36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 3 | 20250103 | 192300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 4 | 20250103 | 192200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 5 | 20250103 | 192100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 6 | 20250103 | 192000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 7 | 20250103 | 191900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 8 | 20250103 | 191800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 9 | 20250103 | 191700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 10 | 20250103 | 191600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 11 | 20250103 | 191500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 12 | 20250103 | 191400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 13 | 20250103 | 191300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 14 | 20250103 | 191200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 15 | 20250103 | 191100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 16 | 20250103 | 191000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 17 | 20250103 | 190900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 18 | 20250103 | 190800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 19 | 20250103 | 190700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 20 | 20250103 | 190600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 21 | 20250103 | 190500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 22 | 20250103 | 190400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 23 | 20250103 | 190300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 24 | 20250103 | 190200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 25 | 20250103 | 190100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 26 | 20250103 | 190000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 27 | 20250103 | 185900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 28 | 20250103 | 185800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 29 | 20250103 | 185700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 30 | 20250103 | 185600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 31 | 20250103 | 185500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 32 | 20250103 | 185400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 33 | 20250103 | 185300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 34 | 20250103 | 185200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 35 | 20250103 | 185100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 36 | 20250103 | 185000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 37 | 20250103 | 184900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 38 | 20250103 | 184800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 39 | 20250103 | 184700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 40 | 20250103 | 184600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 41 | 20250103 | 184500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 42 | 20250103 | 184400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 43 | 20250103 | 184300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 44 | 20250103 | 184200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 45 | 20250103 | 184100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 46 | 20250103 | 184000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 47 | 20250103 | 183900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 48 | 20250103 | 183800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 49 | 20250103 | 183700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 50 | 20250103 | 183600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 51 | 20250103 | 183500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 52 | 20250103 | 183400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 53 | 20250103 | 183300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 54 | 20250103 | 183200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 55 | 20250103 | 183100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 56 | 20250103 | 183000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 57 | 20250103 | 182900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 58 | 20250103 | 182800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 59 | 20250103 | 182700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 60 | 20250103 | 182600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 61 | 20250103 | 182500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 62 | 20250103 | 182400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 63 | 20250103 | 182300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 64 | 20250103 | 182200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 65 | 20250103 | 182100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 66 | 20250103 | 182000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 67 | 20250103 | 181900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 68 | 20250103 | 181800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 69 | 20250103 | 181700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 70 | 20250103 | 181600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 71 | 20250103 | 181500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 72 | 20250103 | 181400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 73 | 20250103 | 181300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 74 | 20250103 | 181200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 75 | 20250103 | 181100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 76 | 20250103 | 181000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 77 | 20250103 | 180900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 78 | 20250103 | 180800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 79 | 20250103 | 180700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 80 | 20250103 | 180600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 81 | 20250103 | 180500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 82 | 20250103 | 180400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 83 | 20250103 | 180300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 84 | 20250103 | 180200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 85 | 20250103 | 180100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 86 | 20250103 | 180000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 87 | 20250103 | 175900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 88 | 20250103 | 175800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 89 | 20250103 | 175700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 90 | 20250103 | 175600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 91 | 20250103 | 175500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 92 | 20250103 | 175400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 93 | 20250103 | 175300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 94 | 20250103 | 175200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 95 | 20250103 | 175100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 96 | 20250103 | 175000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 97 | 20250103 | 174900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 98 | 20250103 | 174800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 99 | 20250103 | 174700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 100 | 20250103 | 174600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 101 | 20250103 | 174500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 102 | 20250103 | 174400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 103 | 20250103 | 174300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 104 | 20250103 | 174200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 105 | 20250103 | 174100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 106 | 20250103 | 174000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 107 | 20250103 | 173900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 108 | 20250103 | 173800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 109 | 20250103 | 173700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 110 | 20250103 | 173600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 111 | 20250103 | 173500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 112 | 20250103 | 173400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 113 | 20250103 | 173300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 114 | 20250103 | 173200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 115 | 20250103 | 173100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 116 | 20250103 | 173000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 117 | 20250103 | 172900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 118 | 20250103 | 172800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 119 | 20250103 | 172700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 120 | 20250103 | 172600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 121 | 20250103 | 172500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 122 | 20250103 | 172400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 123 | 20250103 | 172300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 124 | 20250103 | 172200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 125 | 20250103 | 172100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 126 | 20250103 | 172000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 127 | 20250103 | 171900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 128 | 20250103 | 171800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 129 | 20250103 | 171700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 130 | 20250103 | 171600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 131 | 20250103 | 171500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 132 | 20250103 | 171400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 133 | 20250103 | 171300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 134 | 20250103 | 171200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 135 | 20250103 | 171100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 136 | 20250103 | 171000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 137 | 20250103 | 170900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 138 | 20250103 | 170800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 139 | 20250103 | 170700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 140 | 20250103 | 170600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 141 | 20250103 | 170500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 142 | 20250103 | 170400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 143 | 20250103 | 170300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 144 | 20250103 | 170200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 145 | 20250103 | 170100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 146 | 20250103 | 170000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 147 | 20250103 | 165900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 148 | 20250103 | 165800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 149 | 20250103 | 165700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 150 | 20250103 | 165600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 151 | 20250103 | 165500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 152 | 20250103 | 165400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 153 | 20250103 | 165300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 154 | 20250103 | 165200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 155 | 20250103 | 165100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 156 | 20250103 | 165000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 157 | 20250103 | 164900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 158 | 20250103 | 164800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 159 | 20250103 | 164700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 160 | 20250103 | 164600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 161 | 20250103 | 164500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 162 | 20250103 | 164400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 163 | 20250103 | 164300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 164 | 20250103 | 164200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 165 | 20250103 | 164100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 166 | 20250103 | 164000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 167 | 20250103 | 163900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 168 | 20250103 | 163800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 169 | 20250103 | 163700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 170 | 20250103 | 163600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 171 | 20250103 | 163500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 172 | 20250103 | 163400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 173 | 20250103 | 163300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 174 | 20250103 | 163200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 175 | 20250103 | 163100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 176 | 20250103 | 163000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 177 | 20250103 | 162900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 178 | 20250103 | 162800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 179 | 20250103 | 162700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 180 | 20250103 | 162600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 181 | 20250103 | 162500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 182 | 20250103 | 162400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 183 | 20250103 | 162300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 184 | 20250103 | 162200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 185 | 20250103 | 162100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 186 | 20250103 | 162000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 187 | 20250103 | 161900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 188 | 20250103 | 161800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 189 | 20250103 | 161700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 190 | 20250103 | 161600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 191 | 20250103 | 161500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 192 | 20250103 | 161400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 193 | 20250103 | 161300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 194 | 20250103 | 161200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 195 | 20250103 | 161100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 196 | 20250103 | 161000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 197 | 20250103 | 160900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 198 | 20250103 | 160800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 199 | 20250103 | 160700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 200 | 20250103 | 160600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 201 | 20250103 | 160500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 202 | 20250103 | 160400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 203 | 20250103 | 160300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 204 | 20250103 | 160200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 205 | 20250103 | 160100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 206 | 20250103 | 160000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 207 | 20250103 | 155900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 208 | 20250103 | 155800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 209 | 20250103 | 155700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 210 | 20250103 | 155600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 211 | 20250103 | 155500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 212 | 20250103 | 155400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 213 | 20250103 | 155300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 214 | 20250103 | 155200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 215 | 20250103 | 155100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 216 | 20250103 | 155000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 217 | 20250103 | 154900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 218 | 20250103 | 154800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 219 | 20250103 | 154700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 220 | 20250103 | 154600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 221 | 20250103 | 154500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 222 | 20250103 | 154400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 223 | 20250103 | 154300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 224 | 20250103 | 154200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 225 | 20250103 | 154100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 226 | 20250103 | 154000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 227 | 20250103 | 153900 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 228 | 20250103 | 153800 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 229 | 20250103 | 153700 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 230 | 20250103 | 153600 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 231 | 20250103 | 153500 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 232 | 20250103 | 153400 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 233 | 20250103 | 153300 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 234 | 20250103 | 153200 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 235 | 20250103 | 153100 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 0 |
| 236 | 20250103 | 153000 | 58167626000 | 161600 | 161600 | 161600 | 161600 | 3911 |
| 237 | 20250103 | 152900 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 238 | 20250103 | 152800 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 239 | 20250103 | 152700 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 240 | 20250103 | 152600 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 241 | 20250103 | 152500 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 242 | 20250103 | 152400 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 243 | 20250103 | 152300 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 244 | 20250103 | 152200 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 245 | 20250103 | 152100 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 246 | 20250103 | 152000 | 57535608400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 247 | 20250103 | 151900 | 57535608400 | 161700 | 161700 | 161700 | 161600 | 869 |
| 248 | 20250103 | 151800 | 57395149500 | 161600 | 161900 | 161900 | 161600 | 1013 |
| 249 | 20250103 | 151700 | 57231293000 | 161900 | 161800 | 162000 | 161800 | 620 |
| 250 | 20250103 | 151600 | 57130917100 | 161800 | 162000 | 162000 | 161800 | 536 |
| 251 | 20250103 | 151500 | 57044159500 | 161900 | 161900 | 162000 | 161800 | 626 |
| 252 | 20250103 | 151400 | 56942784900 | 161900 | 161900 | 162000 | 161800 | 597 |
| 253 | 20250103 | 151300 | 56846131200 | 161900 | 161800 | 162000 | 161800 | 383 |
| 254 | 20250103 | 151200 | 56784106700 | 161800 | 161700 | 161900 | 161700 | 591 |
| 255 | 20250103 | 151100 | 56688477900 | 161700 | 161900 | 162000 | 161700 | 613 |
| 256 | 20250103 | 151000 | 56589243800 | 161900 | 162300 | 162400 | 161700 | 1311 |
| 257 | 20250103 | 150900 | 56376808800 | 162300 | 162500 | 162500 | 162200 | 494 |
| 258 | 20250103 | 150800 | 56296575800 | 162400 | 162200 | 162400 | 162200 | 1086 |
| 259 | 20250103 | 150700 | 56120304300 | 162200 | 162100 | 162300 | 162100 | 404 |
| 260 | 20250103 | 150600 | 56054767700 | 162100 | 161800 | 162100 | 161800 | 653 |
| 261 | 20250103 | 150500 | 55948989100 | 161900 | 161900 | 162000 | 161800 | 458 |
| 262 | 20250103 | 150400 | 55874831900 | 161900 | 162000 | 162100 | 161800 | 515 |
| 263 | 20250103 | 150300 | 55791395300 | 162000 | 161900 | 162200 | 161900 | 1360 |
| 264 | 20250103 | 150200 | 55571051200 | 161900 | 161900 | 162000 | 161800 | 321 |
| 265 | 20250103 | 150100 | 55519074500 | 161800 | 161800 | 161900 | 161700 | 1147 |
| 266 | 20250103 | 150000 | 55333427000 | 161800 | 162000 | 162000 | 161800 | 642 |
| 267 | 20250103 | 145900 | 55229456200 | 161900 | 161900 | 162000 | 161800 | 632 |
| 268 | 20250103 | 145800 | 55127091100 | 161900 | 162000 | 162000 | 161700 | 317 |
| 269 | 20250103 | 145700 | 55075800700 | 162000 | 162000 | 162000 | 161600 | 609 |
| 270 | 20250103 | 145600 | 54977199100 | 162000 | 162100 | 162400 | 162000 | 607 |
| 271 | 20250103 | 145500 | 54878732500 | 162100 | 162000 | 162200 | 161000 | 5353 |
| 272 | 20250103 | 145400 | 54011645500 | 162000 | 162100 | 162100 | 161900 | 389 |
| 273 | 20250103 | 145300 | 53948618000 | 162100 | 161800 | 162100 | 161700 | 987 |
| 274 | 20250103 | 145200 | 53788682700 | 161800 | 162400 | 162400 | 161600 | 3997 |
| 275 | 20250103 | 145100 | 53141210900 | 162300 | 162400 | 162600 | 162300 | 2185 |
| 276 | 20250103 | 145000 | 52786261700 | 162400 | 161600 | 162400 | 161600 | 4528 |
| 277 | 20250103 | 144900 | 52053241900 | 161700 | 161500 | 161700 | 161500 | 391 |
| 278 | 20250103 | 144800 | 51990058500 | 161500 | 161300 | 161500 | 161200 | 669 |
| 279 | 20250103 | 144700 | 51882072400 | 161300 | 161300 | 161400 | 161200 | 551 |
| 280 | 20250103 | 144600 | 51793197200 | 161200 | 161300 | 161300 | 161000 | 310 |
| 281 | 20250103 | 144500 | 51743213900 | 161400 | 161400 | 161400 | 160800 | 596 |
| 282 | 20250103 | 144400 | 51647079200 | 161400 | 161600 | 161600 | 161400 | 537 |
| 283 | 20250103 | 144300 | 51560332900 | 161600 | 161500 | 161600 | 161400 | 1043 |
| 284 | 20250103 | 144200 | 51391893900 | 161500 | 161000 | 161500 | 160900 | 546 |
| 285 | 20250103 | 144100 | 51303833900 | 161000 | 161500 | 161500 | 160900 | 440 |
| 286 | 20250103 | 144000 | 51232998300 | 161100 | 161100 | 161500 | 161000 | 809 |
| 287 | 20250103 | 143900 | 51102553700 | 161200 | 161700 | 161700 | 161100 | 485 |
| 288 | 20250103 | 143800 | 51024247900 | 161700 | 161800 | 161800 | 161500 | 712 |
| 289 | 20250103 | 143700 | 50909149300 | 161800 | 161800 | 161800 | 161600 | 512 |
| 290 | 20250103 | 143600 | 50826333200 | 161800 | 161800 | 161800 | 161700 | 523 |
| 291 | 20250103 | 143500 | 50741713600 | 161800 | 161700 | 161800 | 161500 | 343 |
| 292 | 20250103 | 143400 | 50686269500 | 161700 | 161700 | 161800 | 161600 | 390 |
| 293 | 20250103 | 143300 | 50623208200 | 161600 | 161600 | 161600 | 161500 | 334 |
| 294 | 20250103 | 143200 | 50569242100 | 161400 | 161700 | 161700 | 161400 | 576 |
| 295 | 20250103 | 143100 | 50476139100 | 161700 | 161600 | 161700 | 161400 | 1714 |
| 296 | 20250103 | 143000 | 50199156400 | 161500 | 161500 | 161600 | 161400 | 1038 |
| 297 | 20250103 | 142900 | 50031504600 | 161500 | 161600 | 161700 | 161000 | 1526 |
| 298 | 20250103 | 142800 | 49785132200 | 161600 | 161200 | 161600 | 161100 | 3938 |
| 299 | 20250103 | 142700 | 49149443700 | 161200 | 161200 | 161200 | 161100 | 221 |
| 300 | 20250103 | 142600 | 49113821100 | 161200 | 161200 | 161200 | 161100 | 378 |
| 301 | 20250103 | 142500 | 49052894300 | 161200 | 161000 | 161200 | 160900 | 794 |
| 302 | 20250103 | 142400 | 48925001600 | 161000 | 161000 | 161000 | 160900 | 339 |
| 303 | 20250103 | 142300 | 48870431300 | 161000 | 160900 | 161000 | 160800 | 407 |
| 304 | 20250103 | 142200 | 48804929500 | 160900 | 161000 | 161000 | 160800 | 342 |
| 305 | 20250103 | 142100 | 48749883600 | 161000 | 161100 | 161100 | 160900 | 357 |
| 306 | 20250103 | 142000 | 48692403600 | 161100 | 161100 | 161300 | 160900 | 796 |
| 307 | 20250103 | 141900 | 48564152000 | 161100 | 160700 | 161100 | 160600 | 322 |
| 308 | 20250103 | 141800 | 48512371100 | 160700 | 161300 | 161300 | 160000 | 850 |
| 309 | 20250103 | 141700 | 48376152300 | 161300 | 161200 | 161300 | 161200 | 487 |
| 310 | 20250103 | 141600 | 48297624900 | 161200 | 161200 | 161200 | 161100 | 208 |
| 311 | 20250103 | 141500 | 48264098000 | 161100 | 161300 | 161400 | 160600 | 875 |
| 312 | 20250103 | 141400 | 48123126200 | 161400 | 161300 | 161400 | 160700 | 801 |
| 313 | 20250103 | 141300 | 47994033300 | 161300 | 161000 | 161300 | 161000 | 937 |
| 314 | 20250103 | 141200 | 47842966600 | 161200 | 160100 | 161300 | 160100 | 2979 |
| 315 | 20250103 | 141100 | 47363684700 | 160200 | 160000 | 160200 | 160000 | 250 |
| 316 | 20250103 | 141000 | 47323659200 | 160100 | 160000 | 160400 | 160000 | 306 |
| 317 | 20250103 | 140900 | 47274664400 | 160000 | 160200 | 160500 | 159500 | 460 |
| 318 | 20250103 | 140800 | 47201019500 | 160100 | 159900 | 160200 | 159500 | 307 |
| 319 | 20250103 | 140700 | 47151931500 | 159900 | 160000 | 160200 | 159700 | 183 |
| 320 | 20250103 | 140600 | 47122647600 | 159900 | 160000 | 160400 | 159400 | 539 |
| 321 | 20250103 | 140500 | 47036536300 | 160000 | 161000 | 161000 | 159900 | 1041 |
| 322 | 20250103 | 140400 | 46869767900 | 160900 | 160700 | 161000 | 160500 | 395 |
| 323 | 20250103 | 140300 | 46806290000 | 160700 | 160700 | 160900 | 160500 | 694 |
| 324 | 20250103 | 140200 | 46694704900 | 160400 | 160600 | 160700 | 160400 | 383 |
| 325 | 20250103 | 140100 | 46633217100 | 160600 | 160900 | 160900 | 160600 | 191 |
| 326 | 20250103 | 140000 | 46602513700 | 160900 | 160600 | 160900 | 160500 | 438 |
| 327 | 20250103 | 135900 | 46532083000 | 160600 | 160900 | 160900 | 160600 | 273 |
| 328 | 20250103 | 135800 | 46488208700 | 160800 | 160800 | 160900 | 160300 | 378 |
| 329 | 20250103 | 135700 | 46427495400 | 160900 | 160600 | 160900 | 160300 | 440 |
| 330 | 20250103 | 135600 | 46356794400 | 160600 | 160400 | 160600 | 160000 | 1945 |
| 331 | 20250103 | 135500 | 46045251800 | 160500 | 160900 | 161000 | 160500 | 862 |
| 332 | 20250103 | 135400 | 45906613500 | 161000 | 160900 | 161100 | 160900 | 372 |
| 333 | 20250103 | 135300 | 45846714800 | 161100 | 160900 | 161200 | 160600 | 1298 |
| 334 | 20250103 | 135200 | 45637809100 | 160900 | 161100 | 161200 | 160500 | 2746 |
| 335 | 20250103 | 135100 | 45195681600 | 161000 | 159900 | 161100 | 159700 | 6300 |
| 336 | 20250103 | 135000 | 44182952800 | 159900 | 160000 | 160100 | 159400 | 510 |
| 337 | 20250103 | 134900 | 44101423500 | 160000 | 159800 | 160000 | 159700 | 535 |
| 338 | 20250103 | 134800 | 44015840100 | 160000 | 160300 | 160400 | 159800 | 999 |
| 339 | 20250103 | 134700 | 43855923700 | 160300 | 160000 | 160400 | 160000 | 1513 |
| 340 | 20250103 | 134600 | 43613713100 | 159900 | 159500 | 160000 | 159500 | 317 |
| 341 | 20250103 | 134500 | 43563073100 | 159300 | 159300 | 159500 | 159200 | 590 |
| 342 | 20250103 | 134400 | 43469084000 | 159300 | 159100 | 159400 | 159000 | 352 |
| 343 | 20250103 | 134300 | 43413061800 | 159100 | 159300 | 159400 | 158600 | 1535 |
| 344 | 20250103 | 134200 | 43168853000 | 159300 | 159300 | 160000 | 159200 | 1641 |
| 345 | 20250103 | 134100 | 42906802800 | 159000 | 158500 | 159300 | 158500 | 468 |
| 346 | 20250103 | 134000 | 42832402300 | 158500 | 158600 | 158700 | 158300 | 2911 |
| 347 | 20250103 | 133900 | 42371285600 | 158500 | 158700 | 158800 | 158300 | 899 |
| 348 | 20250103 | 133800 | 42228704500 | 158700 | 159500 | 159500 | 158300 | 2205 |
| 349 | 20250103 | 133700 | 41878387500 | 159400 | 160000 | 160400 | 159200 | 1158 |
| 350 | 20250103 | 133600 | 41693530800 | 160100 | 161500 | 161500 | 160100 | 3844 |
| 351 | 20250103 | 133500 | 41074499200 | 161500 | 161400 | 161700 | 161400 | 1034 |
| 352 | 20250103 | 133400 | 40907465600 | 161400 | 161700 | 161700 | 161300 | 1205 |
| 353 | 20250103 | 133300 | 40712931900 | 161600 | 160300 | 161700 | 160200 | 4483 |
| 354 | 20250103 | 133200 | 39991710300 | 160200 | 159800 | 160300 | 159800 | 352 |
| 355 | 20250103 | 133100 | 39935367100 | 159800 | 159800 | 159800 | 159400 | 772 |
| 356 | 20250103 | 133000 | 39812180500 | 160100 | 160300 | 160500 | 159800 | 1750 |
| 357 | 20250103 | 132900 | 39531794000 | 160300 | 159900 | 160500 | 159900 | 4444 |
| 358 | 20250103 | 132800 | 38820505900 | 159900 | 159800 | 160000 | 159700 | 1441 |
| 359 | 20250103 | 132700 | 38590113000 | 159800 | 159700 | 159800 | 159500 | 817 |
| 360 | 20250103 | 132600 | 38459636900 | 159700 | 159400 | 159700 | 159400 | 763 |
| 361 | 20250103 | 132500 | 38337931400 | 159400 | 159500 | 159500 | 159000 | 2413 |
| 362 | 20250103 | 132400 | 37953331900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 363 | 20250103 | 132300 | 37953331900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 364 | 20250103 | 132200 | 37953331900 | 159400 | 159300 | 159400 | 159300 | 755 |
| 365 | 20250103 | 132100 | 37832999700 | 159300 | 159300 | 159300 | 159200 | 254 |
| 366 | 20250103 | 132000 | 37792537900 | 159300 | 158900 | 159300 | 158900 | 580 |
| 367 | 20250103 | 131900 | 37700265800 | 159000 | 158700 | 159000 | 158600 | 856 |
| 368 | 20250103 | 131800 | 37564283600 | 158700 | 158600 | 158700 | 158400 | 455 |
| 369 | 20250103 | 131700 | 37492137500 | 158600 | 158500 | 158700 | 158400 | 406 |
| 370 | 20250103 | 131600 | 37427751500 | 158500 | 158400 | 158800 | 158400 | 268 |
| 371 | 20250103 | 131500 | 37385233000 | 158500 | 159100 | 159100 | 158500 | 1294 |
| 372 | 20250103 | 131400 | 37179623500 | 159100 | 159100 | 159200 | 159100 | 574 |
| 373 | 20250103 | 131300 | 37088298800 | 159300 | 159300 | 159300 | 159200 | 167 |
| 374 | 20250103 | 131200 | 37061704200 | 159200 | 159100 | 159300 | 159100 | 189 |
| 375 | 20250103 | 131100 | 37031618900 | 159100 | 159200 | 159200 | 159000 | 1094 |
| 376 | 20250103 | 131000 | 36857540800 | 159200 | 159000 | 159200 | 159000 | 75 |
| 377 | 20250103 | 130900 | 36845603900 | 159200 | 158900 | 159200 | 158900 | 96 |
| 378 | 20250103 | 130800 | 36830334000 | 159100 | 159200 | 159200 | 158900 | 471 |
| 379 | 20250103 | 130700 | 36755424000 | 159100 | 159000 | 159200 | 159000 | 619 |
| 380 | 20250103 | 130600 | 36656895500 | 159100 | 159000 | 159100 | 159000 | 394 |
| 381 | 20250103 | 130500 | 36594218400 | 159000 | 158700 | 159100 | 158700 | 1393 |
| 382 | 20250103 | 130400 | 36372831400 | 158700 | 158700 | 158700 | 158600 | 581 |
| 383 | 20250103 | 130300 | 36280651900 | 158700 | 158800 | 158800 | 158700 | 423 |
| 384 | 20250103 | 130200 | 36213512100 | 158800 | 158600 | 158800 | 158300 | 947 |
| 385 | 20250103 | 130100 | 36063308900 | 158600 | 158900 | 158900 | 158600 | 130 |
| 386 | 20250103 | 130000 | 36042673100 | 158900 | 158900 | 158900 | 158700 | 250 |
| 387 | 20250103 | 125900 | 36002967100 | 158800 | 159000 | 159000 | 158800 | 77 |
| 388 | 20250103 | 125800 | 35990728600 | 159000 | 158900 | 159000 | 158900 | 366 |
| 389 | 20250103 | 125700 | 35932562900 | 159000 | 158800 | 159000 | 158800 | 376 |
| 390 | 20250103 | 125600 | 35872822000 | 158900 | 158500 | 158900 | 158500 | 444 |
| 391 | 20250103 | 125500 | 35802445800 | 158400 | 158500 | 158500 | 158400 | 158 |
| 392 | 20250103 | 125400 | 35777406200 | 158500 | 158700 | 158800 | 158500 | 202 |
| 393 | 20250103 | 125300 | 35745331500 | 158800 | 158700 | 158900 | 158700 | 55 |
| 394 | 20250103 | 125200 | 35736596300 | 158900 | 158800 | 158900 | 158700 | 140 |
| 395 | 20250103 | 125100 | 35714362800 | 158900 | 158700 | 158900 | 158700 | 156 |
| 396 | 20250103 | 125000 | 35689589400 | 158700 | 158900 | 158900 | 158400 | 176 |
| 397 | 20250103 | 124900 | 35661640200 | 158900 | 158800 | 159000 | 158800 | 217 |
| 398 | 20250103 | 124800 | 35627163300 | 158800 | 158600 | 158800 | 158600 | 1176 |
| 399 | 20250103 | 124700 | 35440625700 | 158600 | 158600 | 158600 | 158400 | 160 |
| 400 | 20250103 | 124600 | 35415264200 | 158600 | 158200 | 158600 | 158200 | 556 |
| 401 | 20250103 | 124500 | 35327234100 | 158200 | 158400 | 158400 | 158200 | 1220 |
| 402 | 20250103 | 124400 | 35134203300 | 158400 | 158400 | 158400 | 158300 | 278 |
| 403 | 20250103 | 124300 | 35090189000 | 158400 | 158400 | 158400 | 158300 | 73 |
| 404 | 20250103 | 124200 | 35078629100 | 158400 | 158400 | 158500 | 158300 | 145 |
| 405 | 20250103 | 124100 | 35055651400 | 158400 | 158400 | 158500 | 158400 | 164 |
| 406 | 20250103 | 124000 | 35029672300 | 158400 | 158500 | 158500 | 158400 | 109 |
| 407 | 20250103 | 123900 | 35012404400 | 158500 | 158600 | 158600 | 158500 | 38 |
| 408 | 20250103 | 123800 | 35006380900 | 158600 | 158800 | 158800 | 158600 | 303 |
| 409 | 20250103 | 123700 | 34958287100 | 158800 | 158800 | 158800 | 158700 | 115 |
| 410 | 20250103 | 123600 | 34940025900 | 158800 | 158600 | 158800 | 158600 | 83 |
| 411 | 20250103 | 123500 | 34926853400 | 158700 | 158500 | 158700 | 158500 | 132 |
| 412 | 20250103 | 123400 | 34905929400 | 158500 | 158400 | 158500 | 158200 | 261 |
| 413 | 20250103 | 123300 | 34864585900 | 158300 | 158300 | 158300 | 158300 | 126 |
| 414 | 20250103 | 123200 | 34844640100 | 158300 | 158500 | 158500 | 158300 | 432 |
| 415 | 20250103 | 123100 | 34776218700 | 158500 | 158700 | 159000 | 158400 | 521 |
| 416 | 20250103 | 123000 | 34693577200 | 158800 | 159000 | 159000 | 158800 | 156 |
| 417 | 20250103 | 122900 | 34668792400 | 159000 | 158900 | 159000 | 158900 | 116 |
| 418 | 20250103 | 122800 | 34650352200 | 159000 | 159000 | 159000 | 158900 | 172 |
| 419 | 20250103 | 122700 | 34623004500 | 159000 | 159000 | 159000 | 158900 | 1273 |
| 420 | 20250103 | 122600 | 34420608500 | 159000 | 158700 | 159000 | 158700 | 564 |
| 421 | 20250103 | 122500 | 34330975700 | 158800 | 158800 | 158900 | 158600 | 891 |
| 422 | 20250103 | 122400 | 34189504700 | 158800 | 158400 | 158800 | 158300 | 2955 |
| 423 | 20250103 | 122300 | 33721008700 | 158400 | 158300 | 158400 | 158300 | 215 |
| 424 | 20250103 | 122200 | 33686969700 | 158300 | 158200 | 158300 | 158200 | 615 |
| 425 | 20250103 | 122100 | 33589625500 | 158300 | 158200 | 158300 | 158200 | 302 |
| 426 | 20250103 | 122000 | 33541843200 | 158200 | 158200 | 158200 | 158100 | 170 |
| 427 | 20250103 | 121900 | 33514955500 | 158200 | 158200 | 158200 | 158100 | 135 |
| 428 | 20250103 | 121800 | 33493599000 | 158200 | 158200 | 158200 | 158100 | 60 |
| 429 | 20250103 | 121700 | 33484108500 | 158200 | 158000 | 158200 | 158000 | 105 |
| 430 | 20250103 | 121600 | 33467503800 | 158100 | 158100 | 158100 | 158000 | 69 |
| 431 | 20250103 | 121500 | 33456595600 | 158100 | 158100 | 158100 | 158000 | 231 |
| 432 | 20250103 | 121400 | 33420075900 | 158100 | 158200 | 158200 | 158000 | 99 |
| 433 | 20250103 | 121300 | 33404425200 | 158200 | 158100 | 158200 | 158100 | 755 |
| 434 | 20250103 | 121200 | 33285058400 | 158100 | 157900 | 158100 | 157900 | 1882 |
| 435 | 20250103 | 121100 | 32987704600 | 157900 | 157800 | 157900 | 157700 | 107 |
| 436 | 20250103 | 121000 | 32970818700 | 157600 | 157800 | 157800 | 157500 | 288 |
| 437 | 20250103 | 120900 | 32925380100 | 157900 | 157800 | 157900 | 157800 | 140 |
| 438 | 20250103 | 120800 | 32903279700 | 157800 | 157800 | 157800 | 157700 | 97 |
| 439 | 20250103 | 120700 | 32887975400 | 157800 | 157800 | 157800 | 157700 | 99 |
| 440 | 20250103 | 120600 | 32872354200 | 157800 | 157700 | 157800 | 157700 | 66 |
| 441 | 20250103 | 120500 | 32861943900 | 157700 | 157700 | 157700 | 157600 | 173 |
| 442 | 20250103 | 120400 | 32834671600 | 157700 | 157700 | 157700 | 157500 | 110 |
| 443 | 20250103 | 120300 | 32817329800 | 157600 | 157600 | 157600 | 157500 | 162 |
| 444 | 20250103 | 120200 | 32791803300 | 157600 | 157500 | 157700 | 157400 | 263 |
| 445 | 20250103 | 120100 | 32750355400 | 157400 | 157600 | 157600 | 157300 | 96 |
| 446 | 20250103 | 120000 | 32735242900 | 157300 | 157600 | 157800 | 157300 | 528 |
| 447 | 20250103 | 115900 | 32652112600 | 157800 | 157800 | 157800 | 157500 | 190 |
| 448 | 20250103 | 115800 | 32622155300 | 157700 | 157600 | 157800 | 157600 | 36 |
| 449 | 20250103 | 115700 | 32616478400 | 157800 | 157700 | 157800 | 157600 | 75 |
| 450 | 20250103 | 115600 | 32604650700 | 157700 | 157800 | 157800 | 157700 | 76 |
| 451 | 20250103 | 115500 | 32592660500 | 157800 | 158000 | 158000 | 157300 | 1156 |
| 452 | 20250103 | 115400 | 32410649900 | 158000 | 157700 | 158000 | 157700 | 211 |
| 453 | 20250103 | 115300 | 32377342900 | 157700 | 157800 | 157800 | 157700 | 51 |
| 454 | 20250103 | 115200 | 32369296500 | 157700 | 157900 | 157900 | 157700 | 197 |
| 455 | 20250103 | 115100 | 32338217900 | 157900 | 157800 | 157900 | 157800 | 229 |
| 456 | 20250103 | 115000 | 32302059700 | 157800 | 157800 | 157900 | 157700 | 168 |
| 457 | 20250103 | 114900 | 32275546900 | 157800 | 157800 | 157800 | 157700 | 73 |
| 458 | 20250103 | 114800 | 32264027600 | 157800 | 157900 | 157900 | 157700 | 71 |
| 459 | 20250103 | 114700 | 32252820500 | 157900 | 157600 | 157900 | 157600 | 87 |
| 460 | 20250103 | 114600 | 32239092100 | 157600 | 157500 | 157700 | 157500 | 66 |
| 461 | 20250103 | 114500 | 32228690600 | 157600 | 158000 | 158000 | 157600 | 170 |
| 462 | 20250103 | 114400 | 32201867900 | 158000 | 158000 | 158000 | 157800 | 155 |
| 463 | 20250103 | 114300 | 32177379600 | 158000 | 158000 | 158100 | 157900 | 108 |
| 464 | 20250103 | 114200 | 32160308400 | 158000 | 157900 | 158100 | 157900 | 138 |
| 465 | 20250103 | 114100 | 32138501500 | 158000 | 157800 | 158000 | 157700 | 98 |
| 466 | 20250103 | 114000 | 32123028900 | 157900 | 157800 | 158000 | 157600 | 245 |
| 467 | 20250103 | 113900 | 32084352900 | 157800 | 157900 | 157900 | 157800 | 161 |
| 468 | 20250103 | 113800 | 32058934900 | 157800 | 157900 | 157900 | 157800 | 148 |
| 469 | 20250103 | 113700 | 32035578600 | 157900 | 157800 | 157900 | 157800 | 216 |
| 470 | 20250103 | 113600 | 32001481500 | 157800 | 157900 | 157900 | 157700 | 83 |
| 471 | 20250103 | 113500 | 31988382700 | 157900 | 157800 | 157900 | 157600 | 158 |
| 472 | 20250103 | 113400 | 31963443200 | 157700 | 157600 | 157900 | 157600 | 94 |
| 473 | 20250103 | 113300 | 31948606400 | 157500 | 157900 | 157900 | 157500 | 245 |
| 474 | 20250103 | 113200 | 31909942800 | 157900 | 157900 | 157900 | 157500 | 106 |
| 475 | 20250103 | 113100 | 31893230000 | 157900 | 157700 | 157900 | 157700 | 130 |
| 476 | 20250103 | 113000 | 31872721000 | 157700 | 157600 | 157900 | 157600 | 155 |
| 477 | 20250103 | 112900 | 31848256800 | 157800 | 157700 | 157800 | 157600 | 102 |
| 478 | 20250103 | 112800 | 31832168100 | 157600 | 157600 | 157600 | 157500 | 36 |
| 479 | 20250103 | 112700 | 31826496100 | 157600 | 157800 | 157900 | 157600 | 235 |
| 480 | 20250103 | 112600 | 31789417200 | 157800 | 157300 | 157900 | 157100 | 446 |
| 481 | 20250103 | 112500 | 31719177800 | 157200 | 157400 | 157500 | 157200 | 130 |
| 482 | 20250103 | 112400 | 31698727300 | 157400 | 157900 | 157900 | 157400 | 324 |
| 483 | 20250103 | 112300 | 31647703300 | 157600 | 157800 | 157900 | 157600 | 283 |
| 484 | 20250103 | 112200 | 31603030900 | 157800 | 157600 | 157900 | 157300 | 272 |
| 485 | 20250103 | 112100 | 31560173200 | 157800 | 158000 | 158000 | 157600 | 329 |
| 486 | 20250103 | 112000 | 31508255600 | 157900 | 158000 | 158100 | 157800 | 475 |
| 487 | 20250103 | 111900 | 31433222100 | 158000 | 157900 | 158000 | 157800 | 1632 |
| 488 | 20250103 | 111800 | 31175389800 | 157900 | 157900 | 157900 | 157700 | 139 |
| 489 | 20250103 | 111700 | 31153447800 | 157900 | 157900 | 157900 | 157700 | 169 |
| 490 | 20250103 | 111600 | 31126772500 | 157900 | 157800 | 157900 | 157800 | 268 |
| 491 | 20250103 | 111500 | 31084476000 | 157800 | 157700 | 157800 | 157600 | 255 |
| 492 | 20250103 | 111400 | 31044263600 | 157700 | 157500 | 157700 | 157400 | 144 |
| 493 | 20250103 | 111300 | 31021581900 | 157500 | 157600 | 157700 | 157500 | 88 |
| 494 | 20250103 | 111200 | 31007713500 | 157600 | 157400 | 157700 | 157300 | 255 |
| 495 | 20250103 | 111100 | 30967537700 | 157400 | 157300 | 157500 | 157200 | 111 |
| 496 | 20250103 | 111000 | 30950060200 | 157400 | 157300 | 157400 | 157100 | 146 |
| 497 | 20250103 | 110900 | 30927094700 | 157300 | 157000 | 157400 | 157000 | 391 |
| 498 | 20250103 | 110800 | 30865604700 | 157000 | 157800 | 157800 | 156800 | 1005 |
| 499 | 20250103 | 110700 | 30707680700 | 157800 | 157800 | 157800 | 157600 | 88 |
| 500 | 20250103 | 110600 | 30693798300 | 157800 | 157600 | 157800 | 157400 | 267 |
| 501 | 20250103 | 110500 | 30651697500 | 157600 | 157900 | 157900 | 157600 | 401 |
| 502 | 20250103 | 110400 | 30588412400 | 157900 | 157800 | 157900 | 157800 | 316 |
| 503 | 20250103 | 110300 | 30538534800 | 157900 | 157800 | 157900 | 157800 | 1105 |
| 504 | 20250103 | 110200 | 30364150300 | 157800 | 157400 | 157800 | 157400 | 1039 |
| 505 | 20250103 | 110100 | 30200323900 | 157400 | 157700 | 157700 | 157400 | 52 |
| 506 | 20250103 | 110000 | 30192132200 | 157700 | 157500 | 157700 | 157200 | 476 |
| 507 | 20250103 | 105900 | 30117157200 | 157600 | 157600 | 157700 | 157500 | 45 |
| 508 | 20250103 | 105800 | 30110065900 | 157600 | 157500 | 157700 | 157300 | 340 |
| 509 | 20250103 | 105700 | 30056461500 | 157400 | 157700 | 157700 | 157400 | 109 |
| 510 | 20250103 | 105600 | 30039282200 | 157700 | 157700 | 157700 | 157300 | 590 |
| 511 | 20250103 | 105500 | 29946272100 | 157800 | 157800 | 157800 | 157700 | 447 |
| 512 | 20250103 | 105400 | 29875738300 | 157800 | 157500 | 157800 | 157500 | 585 |
| 513 | 20250103 | 105300 | 29783547400 | 157500 | 157100 | 157600 | 157100 | 2152 |
| 514 | 20250103 | 105200 | 29444665000 | 157200 | 157200 | 157200 | 157100 | 116 |
| 515 | 20250103 | 105100 | 29426430100 | 157100 | 157200 | 157200 | 157000 | 86 |
| 516 | 20250103 | 105000 | 29412915200 | 157200 | 157100 | 157200 | 157000 | 318 |
| 517 | 20250103 | 104900 | 29362933200 | 157100 | 157100 | 157100 | 157000 | 228 |
| 518 | 20250103 | 104800 | 29327115400 | 157100 | 157200 | 157300 | 157100 | 569 |
| 519 | 20250103 | 104700 | 29237667100 | 157200 | 157300 | 157300 | 157200 | 101 |
| 520 | 20250103 | 104600 | 29221782800 | 157300 | 157300 | 157500 | 157300 | 1812 |
| 521 | 20250103 | 104500 | 28936542600 | 157300 | 157000 | 157300 | 157000 | 1167 |
| 522 | 20250103 | 104400 | 28753125600 | 156800 | 156800 | 157100 | 156700 | 381 |
| 523 | 20250103 | 104300 | 28693333200 | 156800 | 157100 | 157100 | 156800 | 137 |
| 524 | 20250103 | 104200 | 28671825900 | 157100 | 157000 | 157100 | 157000 | 107 |
| 525 | 20250103 | 104100 | 28655018900 | 157000 | 156700 | 157000 | 156600 | 409 |
| 526 | 20250103 | 104000 | 28590831200 | 156600 | 156900 | 157000 | 156400 | 584 |
| 527 | 20250103 | 103900 | 28499392100 | 156800 | 157000 | 157000 | 156700 | 990 |
| 528 | 20250103 | 103800 | 28344233000 | 157000 | 156800 | 157000 | 156800 | 535 |
| 529 | 20250103 | 103700 | 28260311400 | 156800 | 156500 | 156800 | 156400 | 532 |
| 530 | 20250103 | 103600 | 28177006900 | 156500 | 156500 | 156700 | 156400 | 289 |
| 531 | 20250103 | 103500 | 28131773900 | 156700 | 156500 | 156800 | 156400 | 965 |
| 532 | 20250103 | 103400 | 27980732700 | 156500 | 156800 | 156900 | 156500 | 645 |
| 533 | 20250103 | 103300 | 27879672700 | 156800 | 156900 | 156900 | 156700 | 96 |
| 534 | 20250103 | 103200 | 27864618800 | 157000 | 156700 | 157000 | 156500 | 231 |
| 535 | 20250103 | 103100 | 27828408700 | 156900 | 156900 | 157100 | 156400 | 2410 |
| 536 | 20250103 | 103000 | 27450620100 | 157200 | 157200 | 157400 | 156700 | 955 |
| 537 | 20250103 | 102900 | 27300520900 | 157300 | 157100 | 157300 | 157000 | 177 |
| 538 | 20250103 | 102800 | 27272699000 | 157000 | 157100 | 157300 | 157000 | 712 |
| 539 | 20250103 | 102700 | 27160869600 | 157000 | 156900 | 157100 | 156800 | 305 |
| 540 | 20250103 | 102600 | 27112988500 | 156900 | 156900 | 156900 | 156600 | 770 |
| 541 | 20250103 | 102500 | 26992301700 | 156800 | 156700 | 156800 | 156600 | 559 |
| 542 | 20250103 | 102400 | 26904700700 | 156800 | 156800 | 156900 | 156600 | 397 |
| 543 | 20250103 | 102300 | 26842457700 | 156900 | 156800 | 156900 | 156700 | 467 |
| 544 | 20250103 | 102200 | 26769232100 | 156800 | 156400 | 156900 | 156400 | 493 |
| 545 | 20250103 | 102100 | 26692046700 | 156300 | 156600 | 156600 | 156300 | 120 |
| 546 | 20250103 | 102000 | 26673271200 | 156500 | 156300 | 156600 | 156100 | 556 |
| 547 | 20250103 | 101900 | 26586305100 | 156400 | 156900 | 156900 | 156200 | 859 |
| 548 | 20250103 | 101800 | 26452008200 | 156900 | 157000 | 157000 | 156800 | 227 |
| 549 | 20250103 | 101700 | 26416407900 | 157000 | 157000 | 157000 | 156700 | 903 |
| 550 | 20250103 | 101600 | 26274782300 | 157000 | 157200 | 157400 | 157000 | 819 |
| 551 | 20250103 | 101500 | 26146083700 | 157300 | 157200 | 157300 | 157000 | 498 |
| 552 | 20250103 | 101400 | 26067791400 | 157100 | 157200 | 157300 | 157100 | 365 |
| 553 | 20250103 | 101300 | 26010412900 | 157300 | 156500 | 157300 | 156500 | 872 |
| 554 | 20250103 | 101200 | 25873530200 | 156500 | 156700 | 156700 | 156400 | 1105 |
| 555 | 20250103 | 101100 | 25700566500 | 156700 | 156700 | 156700 | 156500 | 415 |
| 556 | 20250103 | 101000 | 25635578200 | 156700 | 157200 | 157200 | 156700 | 733 |
| 557 | 20250103 | 100900 | 25520542500 | 157200 | 157400 | 157400 | 157000 | 711 |
| 558 | 20250103 | 100800 | 25408730300 | 157400 | 157300 | 157500 | 157000 | 1137 |
| 559 | 20250103 | 100700 | 25229855500 | 157300 | 156900 | 157300 | 156500 | 2246 |
| 560 | 20250103 | 100600 | 24877510800 | 157000 | 157000 | 157500 | 156900 | 579 |
| 561 | 20250103 | 100500 | 24786500900 | 157000 | 157400 | 157500 | 156700 | 1516 |
| 562 | 20250103 | 100400 | 24548382100 | 157300 | 157500 | 157600 | 157100 | 292 |
| 563 | 20250103 | 100300 | 24502401300 | 157500 | 157500 | 157700 | 157300 | 469 |
| 564 | 20250103 | 100200 | 24428526600 | 157500 | 157700 | 157700 | 157200 | 476 |
| 565 | 20250103 | 100100 | 24353558600 | 157600 | 157700 | 157900 | 157400 | 621 |
| 566 | 20250103 | 100000 | 24255675600 | 157700 | 157800 | 157900 | 157500 | 825 |
| 567 | 20250103 | 095900 | 24125467800 | 157800 | 157500 | 157800 | 157500 | 1276 |
| 568 | 20250103 | 095800 | 23924295100 | 157500 | 157200 | 157700 | 157100 | 1210 |
| 569 | 20250103 | 095700 | 23733740300 | 157400 | 157300 | 157400 | 157000 | 731 |
| 570 | 20250103 | 095600 | 23618776500 | 157400 | 157600 | 157600 | 157300 | 871 |
| 571 | 20250103 | 095500 | 23481710700 | 157500 | 157700 | 157800 | 157400 | 710 |
| 572 | 20250103 | 095400 | 23369829700 | 157800 | 157900 | 157900 | 157400 | 1070 |
| 573 | 20250103 | 095300 | 23201091500 | 157900 | 157900 | 157900 | 157600 | 569 |
| 574 | 20250103 | 095200 | 23111283100 | 157900 | 157700 | 157900 | 157600 | 574 |
| 575 | 20250103 | 095100 | 23020698800 | 157800 | 157800 | 157800 | 157600 | 398 |
| 576 | 20250103 | 095000 | 22957918500 | 157800 | 157300 | 157900 | 157300 | 1065 |
| 577 | 20250103 | 094900 | 22790138700 | 157300 | 157400 | 157500 | 157200 | 524 |
| 578 | 20250103 | 094800 | 22707704400 | 157300 | 157100 | 157500 | 157000 | 387 |
| 579 | 20250103 | 094700 | 22646888400 | 157100 | 157300 | 157500 | 157000 | 1562 |
| 580 | 20250103 | 094600 | 22401388200 | 157200 | 157800 | 158000 | 157200 | 1280 |
| 581 | 20250103 | 094500 | 22199706600 | 157700 | 157500 | 158000 | 157500 | 1024 |
| 582 | 20250103 | 094400 | 22038132800 | 157500 | 157700 | 158000 | 157500 | 1073 |
| 583 | 20250103 | 094300 | 21868859100 | 157500 | 157900 | 158300 | 157500 | 1927 |
| 584 | 20250103 | 094200 | 21564348400 | 157900 | 158300 | 158500 | 157700 | 1497 |
| 585 | 20250103 | 094100 | 21327572200 | 158400 | 158300 | 158500 | 158100 | 1337 |
| 586 | 20250103 | 094000 | 21115919600 | 158300 | 158300 | 158500 | 158000 | 2287 |
| 587 | 20250103 | 093900 | 20753850600 | 158300 | 157200 | 158400 | 157000 | 7371 |
| 588 | 20250103 | 093800 | 19592030900 | 157200 | 157000 | 157300 | 156900 | 869 |
| 589 | 20250103 | 093700 | 19455492500 | 156900 | 157300 | 157300 | 156900 | 2384 |
| 590 | 20250103 | 093600 | 19080943000 | 157300 | 157200 | 157300 | 156800 | 1990 |
| 591 | 20250103 | 093500 | 18768355400 | 157300 | 156700 | 157300 | 156700 | 6590 |
| 592 | 20250103 | 093400 | 17733940700 | 156700 | 156200 | 156900 | 156200 | 2594 |
| 593 | 20250103 | 093300 | 17327809600 | 156200 | 156300 | 156300 | 156000 | 1011 |
| 594 | 20250103 | 093200 | 17169949700 | 156300 | 156100 | 156300 | 156100 | 576 |
| 595 | 20250103 | 093100 | 17079989700 | 156100 | 155600 | 156100 | 155500 | 1219 |
| 596 | 20250103 | 093000 | 16889982900 | 155500 | 155600 | 155900 | 155500 | 1273 |
| 597 | 20250103 | 092900 | 16691775300 | 155600 | 155300 | 156300 | 155300 | 3454 |
| 598 | 20250103 | 092800 | 16153552800 | 155300 | 154700 | 155300 | 154300 | 2375 |
| 599 | 20250103 | 092700 | 15785765600 | 154400 | 154700 | 154800 | 154400 | 799 |
| 600 | 20250103 | 092600 | 15662242100 | 154500 | 154500 | 154800 | 154200 | 642 |
| 601 | 20250103 | 092500 | 15563033100 | 154500 | 154600 | 154700 | 154200 | 1183 |
| 602 | 20250103 | 092400 | 15380329900 | 154700 | 154600 | 154900 | 154400 | 629 |
| 603 | 20250103 | 092300 | 15283022400 | 154500 | 154300 | 154800 | 154300 | 1866 |
| 604 | 20250103 | 092200 | 14994659200 | 154300 | 154700 | 154700 | 154200 | 786 |
| 605 | 20250103 | 092100 | 14873294700 | 154700 | 154600 | 154900 | 154400 | 855 |
| 606 | 20250103 | 092000 | 14741068100 | 154600 | 154600 | 155100 | 154000 | 1037 |
| 607 | 20250103 | 091900 | 14580689500 | 154600 | 155000 | 155000 | 153900 | 2625 |
| 608 | 20250103 | 091800 | 14175925800 | 154900 | 156000 | 156300 | 154100 | 2875 |
| 609 | 20250103 | 091700 | 13729979500 | 156400 | 156500 | 156800 | 155900 | 2482 |
| 610 | 20250103 | 091600 | 13341751500 | 156500 | 156800 | 156800 | 156200 | 3817 |
| 611 | 20250103 | 091500 | 12743909300 | 156800 | 155800 | 156900 | 155700 | 3354 |
| 612 | 20250103 | 091400 | 12219240700 | 155800 | 155100 | 156100 | 155000 | 8958 |
| 613 | 20250103 | 091300 | 10823997100 | 155000 | 154000 | 155200 | 153900 | 4793 |
| 614 | 20250103 | 091200 | 10082800100 | 153900 | 155300 | 155300 | 153700 | 2960 |
| 615 | 20250103 | 091100 | 9626743100 | 155000 | 154700 | 155500 | 154000 | 6363 |
| 616 | 20250103 | 091000 | 8641918500 | 154700 | 154800 | 154800 | 154100 | 2950 |
| 617 | 20250103 | 090900 | 8185773000 | 154800 | 154400 | 154900 | 153700 | 6224 |
| 618 | 20250103 | 090800 | 7224773600 | 154400 | 154200 | 154500 | 153800 | 5558 |
| 619 | 20250103 | 090700 | 6368130800 | 154200 | 152800 | 155000 | 152600 | 12042 |
| 620 | 20250103 | 090600 | 4513185900 | 152800 | 151400 | 152900 | 151100 | 7702 |
| 621 | 20250103 | 090500 | 3344665900 | 151500 | 149600 | 152200 | 149200 | 9444 |
| 622 | 20250103 | 090400 | 1916793200 | 149600 | 148900 | 149700 | 148400 | 5196 |
| 623 | 20250103 | 090300 | 1142347100 | 148900 | 146000 | 148900 | 145900 | 4156 |
| 624 | 20250103 | 090200 | 527977800 | 145800 | 144300 | 146000 | 144300 | 987 |
| 625 | 20250103 | 090100 | 384723600 | 144500 | 143900 | 144700 | 143700 | 415 |
| 626 | 20250103 | 090000 | 324944200 | 143900 | 145000 | 145000 | 143900 | 2231 |