |
| 328 | 20250107 | 132800 | 37307537900 | 175200 | 175200 | 175200 | 175000 | 1206 |
| 329 | 20250107 | 132700 | 37096340300 | 175200 | 175200 | 175300 | 175200 | 22 |
| 330 | 20250107 | 132600 | 37092485600 | 175200 | 175300 | 175400 | 175200 | 189 |
| 331 | 20250107 | 132500 | 37059353500 | 175400 | 175400 | 175500 | 175300 | 140 |
| 332 | 20250107 | 132400 | 37034797400 | 175400 | 175600 | 175600 | 175300 | 306 |
| 333 | 20250107 | 132300 | 36981096600 | 175700 | 175800 | 175900 | 175600 | 500 |
| 334 | 20250107 | 132200 | 36893193500 | 175800 | 175600 | 175800 | 175600 | 586 |
| 335 | 20250107 | 132100 | 36790226600 | 175500 | 175200 | 175500 | 175200 | 591 |
| 336 | 20250107 | 132000 | 36686583600 | 175200 | 175100 | 175300 | 175100 | 397 |
| 337 | 20250107 | 131900 | 36617032500 | 175100 | 174900 | 175100 | 174900 | 643 |
| 338 | 20250107 | 131800 | 36504515100 | 174900 | 174700 | 174900 | 174700 | 424 |
| 339 | 20250107 | 131700 | 36430404200 | 174700 | 174700 | 174700 | 174600 | 321 |
| 340 | 20250107 | 131600 | 36374330200 | 174800 | 174800 | 174800 | 174700 | 201 |
| 341 | 20250107 | 131500 | 36339197200 | 174800 | 174700 | 174800 | 174600 | 707 |
| 342 | 20250107 | 131400 | 36215676400 | 174600 | 174700 | 174700 | 174600 | 155 |
| 343 | 20250107 | 131300 | 36188601400 | 174800 | 174600 | 174800 | 174600 | 224 |
| 344 | 20250107 | 131200 | 36149471600 | 174600 | 174700 | 174700 | 174600 | 135 |
| 345 | 20250107 | 131100 | 36125893100 | 174700 | 174600 | 174800 | 174500 | 216 |
| 346 | 20250107 | 131000 | 36088172000 | 174500 | 174600 | 174800 | 174500 | 174 |
| 347 | 20250107 | 130900 | 36057798600 | 174800 | 174700 | 174900 | 174500 | 176 |
| 348 | 20250107 | 130800 | 36027048800 | 174700 | 174500 | 174800 | 174400 | 544 |
| 349 | 20250107 | 130700 | 35932056400 | 174500 | 174500 | 174500 | 174400 | 192 |
| 350 | 20250107 | 130600 | 35898559900 | 174500 | 174600 | 174600 | 174200 | 714 |
| 351 | 20250107 | 130500 | 35774072800 | 174300 | 174800 | 174800 | 174300 | 1579 |
| 352 | 20250107 | 130400 | 35498572000 | 174800 | 175000 | 175100 | 174600 | 1011 |
| 353 | 20250107 | 130300 | 35321760300 | 174600 | 174800 | 175300 | 174600 | 2809 |
| 354 | 20250107 | 130200 | 34830483900 | 174800 | 175100 | 175100 | 174800 | 639 |
| 355 | 20250107 | 130100 | 34718657700 | 175200 | 175100 | 175200 | 175000 | 76 |
| 356 | 20250107 | 130000 | 34705351500 | 175100 | 175100 | 175100 | 175000 | 434 |
| 357 | 20250107 | 125900 | 34629375300 | 175100 | 175000 | 175100 | 174800 | 392 |
| 358 | 20250107 | 125800 | 34560789100 | 175000 | 174700 | 175200 | 174700 | 608 |
| 359 | 20250107 | 125700 | 34454443900 | 174800 | 174700 | 174900 | 174300 | 979 |
| 360 | 20250107 | 125600 | 34283365400 | 174300 | 175300 | 175300 | 174300 | 3393 |
| 361 | 20250107 | 125500 | 33689829100 | 175300 | 175500 | 175500 | 175300 | 1086 |
| 362 | 20250107 | 125400 | 33499441100 | 175500 | 176000 | 176000 | 175500 | 429 |
| 363 | 20250107 | 125300 | 33424000700 | 176100 | 176200 | 176200 | 176000 | 269 |
| 364 | 20250107 | 125200 | 33376621500 | 176100 | 176100 | 176200 | 176100 | 703 |
| 365 | 20250107 | 125100 | 33252766300 | 176100 | 176100 | 176200 | 176000 | 886 |
| 366 | 20250107 | 125000 | 33096736200 | 176100 | 175700 | 176200 | 175600 | 629 |
| 367 | 20250107 | 124900 | 32986004700 | 175600 | 175800 | 176000 | 175600 | 1037 |
| 368 | 20250107 | 124800 | 32803727000 | 175900 | 176000 | 176000 | 175800 | 247 |
| 369 | 20250107 | 124700 | 32760268400 | 176000 | 176000 | 176200 | 176000 | 899 |
| 370 | 20250107 | 124600 | 32601986800 | 175900 | 175900 | 176100 | 175900 | 1323 |
| 371 | 20250107 | 124500 | 32369193800 | 175800 | 175800 | 175900 | 175800 | 210 |
| 372 | 20250107 | 124400 | 32332270900 | 175900 | 175900 | 176000 | 175900 | 519 |
| 373 | 20250107 | 124300 | 32240937700 | 176000 | 176000 | 176000 | 175800 | 1517 |
| 374 | 20250107 | 124200 | 31974003900 | 175900 | 175700 | 176000 | 175600 | 1204 |
| 375 | 20250107 | 124100 | 31762279900 | 175800 | 175700 | 175800 | 175400 | 1223 |
| 376 | 20250107 | 124000 | 31547435900 | 175700 | 175400 | 175800 | 175300 | 1377 |
| 377 | 20250107 | 123900 | 31305521500 | 175300 | 175100 | 175400 | 175100 | 133 |
| 378 | 20250107 | 123800 | 31282212000 | 175100 | 175200 | 175200 | 175000 | 163 |
| 379 | 20250107 | 123700 | 31253668100 | 175200 | 175200 | 175300 | 175100 | 346 |
| 380 | 20250107 | 123600 | 31193034100 | 175200 | 175100 | 175300 | 175100 | 464 |
| 381 | 20250107 | 123500 | 31111772700 | 175300 | 175500 | 175500 | 175100 | 874 |
| 382 | 20250107 | 123400 | 30958528000 | 175500 | 175400 | 175700 | 175400 | 442 |
| 383 | 20250107 | 123300 | 30880935800 | 175500 | 175400 | 175500 | 175300 | 186 |
| 384 | 20250107 | 123200 | 30848311200 | 175300 | 175400 | 175400 | 175300 | 121 |
| 385 | 20250107 | 123100 | 30827097400 | 175400 | 175400 | 175400 | 175000 | 892 |
| 386 | 20250107 | 123000 | 30670829500 | 175400 | 175700 | 175700 | 175400 | 205 |
| 387 | 20250107 | 122900 | 30634839800 | 175700 | 175600 | 175700 | 175600 | 647 |
| 388 | 20250107 | 122800 | 30521173800 | 175700 | 175500 | 175700 | 175500 | 729 |
| 389 | 20250107 | 122700 | 30393130200 | 175600 | 175500 | 175600 | 175400 | 664 |
| 390 | 20250107 | 122600 | 30276604600 | 175400 | 175700 | 175800 | 175400 | 676 |
| 391 | 20250107 | 122500 | 30157880700 | 175700 | 175300 | 175900 | 175200 | 5681 |
| 392 | 20250107 | 122400 | 29159771300 | 175300 | 175200 | 175300 | 175000 | 700 |
| 393 | 20250107 | 122300 | 29037131700 | 175200 | 175100 | 175200 | 174600 | 1058 |
| 394 | 20250107 | 122200 | 28852149000 | 175100 | 175200 | 175400 | 175000 | 2289 |
| 395 | 20250107 | 122100 | 28450957500 | 175300 | 175200 | 175300 | 175100 | 1212 |
| 396 | 20250107 | 122000 | 28238564700 | 175300 | 175200 | 175300 | 175100 | 1432 |
| 397 | 20250107 | 121900 | 27987628000 | 175100 | 174900 | 175200 | 174900 | 1664 |
| 398 | 20250107 | 121800 | 27696309000 | 174900 | 175000 | 175000 | 174900 | 413 |
| 399 | 20250107 | 121700 | 27624049400 | 175000 | 175000 | 175100 | 174900 | 636 |
| 400 | 20250107 | 121600 | 27512748500 | 175000 | 175100 | 175100 | 175000 | 240 |
| 401 | 20250107 | 121500 | 27470727500 | 175000 | 174800 | 175100 | 174800 | 1645 |
| 402 | 20250107 | 121400 | 27182928200 | 174800 | 174800 | 174900 | 174700 | 147 |
| 403 | 20250107 | 121300 | 27157234500 | 174900 | 175000 | 175100 | 174800 | 926 |
| 404 | 20250107 | 121200 | 26995208300 | 174900 | 175100 | 175100 | 174900 | 738 |
| 405 | 20250107 | 121100 | 26866040800 | 175000 | 175000 | 175100 | 174800 | 1310 |
| 406 | 20250107 | 121000 | 26636807700 | 175000 | 174900 | 175000 | 174400 | 1191 |
| 407 | 20250107 | 120900 | 26428508700 | 174900 | 174500 | 174900 | 174300 | 767 |
| 408 | 20250107 | 120800 | 26294600200 | 174500 | 174700 | 174800 | 174500 | 658 |
| 409 | 20250107 | 120700 | 26179666400 | 174700 | 174800 | 174900 | 174600 | 444 |
| 410 | 20250107 | 120600 | 26102072500 | 174900 | 174800 | 174900 | 174800 | 914 |
| 411 | 20250107 | 120500 | 25942240300 | 174700 | 174400 | 174800 | 174300 | 2477 |
| 412 | 20250107 | 120400 | 25509769900 | 174400 | 174200 | 174400 | 174200 | 413 |
| 413 | 20250107 | 120300 | 25437782700 | 174300 | 174000 | 174300 | 174000 | 721 |
| 414 | 20250107 | 120200 | 25312210500 | 174000 | 174000 | 174000 | 174000 | 187 |
| 415 | 20250107 | 120100 | 25279672500 | 174000 | 173700 | 174000 | 173500 | 853 |
| 416 | 20250107 | 120000 | 25131398000 | 173700 | 173700 | 173700 | 173600 | 179 |
| 417 | 20250107 | 115900 | 25100316900 | 173700 | 173700 | 173700 | 173600 | 203 |
| 418 | 20250107 | 115800 | 25065065800 | 173700 | 173700 | 173700 | 173600 | 94 |
| 419 | 20250107 | 115700 | 25048741900 | 173700 | 173600 | 173700 | 173600 | 158 |
| 420 | 20250107 | 115600 | 25021299300 | 173600 | 173700 | 173700 | 173500 | 115 |
| 421 | 20250107 | 115500 | 25001327300 | 173600 | 173700 | 173700 | 173500 | 272 |
| 422 | 20250107 | 115400 | 24954111200 | 173600 | 173500 | 173700 | 173100 | 1674 |
| 423 | 20250107 | 115300 | 24663983500 | 173500 | 173900 | 174000 | 173400 | 2009 |
| 424 | 20250107 | 115200 | 24315049400 | 174000 | 173900 | 174000 | 173900 | 123 |
| 425 | 20250107 | 115100 | 24293649000 | 174000 | 174000 | 174000 | 173900 | 136 |
| 426 | 20250107 | 115000 | 24269995700 | 174000 | 174100 | 174200 | 174000 | 231 |
| 427 | 20250107 | 114900 | 24229785700 | 174100 | 174300 | 174300 | 174100 | 284 |
| 428 | 20250107 | 114800 | 24180313100 | 174300 | 174200 | 174400 | 174200 | 613 |
| 429 | 20250107 | 114700 | 24073443600 | 174300 | 174000 | 174300 | 174000 | 1872 |
| 430 | 20250107 | 114600 | 23747482000 | 173800 | 173800 | 173900 | 173800 | 316 |
| 431 | 20250107 | 114500 | 23692532900 | 173900 | 173900 | 173900 | 173800 | 157 |
| 432 | 20250107 | 114400 | 23665238600 | 173900 | 173900 | 173900 | 173800 | 10 |
| 433 | 20250107 | 114300 | 23663499900 | 173800 | 173800 | 173900 | 173800 | 25 |
| 434 | 20250107 | 114200 | 23659154000 | 173800 | 173800 | 173900 | 173700 | 55 |
| 435 | 20250107 | 114100 | 23649595400 | 173700 | 173800 | 173800 | 173700 | 130 |
| 436 | 20250107 | 114000 | 23627001500 | 173800 | 173800 | 173800 | 173700 | 114 |
| 437 | 20250107 | 113900 | 23607188600 | 173800 | 173700 | 173900 | 173700 | 448 |
| 438 | 20250107 | 113800 | 23529334100 | 173700 | 173800 | 173800 | 173700 | 142 |
| 439 | 20250107 | 113700 | 23504661600 | 173800 | 173800 | 173900 | 173800 | 69 |
| 440 | 20250107 | 113600 | 23492668300 | 173800 | 173800 | 173800 | 173800 | 139 |
| 441 | 20250107 | 113500 | 23468510100 | 173700 | 173800 | 173900 | 173700 | 217 |
| 442 | 20250107 | 113400 | 23430799600 | 173800 | 173800 | 173800 | 173700 | 152 |
| 443 | 20250107 | 113300 | 23404384400 | 173700 | 173800 | 173800 | 173700 | 92 |
| 444 | 20250107 | 113200 | 23388396000 | 173800 | 173800 | 173800 | 173800 | 46 |
| 445 | 20250107 | 113100 | 23380401200 | 173800 | 173800 | 173900 | 173800 | 57 |
| 446 | 20250107 | 113000 | 23370494500 | 173800 | 173800 | 173900 | 173700 | 47 |
| 447 | 20250107 | 112900 | 23362325000 | 173800 | 173900 | 173900 | 173800 | 17 |
| 448 | 20250107 | 112800 | 23359369500 | 173900 | 173700 | 173900 | 173700 | 320 |
| 449 | 20250107 | 112700 | 23303757700 | 173700 | 173800 | 173800 | 173700 | 46 |
| 450 | 20250107 | 112600 | 23295763300 | 173700 | 173900 | 173900 | 173700 | 97 |
| 451 | 20250107 | 112500 | 23278903900 | 173900 | 173600 | 174000 | 173600 | 1764 |
| 452 | 20250107 | 112400 | 22972385300 | 173600 | 173500 | 173600 | 173500 | 334 |
| 453 | 20250107 | 112300 | 22914417600 | 173500 | 173600 | 173600 | 173500 | 94 |
| 454 | 20250107 | 112200 | 22898104600 | 173500 | 173500 | 173600 | 173500 | 159 |
| 455 | 20250107 | 112100 | 22870514800 | 173600 | 173500 | 173600 | 173500 | 34 |
| 456 | 20250107 | 112000 | 22864613600 | 173600 | 173600 | 173700 | 173500 | 41 |
| 457 | 20250107 | 111900 | 22857495600 | 173600 | 173500 | 173600 | 173500 | 208 |
| 458 | 20250107 | 111800 | 22821390000 | 173600 | 173600 | 173600 | 173500 | 27 |
| 459 | 20250107 | 111700 | 22816703600 | 173500 | 173500 | 173600 | 173500 | 143 |
| 460 | 20250107 | 111600 | 22791892300 | 173600 | 173600 | 173700 | 173500 | 230 |
| 461 | 20250107 | 111500 | 22751961600 | 173700 | 173700 | 173700 | 173700 | 116 |
| 462 | 20250107 | 111400 | 22731812400 | 173700 | 173800 | 173800 | 173700 | 149 |
| 463 | 20250107 | 111300 | 22705927900 | 173800 | 173600 | 173800 | 173500 | 216 |
| 464 | 20250107 | 111200 | 22668411100 | 173600 | 173600 | 173700 | 173500 | 496 |
| 465 | 20250107 | 111100 | 22582306100 | 173600 | 173600 | 173700 | 173600 | 168 |
| 466 | 20250107 | 111000 | 22553138700 | 173600 | 173600 | 173800 | 173600 | 220 |
| 467 | 20250107 | 110900 | 22514940800 | 173800 | 173600 | 173800 | 173500 | 460 |
| 468 | 20250107 | 110800 | 22435039500 | 173500 | 173600 | 173700 | 173500 | 377 |
| 469 | 20250107 | 110700 | 22369582100 | 173600 | 173300 | 173700 | 173300 | 863 |
| 470 | 20250107 | 110600 | 22219844300 | 173300 | 173300 | 173400 | 173200 | 180 |
| 471 | 20250107 | 110500 | 22188649200 | 173300 | 173300 | 173400 | 173300 | 95 |
| 472 | 20250107 | 110400 | 22172185000 | 173300 | 173300 | 173400 | 173300 | 28 |
| 473 | 20250107 | 110300 | 22167331600 | 173300 | 173400 | 173400 | 173300 | 66 |
| 474 | 20250107 | 110200 | 22155891600 | 173300 | 173400 | 173400 | 173300 | 213 |
| 475 | 20250107 | 110100 | 22118972600 | 173400 | 173500 | 173500 | 173400 | 74 |
| 476 | 20250107 | 110000 | 22106138900 | 173500 | 173500 | 173600 | 173400 | 258 |
| 477 | 20250107 | 105900 | 22061360800 | 173500 | 173500 | 173600 | 173400 | 435 |
| 478 | 20250107 | 105800 | 21985881200 | 173400 | 173400 | 173500 | 173200 | 254 |
| 479 | 20250107 | 105700 | 21941836000 | 173200 | 173300 | 173400 | 173200 | 348 |
| 480 | 20250107 | 105600 | 21881529700 | 173200 | 173200 | 173300 | 173200 | 26 |
| 481 | 20250107 | 105500 | 21877026100 | 173200 | 173300 | 173300 | 173100 | 409 |
| 482 | 20250107 | 105400 | 21806171700 | 173300 | 173400 | 173500 | 173300 | 735 |
| 483 | 20250107 | 105300 | 21678723300 | 173300 | 173200 | 173400 | 173200 | 303 |
| 484 | 20250107 | 105200 | 21626209200 | 173200 | 173200 | 173300 | 173200 | 205 |
| 485 | 20250107 | 105100 | 21590695900 | 173200 | 173200 | 173300 | 173100 | 135 |
| 486 | 20250107 | 105000 | 21567313700 | 173200 | 172900 | 173200 | 172900 | 147 |
| 487 | 20250107 | 104900 | 21541879000 | 173000 | 172800 | 173000 | 172500 | 941 |
| 488 | 20250107 | 104800 | 21379234900 | 172800 | 172600 | 172800 | 172600 | 136 |
| 489 | 20250107 | 104700 | 21355747200 | 172600 | 172600 | 172700 | 172600 | 228 |
| 490 | 20250107 | 104600 | 21316394200 | 172600 | 172700 | 172700 | 172600 | 151 |
| 491 | 20250107 | 104500 | 21290318200 | 172800 | 172900 | 172900 | 172800 | 68 |
| 492 | 20250107 | 104400 | 21278566700 | 172900 | 172700 | 172900 | 172700 | 74 |
| 493 | 20250107 | 104300 | 21265785700 | 172700 | 172600 | 172800 | 172600 | 129 |
| 494 | 20250107 | 104200 | 21243508700 | 172800 | 172800 | 172800 | 172500 | 65 |
| 495 | 20250107 | 104100 | 21232281500 | 172800 | 172500 | 172800 | 172500 | 202 |
| 496 | 20250107 | 104000 | 21197408000 | 172500 | 172400 | 172900 | 172300 | 101 |
| 497 | 20250107 | 103900 | 21179968800 | 172600 | 172300 | 172600 | 172200 | 1176 |
| 498 | 20250107 | 103800 | 20977363000 | 172300 | 172300 | 172300 | 172200 | 291 |
| 499 | 20250107 | 103700 | 20927237900 | 172300 | 172300 | 172400 | 172200 | 2630 |
| 500 | 20250107 | 103600 | 20474101100 | 172400 | 172500 | 172500 | 172400 | 826 |
| 501 | 20250107 | 103500 | 20331675400 | 172400 | 172500 | 172600 | 172400 | 1920 |
| 502 | 20250107 | 103400 | 20000606100 | 172500 | 172500 | 172500 | 172500 | 70 |
| 503 | 20250107 | 103300 | 19988531100 | 172600 | 172500 | 172600 | 172500 | 191 |
| 504 | 20250107 | 103200 | 19955577400 | 172500 | 172700 | 172800 | 172500 | 2421 |
| 505 | 20250107 | 103100 | 19537838500 | 172700 | 172700 | 172700 | 172600 | 158 |
| 506 | 20250107 | 103000 | 19510552100 | 172900 | 172800 | 172900 | 172700 | 236 |
| 507 | 20250107 | 102900 | 19469776600 | 172800 | 172800 | 172800 | 172800 | 108 |
| 508 | 20250107 | 102800 | 19451114200 | 172800 | 172800 | 173000 | 172800 | 201 |
| 509 | 20250107 | 102700 | 19416364100 | 172800 | 173000 | 173000 | 172700 | 608 |
| 510 | 20250107 | 102600 | 19311242800 | 173000 | 173200 | 173300 | 172900 | 219 |
| 511 | 20250107 | 102500 | 19273327700 | 173000 | 173000 | 173400 | 172900 | 204 |
| 512 | 20250107 | 102400 | 19238011600 | 173600 | 173500 | 173700 | 173000 | 895 |
| 513 | 20250107 | 102300 | 19082762000 | 173400 | 173400 | 173500 | 172700 | 499 |
| 514 | 20250107 | 102200 | 18996382900 | 173400 | 172900 | 173400 | 172900 | 662 |
| 515 | 20250107 | 102100 | 18881786500 | 172900 | 172700 | 172900 | 172700 | 190 |
| 516 | 20250107 | 102000 | 18848953000 | 172700 | 172800 | 172800 | 172700 | 161 |
| 517 | 20250107 | 101900 | 18821141000 | 172700 | 172700 | 172800 | 172500 | 327 |
| 518 | 20250107 | 101800 | 18764702000 | 172500 | 172800 | 172800 | 172500 | 803 |
| 519 | 20250107 | 101700 | 18626109700 | 172800 | 172600 | 172800 | 172600 | 177 |
| 520 | 20250107 | 101600 | 18595547600 | 172600 | 172600 | 172700 | 172500 | 546 |
| 521 | 20250107 | 101500 | 18501295800 | 172600 | 172600 | 172600 | 172500 | 476 |
| 522 | 20250107 | 101400 | 18419165100 | 172600 | 172600 | 172700 | 172600 | 204 |
| 523 | 20250107 | 101300 | 18383954300 | 172600 | 172700 | 172700 | 172500 | 89 |
| 524 | 20250107 | 101200 | 18368592700 | 172500 | 172700 | 172800 | 172500 | 522 |
| 525 | 20250107 | 101100 | 18278480000 | 172700 | 172700 | 172700 | 172600 | 265 |
| 526 | 20250107 | 101000 | 18232731700 | 172600 | 172700 | 172700 | 172600 | 43 |
| 527 | 20250107 | 100900 | 18225309300 | 172600 | 172600 | 172700 | 172500 | 822 |
| 528 | 20250107 | 100800 | 18083468300 | 172600 | 172500 | 172600 | 172500 | 464 |
| 529 | 20250107 | 100700 | 18003393400 | 172500 | 172500 | 172600 | 172500 | 974 |
| 530 | 20250107 | 100600 | 17835370300 | 172500 | 172500 | 172600 | 172500 | 401 |
| 531 | 20250107 | 100500 | 17766197000 | 172500 | 172700 | 172700 | 172500 | 1497 |
| 532 | 20250107 | 100400 | 17507855000 | 172600 | 172700 | 172700 | 172600 | 156 |
| 533 | 20250107 | 100300 | 17480921200 | 172700 | 172800 | 172900 | 172700 | 103 |
| 534 | 20250107 | 100200 | 17463124200 | 172800 | 172800 | 172900 | 172600 | 550 |
| 535 | 20250107 | 100100 | 17368130700 | 172900 | 173000 | 173000 | 172800 | 607 |
| 536 | 20250107 | 100000 | 17263145800 | 172900 | 173000 | 173000 | 172800 | 152 |
| 537 | 20250107 | 095900 | 17236863000 | 173000 | 172900 | 173000 | 172800 | 76 |
| 538 | 20250107 | 095800 | 17223722800 | 172800 | 172600 | 173000 | 172600 | 235 |
| 539 | 20250107 | 095700 | 17183107800 | 172900 | 172500 | 173000 | 172500 | 807 |
| 540 | 20250107 | 095600 | 17043698200 | 172500 | 172500 | 172500 | 172400 | 337 |
| 541 | 20250107 | 095500 | 16985576900 | 172500 | 172800 | 173000 | 172400 | 5485 |
| 542 | 20250107 | 095400 | 16038709000 | 172800 | 172900 | 172900 | 172800 | 365 |
| 543 | 20250107 | 095300 | 15975605700 | 172800 | 173000 | 173000 | 172800 | 568 |
| 544 | 20250107 | 095200 | 15877394000 | 173000 | 172900 | 173000 | 172900 | 197 |
| 545 | 20250107 | 095100 | 15843317200 | 172900 | 173000 | 173000 | 172900 | 424 |
| 546 | 20250107 | 095000 | 15769992000 | 173000 | 172900 | 173000 | 172800 | 242 |
| 547 | 20250107 | 094900 | 15728153300 | 172800 | 173000 | 173000 | 172800 | 564 |
| 548 | 20250107 | 094800 | 15630643800 | 173000 | 173000 | 173000 | 172900 | 603 |
| 549 | 20250107 | 094700 | 15526359800 | 173000 | 172900 | 173000 | 172900 | 362 |
| 550 | 20250107 | 094600 | 15463738200 | 172900 | 172800 | 172900 | 172800 | 275 |
| 551 | 20250107 | 094500 | 15416205900 | 172800 | 172800 | 172900 | 172800 | 659 |
| 552 | 20250107 | 094400 | 15302328000 | 172800 | 173100 | 173100 | 172800 | 2705 |
| 553 | 20250107 | 094300 | 14834421200 | 173200 | 173100 | 173200 | 173100 | 453 |
| 554 | 20250107 | 094200 | 14756005800 | 173200 | 173700 | 173700 | 173100 | 1754 |
| 555 | 20250107 | 094100 | 14452111600 | 173600 | 173500 | 173800 | 173400 | 264 |
| 556 | 20250107 | 094000 | 14406281200 | 173700 | 173300 | 173700 | 173200 | 583 |
| 557 | 20250107 | 093900 | 14305185800 | 173300 | 173400 | 173400 | 173200 | 388 |
| 558 | 20250107 | 093800 | 14237933800 | 173300 | 173800 | 173800 | 173300 | 1393 |
| 559 | 20250107 | 093700 | 13996293000 | 173700 | 173500 | 173900 | 173500 | 658 |
| 560 | 20250107 | 093600 | 13881990900 | 173500 | 173500 | 173500 | 173300 | 388 |
| 561 | 20250107 | 093500 | 13814705800 | 173500 | 173400 | 173700 | 173300 | 404 |
| 562 | 20250107 | 093400 | 13744602600 | 173800 | 173800 | 173900 | 173300 | 840 |
| 563 | 20250107 | 093300 | 13598572200 | 173800 | 173300 | 173800 | 173200 | 645 |
| 564 | 20250107 | 093200 | 13486734100 | 173200 | 173500 | 173500 | 173100 | 751 |
| 565 | 20250107 | 093100 | 13356582800 | 173500 | 173500 | 173700 | 173400 | 648 |
| 566 | 20250107 | 093000 | 13244154400 | 173500 | 173700 | 173700 | 173500 | 932 |
| 567 | 20250107 | 092900 | 13082393500 | 173700 | 173700 | 173900 | 173500 | 734 |
| 568 | 20250107 | 092800 | 12954923100 | 173400 | 173100 | 174000 | 172800 | 1049 |
| 569 | 20250107 | 092700 | 12773039200 | 173000 | 172800 | 173300 | 172700 | 1447 |
| 570 | 20250107 | 092600 | 12522804900 | 172800 | 172500 | 173000 | 172500 | 449 |
| 571 | 20250107 | 092500 | 12445261200 | 172500 | 172900 | 173100 | 172200 | 8312 |
| 572 | 20250107 | 092400 | 11009916700 | 172900 | 173000 | 173000 | 172700 | 2325 |
| 573 | 20250107 | 092300 | 10608032200 | 173000 | 173600 | 173600 | 172900 | 5900 |
| 574 | 20250107 | 092200 | 9586648900 | 173600 | 174000 | 174100 | 173500 | 1473 |
| 575 | 20250107 | 092100 | 9330892000 | 173700 | 174100 | 174100 | 173500 | 1719 |
| 576 | 20250107 | 092000 | 9032115700 | 174000 | 173800 | 174100 | 173500 | 1725 |
| 577 | 20250107 | 091900 | 8732482300 | 173700 | 173400 | 173900 | 173400 | 1629 |
| 578 | 20250107 | 091800 | 8449612600 | 173400 | 173400 | 173500 | 173100 | 2813 |
| 579 | 20250107 | 091700 | 7962194700 | 173500 | 174200 | 174200 | 173400 | 3509 |
| 580 | 20250107 | 091600 | 7352055300 | 174300 | 174400 | 174600 | 174200 | 3576 |
| 581 | 20250107 | 091500 | 6728629400 | 174400 | 174600 | 174700 | 174400 | 831 |
| 582 | 20250107 | 091400 | 6583629000 | 174600 | 174800 | 174900 | 174400 | 2776 |
| 583 | 20250107 | 091300 | 6098919400 | 174700 | 174900 | 175200 | 174700 | 1188 |
| 584 | 20250107 | 091200 | 5891215900 | 175000 | 174900 | 175200 | 174800 | 1082 |
| 585 | 20250107 | 091100 | 5701917700 | 174800 | 174600 | 175100 | 174500 | 1160 |
| 586 | 20250107 | 091000 | 5499097000 | 174600 | 175100 | 175200 | 174500 | 2281 |
| 587 | 20250107 | 090900 | 5100233600 | 175100 | 175200 | 175800 | 175100 | 693 |
| 588 | 20250107 | 090800 | 4978795700 | 175200 | 174700 | 175800 | 174500 | 1915 |
| 589 | 20250107 | 090700 | 4643868100 | 174700 | 175100 | 175800 | 174700 | 2502 |
| 590 | 20250107 | 090600 | 4205873500 | 175200 | 176000 | 176000 | 175000 | 3806 |
| 591 | 20250107 | 090500 | 3538173900 | 175800 | 176400 | 176600 | 175800 | 1007 |
| 592 | 20250107 | 090400 | 3360767100 | 176400 | 176300 | 176700 | 176000 | 1068 |
| 593 | 20250107 | 090300 | 3172588900 | 176300 | 177100 | 177200 | 176000 | 1900 |
| 594 | 20250107 | 090200 | 2837366200 | 177200 | 176600 | 178200 | 176500 | 4853 |
| 595 | 20250107 | 090100 | 1974568000 | 176500 | 175700 | 178000 | 175500 | 5379 |
| 596 | 20250107 | 090000 | 1023542100 | 176300 | 175900 | 176700 | 175600 | 5781 |