33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 191100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 3 | 20250107 | 191000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20250107 | 190900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20250107 | 190800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20250107 | 190700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20250107 | 190600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20250107 | 190500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20250107 | 190400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20250107 | 190300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20250107 | 190200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20250107 | 190100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20250107 | 190000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20250107 | 185900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20250107 | 185800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20250107 | 185700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20250107 | 185600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20250107 | 185500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20250107 | 185400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20250107 | 185300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20250107 | 185200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20250107 | 185100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20250107 | 185000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20250107 | 184900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20250107 | 184800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20250107 | 184700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20250107 | 184600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20250107 | 184500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20250107 | 184400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20250107 | 184300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20250107 | 184200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20250107 | 184100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 33 | 20250107 | 184000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20250107 | 183900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20250107 | 183800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20250107 | 183700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20250107 | 183600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20250107 | 183500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20250107 | 183400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20250107 | 183300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20250107 | 183200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20250107 | 183100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20250107 | 183000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20250107 | 182900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20250107 | 182800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20250107 | 182700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20250107 | 182600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20250107 | 182500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20250107 | 182400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20250107 | 182300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20250107 | 182200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20250107 | 182100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20250107 | 182000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20250107 | 181900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20250107 | 181800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20250107 | 181700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20250107 | 181600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20250107 | 181500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20250107 | 181400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20250107 | 181300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20250107 | 181200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20250107 | 181100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 63 | 20250107 | 181000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20250107 | 180900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20250107 | 180800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20250107 | 180700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20250107 | 180600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20250107 | 180500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20250107 | 180400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20250107 | 180300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20250107 | 180200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20250107 | 180100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20250107 | 180000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20250107 | 175900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20250107 | 175800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20250107 | 175700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20250107 | 175600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20250107 | 175500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20250107 | 175400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20250107 | 175300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20250107 | 175200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20250107 | 175100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20250107 | 175000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20250107 | 174900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20250107 | 174800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20250107 | 174700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20250107 | 174600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20250107 | 174500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20250107 | 174400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20250107 | 174300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20250107 | 174200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20250107 | 174100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 93 | 20250107 | 174000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20250107 | 173900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20250107 | 173800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20250107 | 173700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20250107 | 173600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20250107 | 173500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20250107 | 173400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20250107 | 173300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20250107 | 173200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20250107 | 173100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20250107 | 173000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20250107 | 172900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20250107 | 172800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20250107 | 172700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20250107 | 172600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20250107 | 172500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20250107 | 172400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20250107 | 172300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20250107 | 172200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20250107 | 172100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20250107 | 172000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20250107 | 171900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20250107 | 171800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20250107 | 171700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20250107 | 171600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20250107 | 171500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20250107 | 171400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20250107 | 171300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20250107 | 171200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20250107 | 171100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 123 | 20250107 | 171000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20250107 | 170900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20250107 | 170800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20250107 | 170700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20250107 | 170600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20250107 | 170500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20250107 | 170400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20250107 | 170300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20250107 | 170200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20250107 | 170100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20250107 | 170000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20250107 | 165900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20250107 | 165800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20250107 | 165700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20250107 | 165600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20250107 | 165500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20250107 | 165400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20250107 | 165300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20250107 | 165200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20250107 | 165100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20250107 | 165000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20250107 | 164900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20250107 | 164800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20250107 | 164700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20250107 | 164600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20250107 | 164500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20250107 | 164400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20250107 | 164300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20250107 | 164200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20250107 | 164100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 153 | 20250107 | 164000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20250107 | 163900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20250107 | 163800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20250107 | 163700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20250107 | 163600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20250107 | 163500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20250107 | 163400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20250107 | 163300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20250107 | 163200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20250107 | 163100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20250107 | 163000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20250107 | 162900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20250107 | 162800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20250107 | 162700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20250107 | 162600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20250107 | 162500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20250107 | 162400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20250107 | 162300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20250107 | 162200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20250107 | 162100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20250107 | 162000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20250107 | 161900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20250107 | 161800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20250107 | 161700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20250107 | 161600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20250107 | 161500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20250107 | 161400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20250107 | 161300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20250107 | 161200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20250107 | 161100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 183 | 20250107 | 161000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20250107 | 160900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20250107 | 160800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20250107 | 160700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20250107 | 160600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20250107 | 160500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20250107 | 160400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20250107 | 160300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20250107 | 160200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20250107 | 160100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20250107 | 160000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20250107 | 155900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20250107 | 155800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20250107 | 155700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20250107 | 155600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20250107 | 155500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20250107 | 155400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20250107 | 155300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20250107 | 155200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20250107 | 155100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20250107 | 155000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20250107 | 154900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20250107 | 154800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20250107 | 154700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20250107 | 154600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20250107 | 154500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20250107 | 154400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20250107 | 154300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20250107 | 154200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20250107 | 154100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 213 | 20250107 | 154000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20250107 | 153900 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20250107 | 153800 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20250107 | 153700 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20250107 | 153600 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20250107 | 153500 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20250107 | 153400 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20250107 | 153300 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20250107 | 153200 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20250107 | 153100 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 223 | 20250107 | 153000 | 40633743900 | 54300 | 54300 | 54300 | 54300 | 8485 |
| 224 | 20250107 | 152900 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 225 | 20250107 | 152800 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 226 | 20250107 | 152700 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 227 | 20250107 | 152600 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 228 | 20250107 | 152500 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 229 | 20250107 | 152400 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 230 | 20250107 | 152300 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 231 | 20250107 | 152200 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 232 | 20250107 | 152100 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 233 | 20250107 | 152000 | 40173008400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 234 | 20250107 | 151900 | 40173008400 | 54200 | 54100 | 54400 | 54000 | 12511 |
| 235 | 20250107 | 151800 | 39494466500 | 54200 | 54100 | 54200 | 54000 | 1803 |
| 236 | 20250107 | 151700 | 39396926800 | 54100 | 54300 | 54300 | 54000 | 3246 |
| 237 | 20250107 | 151600 | 39221274000 | 54200 | 54100 | 54300 | 54000 | 992 |
| 238 | 20250107 | 151500 | 39167506900 | 54000 | 53800 | 54200 | 53700 | 2694 |
| 239 | 20250107 | 151400 | 39022104200 | 53800 | 53800 | 53900 | 53800 | 1157 |
| 240 | 20250107 | 151300 | 38959831800 | 53900 | 53900 | 54000 | 53800 | 576 |
| 241 | 20250107 | 151200 | 38928775900 | 54000 | 53900 | 54000 | 53800 | 525 |
| 242 | 20250107 | 151100 | 38900502500 | 53900 | 54000 | 54100 | 53900 | 711 |
| 243 | 20250107 | 151000 | 38862118300 | 54100 | 53800 | 54100 | 53800 | 968 |
| 244 | 20250107 | 150900 | 38809820700 | 53800 | 54000 | 54000 | 53800 | 339 |
| 245 | 20250107 | 150800 | 38791545700 | 54000 | 54100 | 54100 | 53900 | 884 |
| 246 | 20250107 | 150700 | 38743807200 | 54100 | 54100 | 54300 | 54000 | 2428 |
| 247 | 20250107 | 150600 | 38612276900 | 54100 | 53800 | 54100 | 53700 | 1033 |
| 248 | 20250107 | 150500 | 38556556300 | 53800 | 54000 | 54100 | 53800 | 1440 |
| 249 | 20250107 | 150400 | 38478855900 | 54100 | 54100 | 54100 | 54000 | 439 |
| 250 | 20250107 | 150300 | 38455118500 | 54100 | 53900 | 54100 | 53900 | 1822 |
| 251 | 20250107 | 150200 | 38356715100 | 53900 | 53900 | 54000 | 53900 | 335 |
| 252 | 20250107 | 150100 | 38338657900 | 53900 | 53800 | 53900 | 53800 | 719 |
| 253 | 20250107 | 150000 | 38299921500 | 53900 | 53900 | 53900 | 53800 | 623 |
| 254 | 20250107 | 145900 | 38266396500 | 53900 | 53800 | 54000 | 53800 | 1335 |
| 255 | 20250107 | 145800 | 38194557000 | 53800 | 54000 | 54100 | 53800 | 809 |
| 256 | 20250107 | 145700 | 38150899900 | 54000 | 53900 | 54000 | 53800 | 274 |
| 257 | 20250107 | 145600 | 38136131200 | 53900 | 54100 | 54200 | 53800 | 901 |
| 258 | 20250107 | 145500 | 38087459800 | 54100 | 53900 | 54300 | 53900 | 1381 |
| 259 | 20250107 | 145400 | 38012631500 | 53900 | 54000 | 54200 | 53900 | 3143 |
| 260 | 20250107 | 145300 | 37842935100 | 54100 | 53800 | 54100 | 53700 | 2159 |
| 261 | 20250107 | 145200 | 37726446600 | 53700 | 53900 | 53900 | 53700 | 1556 |
| 262 | 20250107 | 145100 | 37642726300 | 53800 | 53900 | 53900 | 53800 | 835 |
| 263 | 20250107 | 145000 | 37597748500 | 53900 | 53600 | 53900 | 53600 | 808 |
| 264 | 20250107 | 144900 | 37554306700 | 53700 | 53500 | 53800 | 53500 | 1490 |
| 265 | 20250107 | 144800 | 37474482200 | 53500 | 53300 | 53500 | 53200 | 566 |
| 266 | 20250107 | 144700 | 37444342000 | 53300 | 53300 | 53500 | 53300 | 790 |
| 267 | 20250107 | 144600 | 37402219700 | 53300 | 53400 | 53500 | 53300 | 687 |
| 268 | 20250107 | 144500 | 37365538200 | 53400 | 53500 | 53700 | 53400 | 1112 |
| 269 | 20250107 | 144400 | 37306131100 | 53500 | 53500 | 53500 | 53400 | 2765 |
| 270 | 20250107 | 144300 | 37158268800 | 53500 | 53600 | 53800 | 53500 | 1071 |
| 271 | 20250107 | 144200 | 37100806300 | 53600 | 53500 | 53700 | 53400 | 622 |
| 272 | 20250107 | 144100 | 37067521600 | 53500 | 53500 | 53500 | 53300 | 2285 |
| 273 | 20250107 | 144000 | 36945518600 | 53400 | 53500 | 53600 | 53400 | 834 |
| 274 | 20250107 | 143900 | 36900934000 | 53400 | 53400 | 53500 | 53400 | 1050 |
| 275 | 20250107 | 143800 | 36844838100 | 53400 | 53400 | 53600 | 53400 | 1292 |
| 276 | 20250107 | 143700 | 36775785800 | 53500 | 53600 | 53700 | 53400 | 1145 |
| 277 | 20250107 | 143600 | 36714496600 | 53600 | 53600 | 53700 | 53600 | 620 |
| 278 | 20250107 | 143500 | 36681235600 | 53600 | 53600 | 53600 | 53500 | 729 |
| 279 | 20250107 | 143400 | 36642174800 | 53600 | 53500 | 53600 | 53500 | 1178 |
| 280 | 20250107 | 143300 | 36579123400 | 53500 | 53600 | 53700 | 53500 | 1730 |
| 281 | 20250107 | 143200 | 36486449400 | 53600 | 53700 | 53900 | 53600 | 1966 |
| 282 | 20250107 | 143100 | 36380883000 | 53800 | 53900 | 54100 | 53700 | 2850 |
| 283 | 20250107 | 143000 | 36227483600 | 53900 | 54100 | 54100 | 53900 | 1001 |
| 284 | 20250107 | 142900 | 36173471800 | 54000 | 53900 | 54000 | 53900 | 368 |
| 285 | 20250107 | 142800 | 36153603000 | 54000 | 53900 | 54000 | 53800 | 744 |
| 286 | 20250107 | 142700 | 36113521900 | 53900 | 53900 | 53900 | 53800 | 430 |
| 287 | 20250107 | 142600 | 36090349800 | 53900 | 54000 | 54100 | 53900 | 1146 |
| 288 | 20250107 | 142500 | 36028504200 | 54100 | 53900 | 54100 | 53900 | 866 |
| 289 | 20250107 | 142400 | 35981737300 | 54100 | 53900 | 54100 | 53800 | 894 |
| 290 | 20250107 | 142300 | 35933527200 | 53800 | 54000 | 54000 | 53800 | 654 |
| 291 | 20250107 | 142200 | 35898334700 | 54000 | 54000 | 54000 | 53800 | 777 |
| 292 | 20250107 | 142100 | 35856489600 | 54000 | 54200 | 54200 | 54000 | 530 |
| 293 | 20250107 | 142000 | 35827859500 | 54200 | 53700 | 54200 | 53700 | 3011 |
| 294 | 20250107 | 141900 | 35665550600 | 53900 | 53900 | 54000 | 53600 | 5334 |
| 295 | 20250107 | 141800 | 35378680500 | 54000 | 54400 | 54400 | 54000 | 5760 |
| 296 | 20250107 | 141700 | 35067157200 | 54300 | 54200 | 54400 | 54200 | 597 |
| 297 | 20250107 | 141600 | 35034731800 | 54200 | 54400 | 54400 | 54200 | 2934 |
| 298 | 20250107 | 141500 | 34875364700 | 54400 | 54600 | 54600 | 54300 | 1652 |
| 299 | 20250107 | 141400 | 34785528800 | 54500 | 54800 | 54800 | 54400 | 5623 |
| 300 | 20250107 | 141300 | 34478633100 | 54800 | 54800 | 55300 | 54700 | 17534 |
| 301 | 20250107 | 141200 | 33514548500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 302 | 20250107 | 141100 | 33514548500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 303 | 20250107 | 141000 | 33514548500 | 54900 | 54500 | 54900 | 54500 | 9964 |
| 304 | 20250107 | 140900 | 32968072900 | 54500 | 54600 | 54800 | 54500 | 2673 |
| 305 | 20250107 | 140800 | 32822071800 | 54500 | 54700 | 54700 | 54500 | 524 |
| 306 | 20250107 | 140700 | 32793446500 | 54700 | 54600 | 54800 | 54600 | 1670 |
| 307 | 20250107 | 140600 | 32702127900 | 54600 | 54600 | 54700 | 54500 | 1790 |
| 308 | 20250107 | 140500 | 32604378800 | 54600 | 54400 | 54600 | 54400 | 1273 |
| 309 | 20250107 | 140400 | 32534928000 | 54500 | 54200 | 54600 | 54200 | 1524 |
| 310 | 20250107 | 140300 | 32452014300 | 54300 | 54200 | 54300 | 54200 | 760 |
| 311 | 20250107 | 140200 | 32410802700 | 54200 | 54200 | 54300 | 54200 | 876 |
| 312 | 20250107 | 140100 | 32363321200 | 54200 | 54300 | 54400 | 54200 | 699 |
| 313 | 20250107 | 140000 | 32325415100 | 54400 | 54300 | 54400 | 54300 | 353 |
| 314 | 20250107 | 135900 | 32306241100 | 54300 | 54300 | 54300 | 54200 | 1151 |
| 315 | 20250107 | 135800 | 32243784600 | 54300 | 54400 | 54400 | 54300 | 704 |
| 316 | 20250107 | 135700 | 32205555000 | 54400 | 54400 | 54400 | 54300 | 322 |
| 317 | 20250107 | 135600 | 32188055600 | 54400 | 54500 | 54500 | 54300 | 1659 |
| 318 | 20250107 | 135500 | 32097825300 | 54500 | 54500 | 54600 | 54400 | 271 |
| 319 | 20250107 | 135400 | 32083078500 | 54600 | 54500 | 54600 | 54400 | 263 |
| 320 | 20250107 | 135300 | 32068739200 | 54500 | 54500 | 54600 | 54400 | 1374 |
| 321 | 20250107 | 135200 | 31993770500 | 54500 | 54900 | 54900 | 54500 | 3574 |
| 322 | 20250107 | 135100 | 31798308900 | 54800 | 54600 | 54900 | 54600 | 6197 |
| 323 | 20250107 | 135000 | 31458825400 | 54600 | 54700 | 54800 | 54500 | 1581 |
| 324 | 20250107 | 134900 | 31372436100 | 54700 | 54400 | 54800 | 54400 | 7529 |
| 325 | 20250107 | 134800 | 30960879300 | 54500 | 54100 | 54500 | 54100 | 2379 |
| 326 | 20250107 | 134700 | 30831747400 | 54100 | 54200 | 54200 | 54100 | 324 |
| 327 | 20250107 | 134600 | 30814190100 | 54300 | 54200 | 54300 | 54100 | 341 |
| 328 | 20250107 | 134500 | 30795712100 | 54200 | 54000 | 54200 | 54000 | 1173 |
| 329 | 20250107 | 134400 | 30732220000 | 54100 | 54100 | 54200 | 54100 | 635 |
| 330 | 20250107 | 134300 | 30697864500 | 54100 | 54200 | 54300 | 54100 | 110 |
| 331 | 20250107 | 134200 | 30691902300 | 54200 | 54100 | 54300 | 54100 | 309 |
| 332 | 20250107 | 134100 | 30675141500 | 54100 | 54200 | 54200 | 54100 | 581 |
| 333 | 20250107 | 134000 | 30643654900 | 54300 | 54200 | 54300 | 54200 | 296 |
| 334 | 20250107 | 133900 | 30627600400 | 54200 | 54400 | 54400 | 54200 | 515 |
| 335 | 20250107 | 133800 | 30599634800 | 54400 | 54200 | 54400 | 54100 | 857 |
| 336 | 20250107 | 133700 | 30553129000 | 54200 | 54100 | 54200 | 54100 | 229 |
| 337 | 20250107 | 133600 | 30540726500 | 54100 | 54200 | 54300 | 54100 | 541 |
| 338 | 20250107 | 133500 | 30511402600 | 54200 | 54100 | 54300 | 54100 | 650 |
| 339 | 20250107 | 133400 | 30476185300 | 54100 | 54100 | 54200 | 54100 | 584 |
| 340 | 20250107 | 133300 | 30444588800 | 54100 | 54200 | 54300 | 54100 | 679 |
| 341 | 20250107 | 133200 | 30407828300 | 54400 | 54400 | 54500 | 54200 | 1201 |
| 342 | 20250107 | 133100 | 30342602900 | 54400 | 54400 | 54500 | 54400 | 722 |
| 343 | 20250107 | 133000 | 30303285000 | 54400 | 54400 | 54400 | 54300 | 1304 |
| 344 | 20250107 | 132900 | 30232350400 | 54400 | 54000 | 54400 | 53900 | 2569 |
| 345 | 20250107 | 132800 | 30093226000 | 54000 | 54100 | 54200 | 54000 | 1763 |
| 346 | 20250107 | 132700 | 29997912700 | 54200 | 54100 | 54300 | 54100 | 397 |
| 347 | 20250107 | 132600 | 29976395100 | 54100 | 54200 | 54200 | 54100 | 430 |
| 348 | 20250107 | 132500 | 29953104500 | 54300 | 54100 | 54300 | 54100 | 209 |
| 349 | 20250107 | 132400 | 29941777500 | 54200 | 54400 | 54400 | 54200 | 1137 |
| 350 | 20250107 | 132300 | 29880067000 | 54400 | 54300 | 54400 | 54300 | 192 |
| 351 | 20250107 | 132200 | 29869622800 | 54400 | 54300 | 54400 | 54300 | 471 |
| 352 | 20250107 | 132100 | 29844033000 | 54300 | 54200 | 54300 | 54200 | 356 |
| 353 | 20250107 | 132000 | 29824710000 | 54200 | 54200 | 54300 | 54200 | 299 |
| 354 | 20250107 | 131900 | 29808498800 | 54300 | 54200 | 54300 | 54100 | 798 |
| 355 | 20250107 | 131800 | 29765251500 | 54200 | 54100 | 54200 | 54100 | 1456 |
| 356 | 20250107 | 131700 | 29686426300 | 54300 | 54200 | 54300 | 54100 | 1251 |
| 357 | 20250107 | 131600 | 29618677400 | 54200 | 54300 | 54300 | 54200 | 1034 |
| 358 | 20250107 | 131500 | 29562600900 | 54300 | 54400 | 54600 | 54300 | 798 |
| 359 | 20250107 | 131400 | 29519211200 | 54500 | 54600 | 54600 | 54300 | 2227 |
| 360 | 20250107 | 131300 | 29397862600 | 54600 | 54400 | 54600 | 54400 | 4050 |
| 361 | 20250107 | 131200 | 29177181500 | 54400 | 54300 | 54400 | 54300 | 612 |
| 362 | 20250107 | 131100 | 29143913000 | 54300 | 54200 | 54300 | 54200 | 443 |
| 363 | 20250107 | 131000 | 29119874700 | 54200 | 54100 | 54300 | 54000 | 744 |
| 364 | 20250107 | 130900 | 29079597900 | 54200 | 54100 | 54200 | 54000 | 1085 |
| 365 | 20250107 | 130800 | 29020907400 | 54100 | 54100 | 54200 | 54100 | 470 |
| 366 | 20250107 | 130700 | 28995478200 | 54200 | 54200 | 54300 | 54100 | 915 |
| 367 | 20250107 | 130600 | 28945945400 | 54300 | 54200 | 54300 | 54200 | 1564 |
| 368 | 20250107 | 130500 | 28861126100 | 54200 | 54300 | 54400 | 54200 | 1586 |
| 369 | 20250107 | 130400 | 28775004000 | 54400 | 54300 | 54400 | 54300 | 988 |
| 370 | 20250107 | 130300 | 28721323200 | 54400 | 54300 | 54400 | 54300 | 570 |
| 371 | 20250107 | 130200 | 28690317700 | 54300 | 54200 | 54400 | 54200 | 1428 |
| 372 | 20250107 | 130100 | 28612815500 | 54300 | 54600 | 54600 | 54100 | 4074 |
| 373 | 20250107 | 130000 | 28391488300 | 54500 | 54500 | 54600 | 54400 | 1648 |
| 374 | 20250107 | 125900 | 28301625100 | 54600 | 54600 | 54700 | 54300 | 4278 |
| 375 | 20250107 | 125800 | 28068337700 | 54700 | 54600 | 54700 | 54500 | 6188 |
| 376 | 20250107 | 125700 | 27730218600 | 54600 | 54600 | 54700 | 54400 | 5934 |
| 377 | 20250107 | 125600 | 27406449900 | 54600 | 54300 | 54800 | 54200 | 12345 |
| 378 | 20250107 | 125500 | 26732867200 | 54300 | 54400 | 54400 | 54200 | 3793 |
| 379 | 20250107 | 125400 | 26526927300 | 54400 | 53900 | 54400 | 53900 | 6806 |
| 380 | 20250107 | 125300 | 26158005400 | 53900 | 54000 | 54100 | 53900 | 1821 |
| 381 | 20250107 | 125200 | 26059639500 | 54100 | 53700 | 54100 | 53600 | 5098 |
| 382 | 20250107 | 125100 | 25784662500 | 53800 | 53700 | 53900 | 53700 | 1309 |
| 383 | 20250107 | 125000 | 25714170900 | 53700 | 53900 | 53900 | 53700 | 501 |
| 384 | 20250107 | 124900 | 25687196000 | 53900 | 53500 | 53900 | 53500 | 1405 |
| 385 | 20250107 | 124800 | 25611783000 | 53500 | 53500 | 53600 | 53500 | 365 |
| 386 | 20250107 | 124700 | 25592254500 | 53500 | 53500 | 53600 | 53500 | 101 |
| 387 | 20250107 | 124600 | 25586850900 | 53600 | 53600 | 53600 | 53600 | 259 |
| 388 | 20250107 | 124500 | 25572968500 | 53600 | 53500 | 53600 | 53500 | 980 |
| 389 | 20250107 | 124400 | 25520451100 | 53500 | 53300 | 53600 | 53300 | 1244 |
| 390 | 20250107 | 124300 | 25453944100 | 53300 | 53400 | 53500 | 53300 | 1701 |
| 391 | 20250107 | 124200 | 25363124900 | 53500 | 53500 | 53600 | 53500 | 352 |
| 392 | 20250107 | 124100 | 25344290900 | 53500 | 53500 | 53700 | 53500 | 1027 |
| 393 | 20250107 | 124000 | 25289333500 | 53500 | 53500 | 53700 | 53500 | 587 |
| 394 | 20250107 | 123900 | 25257885500 | 53600 | 53600 | 53700 | 53500 | 701 |
| 395 | 20250107 | 123800 | 25220305600 | 53700 | 53600 | 53700 | 53600 | 303 |
| 396 | 20250107 | 123700 | 25204035100 | 53600 | 53600 | 53800 | 53500 | 1032 |
| 397 | 20250107 | 123600 | 25148728300 | 53600 | 53800 | 53800 | 53600 | 607 |
| 398 | 20250107 | 123500 | 25116125500 | 53700 | 54000 | 54000 | 53700 | 1642 |
| 399 | 20250107 | 123400 | 25027729200 | 54000 | 54000 | 54100 | 53800 | 1885 |
| 400 | 20250107 | 123300 | 24926052700 | 54000 | 53900 | 54100 | 53800 | 5941 |
| 401 | 20250107 | 123200 | 24605377500 | 53900 | 53800 | 54000 | 53700 | 3677 |
| 402 | 20250107 | 123100 | 24407128900 | 53800 | 53900 | 53900 | 53700 | 879 |
| 403 | 20250107 | 123000 | 24359808900 | 53900 | 53900 | 54000 | 53700 | 3611 |
| 404 | 20250107 | 122900 | 24165256500 | 53900 | 53500 | 53900 | 53500 | 2905 |
| 405 | 20250107 | 122800 | 24009047700 | 53500 | 53400 | 53500 | 53400 | 228 |
| 406 | 20250107 | 122700 | 23996859300 | 53500 | 53500 | 53600 | 53500 | 279 |
| 407 | 20250107 | 122600 | 23981928800 | 53500 | 53500 | 53500 | 53400 | 289 |
| 408 | 20250107 | 122500 | 23966477000 | 53500 | 53500 | 53600 | 53500 | 489 |
| 409 | 20250107 | 122400 | 23940307200 | 53500 | 53500 | 53700 | 53500 | 347 |
| 410 | 20250107 | 122300 | 23921720300 | 53600 | 53400 | 53600 | 53400 | 798 |
| 411 | 20250107 | 122200 | 23879041900 | 53500 | 53400 | 53500 | 53400 | 193 |
| 412 | 20250107 | 122100 | 23868728200 | 53400 | 53700 | 53700 | 53400 | 790 |
| 413 | 20250107 | 122000 | 23826451100 | 53700 | 53700 | 53800 | 53600 | 481 |
| 414 | 20250107 | 121900 | 23800631200 | 53800 | 53800 | 53900 | 53800 | 820 |
| 415 | 20250107 | 121800 | 23756514900 | 53900 | 53900 | 53900 | 53800 | 735 |
| 416 | 20250107 | 121700 | 23716955900 | 53700 | 53700 | 53900 | 53700 | 766 |
| 417 | 20250107 | 121600 | 23675727400 | 53800 | 53600 | 53800 | 53600 | 901 |
| 418 | 20250107 | 121500 | 23627342200 | 53700 | 53700 | 53800 | 53600 | 507 |
| 419 | 20250107 | 121400 | 23600116400 | 53700 | 53900 | 53900 | 53700 | 483 |
| 420 | 20250107 | 121300 | 23574106800 | 53900 | 53900 | 53900 | 53800 | 691 |
| 421 | 20250107 | 121200 | 23536882500 | 53900 | 53600 | 53900 | 53600 | 1710 |
| 422 | 20250107 | 121100 | 23444944400 | 53700 | 53400 | 53700 | 53400 | 744 |
| 423 | 20250107 | 121000 | 23405144800 | 53400 | 53600 | 53600 | 53400 | 368 |
| 424 | 20250107 | 120900 | 23385457800 | 53600 | 53900 | 53900 | 53600 | 1773 |
| 425 | 20250107 | 120800 | 23290064500 | 53800 | 53900 | 54000 | 53800 | 3109 |
| 426 | 20250107 | 120700 | 23122440700 | 53900 | 53900 | 53900 | 53800 | 3411 |
| 427 | 20250107 | 120600 | 22938725300 | 53800 | 53600 | 53900 | 53500 | 3519 |
| 428 | 20250107 | 120500 | 22749676500 | 53600 | 53700 | 53700 | 53500 | 486 |
| 429 | 20250107 | 120400 | 22723648200 | 53700 | 53600 | 53700 | 53600 | 306 |
| 430 | 20250107 | 120300 | 22707237200 | 53600 | 53500 | 53700 | 53500 | 699 |
| 431 | 20250107 | 120200 | 22669760600 | 53500 | 53300 | 53500 | 53200 | 584 |
| 432 | 20250107 | 120100 | 22638611700 | 53400 | 53400 | 53500 | 53400 | 306 |
| 433 | 20250107 | 120000 | 22622270300 | 53400 | 53400 | 53500 | 53400 | 320 |
| 434 | 20250107 | 115900 | 22605181300 | 53400 | 53500 | 53500 | 53400 | 265 |
| 435 | 20250107 | 115800 | 22591025200 | 53600 | 53500 | 53600 | 53500 | 774 |
| 436 | 20250107 | 115700 | 22549592700 | 53500 | 53600 | 53600 | 53500 | 396 |
| 437 | 20250107 | 115600 | 22528403300 | 53500 | 53700 | 53700 | 53500 | 274 |
| 438 | 20250107 | 115500 | 22513719300 | 53600 | 53500 | 53800 | 53400 | 1472 |
| 439 | 20250107 | 115400 | 22434805000 | 53500 | 53700 | 53700 | 53500 | 1010 |
| 440 | 20250107 | 115300 | 22380609500 | 53700 | 53700 | 53700 | 53600 | 1801 |
| 441 | 20250107 | 115200 | 22283922100 | 53700 | 53500 | 53800 | 53300 | 3841 |
| 442 | 20250107 | 115100 | 22077956800 | 53300 | 53300 | 53400 | 53100 | 1424 |
| 443 | 20250107 | 115000 | 22002075100 | 53300 | 53300 | 53300 | 53100 | 1006 |
| 444 | 20250107 | 114900 | 21948581700 | 53300 | 53300 | 53300 | 53300 | 13 |
| 445 | 20250107 | 114800 | 21947888800 | 53300 | 53300 | 53400 | 53300 | 96 |
| 446 | 20250107 | 114700 | 21942770000 | 53300 | 53300 | 53300 | 53300 | 414 |
| 447 | 20250107 | 114600 | 21920703800 | 53300 | 53200 | 53300 | 53200 | 65 |
| 448 | 20250107 | 114500 | 21917245100 | 53200 | 53400 | 53500 | 53200 | 770 |
| 449 | 20250107 | 114400 | 21876172100 | 53400 | 53400 | 53500 | 53400 | 426 |
| 450 | 20250107 | 114300 | 21853405600 | 53400 | 53500 | 53500 | 53400 | 327 |
| 451 | 20250107 | 114200 | 21835919700 | 53400 | 53500 | 53500 | 53400 | 459 |
| 452 | 20250107 | 114100 | 21811387600 | 53400 | 53300 | 53500 | 53300 | 1775 |
| 453 | 20250107 | 114000 | 21716578400 | 53300 | 53400 | 53400 | 53300 | 284 |
| 454 | 20250107 | 113900 | 21701439400 | 53400 | 53300 | 53400 | 53300 | 1160 |
| 455 | 20250107 | 113800 | 21639514800 | 53300 | 52800 | 53300 | 52800 | 2648 |
| 456 | 20250107 | 113700 | 21498872800 | 52800 | 52800 | 52900 | 52800 | 602 |
| 457 | 20250107 | 113600 | 21467050600 | 52900 | 52900 | 53000 | 52800 | 115 |
| 458 | 20250107 | 113500 | 21460968600 | 52900 | 53000 | 53100 | 52900 | 639 |
| 459 | 20250107 | 113400 | 21427110100 | 53000 | 53000 | 53000 | 53000 | 413 |
| 460 | 20250107 | 113300 | 21405221100 | 53000 | 53100 | 53100 | 53000 | 303 |
| 461 | 20250107 | 113200 | 21389161900 | 53100 | 53000 | 53200 | 53000 | 177 |
| 462 | 20250107 | 113100 | 21379772600 | 53100 | 53000 | 53200 | 53000 | 484 |
| 463 | 20250107 | 113000 | 21354071000 | 53000 | 53200 | 53200 | 53000 | 380 |
| 464 | 20250107 | 112900 | 21333890500 | 53200 | 53200 | 53300 | 53200 | 1152 |
| 465 | 20250107 | 112800 | 21272583900 | 53200 | 53100 | 53200 | 53100 | 1194 |
| 466 | 20250107 | 112700 | 21209087300 | 53100 | 53100 | 53200 | 53100 | 195 |
| 467 | 20250107 | 112600 | 21198722700 | 53200 | 53100 | 53200 | 53100 | 375 |
| 468 | 20250107 | 112500 | 21178784600 | 53100 | 53100 | 53200 | 53100 | 500 |
| 469 | 20250107 | 112400 | 21152199100 | 53200 | 53300 | 53300 | 53100 | 1514 |
| 470 | 20250107 | 112300 | 21071648900 | 53300 | 53000 | 53300 | 53000 | 969 |
| 471 | 20250107 | 112200 | 21020109300 | 53100 | 52700 | 53200 | 52700 | 2096 |
| 472 | 20250107 | 112100 | 20909073700 | 52700 | 52700 | 52700 | 52700 | 10 |
| 473 | 20250107 | 112000 | 20908546700 | 52700 | 52700 | 52700 | 52700 | 261 |
| 474 | 20250107 | 111900 | 20894792000 | 52700 | 52800 | 52800 | 52700 | 320 |
| 475 | 20250107 | 111800 | 20877926000 | 52800 | 52700 | 52800 | 52700 | 194 |
| 476 | 20250107 | 111700 | 20867691600 | 52700 | 52800 | 52800 | 52700 | 106 |
| 477 | 20250107 | 111600 | 20862095000 | 52800 | 52800 | 52800 | 52800 | 120 |
| 478 | 20250107 | 111500 | 20855759000 | 52900 | 52900 | 52900 | 52800 | 16 |
| 479 | 20250107 | 111400 | 20854913800 | 52900 | 53000 | 53000 | 52900 | 248 |
| 480 | 20250107 | 111300 | 20841778000 | 53000 | 52700 | 53000 | 52700 | 790 |
| 481 | 20250107 | 111200 | 20800062000 | 52600 | 52600 | 52700 | 52500 | 1381 |
| 482 | 20250107 | 111100 | 20727350400 | 52500 | 52600 | 52700 | 52500 | 885 |
| 483 | 20250107 | 111000 | 20680801400 | 52700 | 52600 | 52700 | 52400 | 1845 |
| 484 | 20250107 | 110900 | 20583908100 | 52600 | 52800 | 52800 | 52500 | 2432 |
| 485 | 20250107 | 110800 | 20455928400 | 53000 | 53000 | 53100 | 52900 | 1906 |
| 486 | 20250107 | 110700 | 20354985600 | 53000 | 53000 | 53100 | 52900 | 282 |
| 487 | 20250107 | 110600 | 20340048900 | 52900 | 52800 | 52900 | 52800 | 120 |
| 488 | 20250107 | 110500 | 20333703800 | 52800 | 52600 | 52800 | 52600 | 458 |
| 489 | 20250107 | 110400 | 20309539200 | 52600 | 52600 | 52600 | 52600 | 358 |
| 490 | 20250107 | 110300 | 20290708400 | 52600 | 52600 | 52700 | 52600 | 161 |
| 491 | 20250107 | 110200 | 20282236300 | 52600 | 52600 | 52700 | 52600 | 359 |
| 492 | 20250107 | 110100 | 20263347800 | 52700 | 52600 | 52700 | 52600 | 1046 |
| 493 | 20250107 | 110000 | 20208308900 | 52600 | 52600 | 52600 | 52600 | 249 |
| 494 | 20250107 | 105900 | 20195211500 | 52600 | 52700 | 52700 | 52500 | 616 |
| 495 | 20250107 | 105800 | 20162812000 | 52600 | 52500 | 52700 | 52500 | 507 |
| 496 | 20250107 | 105700 | 20136177400 | 52500 | 52700 | 52700 | 52500 | 1226 |
| 497 | 20250107 | 105600 | 20071654700 | 52800 | 52700 | 52800 | 52700 | 172 |
| 498 | 20250107 | 105500 | 20062589600 | 52700 | 52700 | 52700 | 52700 | 1204 |
| 499 | 20250107 | 105400 | 19999138800 | 52700 | 52700 | 52900 | 52600 | 1265 |
| 500 | 20250107 | 105300 | 19932447300 | 52700 | 52700 | 52700 | 52600 | 760 |
| 501 | 20250107 | 105200 | 19892448800 | 52700 | 52700 | 52700 | 52500 | 1875 |
| 502 | 20250107 | 105100 | 19793732800 | 52700 | 52600 | 52800 | 52600 | 915 |
| 503 | 20250107 | 105000 | 19745534900 | 52600 | 52700 | 52700 | 52500 | 4019 |
| 504 | 20250107 | 104900 | 19534174200 | 52700 | 53100 | 53100 | 52700 | 4353 |
| 505 | 20250107 | 104800 | 19304338000 | 53100 | 53000 | 53200 | 52900 | 2692 |
| 506 | 20250107 | 104700 | 19161628000 | 52900 | 52900 | 53000 | 52800 | 2038 |
| 507 | 20250107 | 104600 | 19053813100 | 52900 | 53300 | 53300 | 52900 | 7009 |
| 508 | 20250107 | 104500 | 18681830400 | 53300 | 53200 | 53400 | 53200 | 1388 |
| 509 | 20250107 | 104400 | 18607871500 | 53200 | 53600 | 53700 | 53200 | 3374 |
| 510 | 20250107 | 104300 | 18427736000 | 53800 | 53800 | 53900 | 53600 | 1784 |
| 511 | 20250107 | 104200 | 18331866400 | 53800 | 53900 | 54000 | 53700 | 4526 |
| 512 | 20250107 | 104100 | 18088121500 | 53900 | 53900 | 54000 | 53700 | 7061 |
| 513 | 20250107 | 104000 | 17707139100 | 53900 | 53600 | 54000 | 53500 | 7496 |
| 514 | 20250107 | 103900 | 17304082700 | 53600 | 53700 | 53700 | 53500 | 1424 |
| 515 | 20250107 | 103800 | 17227739600 | 53800 | 53800 | 53900 | 53600 | 5111 |
| 516 | 20250107 | 103700 | 16952898200 | 53800 | 53200 | 53800 | 53100 | 9944 |
| 517 | 20250107 | 103600 | 16421230500 | 53200 | 53200 | 53300 | 52900 | 2826 |
| 518 | 20250107 | 103500 | 16271271300 | 53100 | 53100 | 53200 | 53000 | 1574 |
| 519 | 20250107 | 103400 | 16187746700 | 53100 | 53300 | 53300 | 53100 | 509 |
| 520 | 20250107 | 103300 | 16160691000 | 53300 | 53400 | 53400 | 53200 | 1164 |
| 521 | 20250107 | 103200 | 16098636600 | 53400 | 53000 | 53400 | 53000 | 3315 |
| 522 | 20250107 | 103100 | 15922285300 | 53000 | 53000 | 53100 | 53000 | 1138 |
| 523 | 20250107 | 103000 | 15861934500 | 53100 | 53100 | 53200 | 53000 | 1350 |
| 524 | 20250107 | 102900 | 15790337700 | 53000 | 53200 | 53300 | 52900 | 3104 |
| 525 | 20250107 | 102800 | 15625748900 | 53200 | 53300 | 53400 | 53200 | 2564 |
| 526 | 20250107 | 102700 | 15488989600 | 53300 | 53300 | 53400 | 53200 | 1662 |
| 527 | 20250107 | 102600 | 15400386500 | 53300 | 53100 | 53300 | 53000 | 1417 |
| 528 | 20250107 | 102500 | 15325066700 | 53100 | 53100 | 53100 | 52800 | 1689 |
| 529 | 20250107 | 102400 | 15235599200 | 53000 | 53200 | 53300 | 53000 | 1945 |
| 530 | 20250107 | 102300 | 15132223100 | 53200 | 53200 | 53300 | 53100 | 658 |
| 531 | 20250107 | 102200 | 15097211800 | 53200 | 53300 | 53300 | 53100 | 692 |
| 532 | 20250107 | 102100 | 15060424100 | 53300 | 52900 | 53300 | 52900 | 2044 |
| 533 | 20250107 | 102000 | 14951896900 | 52900 | 53200 | 53400 | 52800 | 3095 |
| 534 | 20250107 | 101900 | 14787526700 | 53300 | 53500 | 53500 | 53200 | 5548 |
| 535 | 20250107 | 101800 | 14491331300 | 53600 | 53400 | 53600 | 53300 | 5667 |
| 536 | 20250107 | 101700 | 14188047700 | 53500 | 53500 | 53600 | 53100 | 7082 |
| 537 | 20250107 | 101600 | 13809521500 | 53600 | 52900 | 53900 | 52900 | 20532 |
| 538 | 20250107 | 101500 | 12713003300 | 52600 | 52400 | 52900 | 52300 | 5108 |
| 539 | 20250107 | 101400 | 12443696100 | 52300 | 52300 | 52400 | 52200 | 780 |
| 540 | 20250107 | 101300 | 12402893900 | 52200 | 52400 | 52400 | 52200 | 1911 |
| 541 | 20250107 | 101200 | 12303007700 | 52400 | 52500 | 52600 | 52400 | 1592 |
| 542 | 20250107 | 101100 | 12219522200 | 52500 | 52500 | 52600 | 52500 | 1120 |
| 543 | 20250107 | 101000 | 12160678000 | 52500 | 52600 | 52700 | 52500 | 1645 |
| 544 | 20250107 | 100900 | 12074227900 | 52800 | 52500 | 52800 | 52300 | 3934 |
| 545 | 20250107 | 100800 | 11867245600 | 52500 | 52000 | 52500 | 52000 | 2113 |
| 546 | 20250107 | 100700 | 11756873100 | 52000 | 52100 | 52200 | 52000 | 566 |
| 547 | 20250107 | 100600 | 11727390100 | 52100 | 52200 | 52200 | 52000 | 1975 |
| 548 | 20250107 | 100500 | 11624396900 | 52100 | 52300 | 52300 | 52100 | 2008 |
| 549 | 20250107 | 100400 | 11519576800 | 52300 | 51900 | 52400 | 51900 | 812 |
| 550 | 20250107 | 100300 | 11477232300 | 51900 | 52000 | 52000 | 51900 | 661 |
| 551 | 20250107 | 100200 | 11442872200 | 52100 | 52000 | 52100 | 52000 | 369 |
| 552 | 20250107 | 100100 | 11423678600 | 52200 | 52100 | 52200 | 52000 | 2545 |
| 553 | 20250107 | 100000 | 11291094600 | 52100 | 52100 | 52400 | 52100 | 2269 |
| 554 | 20250107 | 095900 | 11172624500 | 52100 | 51900 | 52200 | 51900 | 2449 |
| 555 | 20250107 | 095800 | 11045113600 | 51900 | 51700 | 52200 | 51600 | 3231 |
| 556 | 20250107 | 095700 | 10877314500 | 51600 | 51300 | 51600 | 51300 | 688 |
| 557 | 20250107 | 095600 | 10841899400 | 51300 | 51300 | 51400 | 51300 | 794 |
| 558 | 20250107 | 095500 | 10801156900 | 51400 | 51500 | 51600 | 51400 | 638 |
| 559 | 20250107 | 095400 | 10768337400 | 51600 | 51400 | 51600 | 51400 | 389 |
| 560 | 20250107 | 095300 | 10748316500 | 51400 | 51500 | 51500 | 51300 | 708 |
| 561 | 20250107 | 095200 | 10711973400 | 51300 | 51400 | 51500 | 51200 | 1233 |
| 562 | 20250107 | 095100 | 10648729800 | 51300 | 51600 | 51600 | 51200 | 4683 |
| 563 | 20250107 | 095000 | 10407661000 | 51600 | 51800 | 51800 | 51600 | 658 |
| 564 | 20250107 | 094900 | 10373659800 | 51800 | 51800 | 51800 | 51700 | 602 |
| 565 | 20250107 | 094800 | 10342493900 | 51700 | 51600 | 51700 | 51600 | 1479 |
| 566 | 20250107 | 094700 | 10266118800 | 51700 | 51800 | 51800 | 51600 | 1388 |
| 567 | 20250107 | 094600 | 10194334600 | 51800 | 51900 | 52000 | 51800 | 1278 |
| 568 | 20250107 | 094500 | 10128004500 | 51900 | 52000 | 52100 | 51900 | 779 |
| 569 | 20250107 | 094400 | 10087522800 | 51900 | 52000 | 52100 | 51900 | 1047 |
| 570 | 20250107 | 094300 | 10033100900 | 51900 | 51700 | 52100 | 51600 | 1039 |
| 571 | 20250107 | 094200 | 9979266500 | 51600 | 51900 | 51900 | 51600 | 3195 |
| 572 | 20250107 | 094100 | 9813992100 | 51900 | 52400 | 52400 | 51900 | 4587 |
| 573 | 20250107 | 094000 | 9574975700 | 52400 | 52200 | 52400 | 52100 | 1179 |
| 574 | 20250107 | 093900 | 9513373600 | 52200 | 52100 | 52400 | 52100 | 1869 |
| 575 | 20250107 | 093800 | 9415748500 | 52200 | 52400 | 52700 | 52200 | 2793 |
| 576 | 20250107 | 093700 | 9269653400 | 52200 | 52500 | 52900 | 52200 | 4911 |
| 577 | 20250107 | 093600 | 9011562400 | 52500 | 52600 | 53000 | 52300 | 4516 |
| 578 | 20250107 | 093500 | 8773905200 | 52700 | 52600 | 53000 | 52500 | 6366 |
| 579 | 20250107 | 093400 | 8438180700 | 52800 | 52600 | 53100 | 52400 | 18213 |
| 580 | 20250107 | 093300 | 7476296000 | 52700 | 52800 | 52800 | 52600 | 9994 |
| 581 | 20250107 | 093200 | 6949474800 | 52800 | 52000 | 52900 | 51900 | 14489 |
| 582 | 20250107 | 093100 | 6189249800 | 51900 | 51800 | 52000 | 51700 | 1219 |
| 583 | 20250107 | 093000 | 6126061300 | 51700 | 51900 | 52000 | 51500 | 1374 |
| 584 | 20250107 | 092900 | 6055000100 | 52000 | 51900 | 52000 | 51600 | 1049 |
| 585 | 20250107 | 092800 | 6000616000 | 51800 | 51900 | 52200 | 51300 | 3051 |
| 586 | 20250107 | 092700 | 5842611100 | 51900 | 51700 | 51900 | 51300 | 2123 |
| 587 | 20250107 | 092600 | 5732988300 | 51700 | 51400 | 51800 | 51300 | 1254 |
| 588 | 20250107 | 092500 | 5668236500 | 51400 | 51400 | 51500 | 51200 | 863 |
| 589 | 20250107 | 092400 | 5623892800 | 51300 | 50900 | 51400 | 50700 | 1955 |
| 590 | 20250107 | 092300 | 5524356400 | 50900 | 51400 | 51400 | 50900 | 2838 |
| 591 | 20250107 | 092200 | 5379497000 | 51000 | 51900 | 51900 | 51000 | 6120 |
| 592 | 20250107 | 092100 | 5064125700 | 51800 | 52000 | 52100 | 51800 | 3010 |
| 593 | 20250107 | 092000 | 4907820300 | 52000 | 52500 | 52500 | 51700 | 8811 |
| 594 | 20250107 | 091900 | 4448360100 | 52500 | 52000 | 52500 | 51700 | 9020 |
| 595 | 20250107 | 091800 | 3978136700 | 52200 | 51400 | 52500 | 51400 | 12373 |
| 596 | 20250107 | 091700 | 3336719300 | 51500 | 51100 | 51500 | 51100 | 4858 |
| 597 | 20250107 | 091600 | 3087422700 | 51100 | 51200 | 51200 | 50800 | 3600 |
| 598 | 20250107 | 091500 | 2903851300 | 51100 | 51200 | 51200 | 51000 | 1725 |
| 599 | 20250107 | 091400 | 2815676500 | 51200 | 50900 | 51200 | 50900 | 1691 |
| 600 | 20250107 | 091300 | 2729400000 | 50900 | 51000 | 51200 | 50800 | 2233 |
| 601 | 20250107 | 091200 | 2615596900 | 51100 | 51300 | 51300 | 51000 | 5228 |
| 602 | 20250107 | 091100 | 2348243800 | 51300 | 50700 | 51300 | 50600 | 5843 |
| 603 | 20250107 | 091000 | 2050412600 | 50700 | 50100 | 50800 | 50100 | 3157 |
| 604 | 20250107 | 090900 | 1890741900 | 50100 | 49600 | 50200 | 49600 | 2539 |
| 605 | 20250107 | 090800 | 1763908600 | 49600 | 49750 | 49800 | 49500 | 4001 |
| 606 | 20250107 | 090700 | 1565319850 | 49800 | 49900 | 49950 | 49800 | 1178 |
| 607 | 20250107 | 090600 | 1506562350 | 49900 | 49550 | 50000 | 49500 | 1772 |
| 608 | 20250107 | 090500 | 1418219500 | 49550 | 49800 | 49850 | 49300 | 8656 |
| 609 | 20250107 | 090400 | 989546000 | 49750 | 49950 | 50000 | 49750 | 3756 |
| 610 | 20250107 | 090300 | 802485400 | 49900 | 49950 | 50200 | 49900 | 2296 |
| 611 | 20250107 | 090200 | 687749150 | 49850 | 49850 | 49950 | 49600 | 3047 |
| 612 | 20250107 | 090100 | 536038650 | 49850 | 50200 | 50200 | 49700 | 2187 |
| 613 | 20250107 | 090000 | 426805400 | 50200 | 49950 | 50300 | 49200 | 8265 |