38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 3 | 20250109 | 192600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20250109 | 192500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20250109 | 192400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20250109 | 192300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20250109 | 192200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20250109 | 192100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20250109 | 192000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20250109 | 191900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20250109 | 191800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20250109 | 191700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20250109 | 191600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20250109 | 191500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20250109 | 191400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20250109 | 191300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20250109 | 191200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20250109 | 191100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20250109 | 191000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20250109 | 190900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20250109 | 190800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20250109 | 190700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20250109 | 190600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20250109 | 190500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20250109 | 190400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20250109 | 190300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20250109 | 190200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20250109 | 190100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20250109 | 190000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20250109 | 185900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20250109 | 185800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20250109 | 185700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 33 | 20250109 | 185600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20250109 | 185500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20250109 | 185400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20250109 | 185300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20250109 | 185200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20250109 | 185100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20250109 | 185000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20250109 | 184900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20250109 | 184800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20250109 | 184700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20250109 | 184600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20250109 | 184500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20250109 | 184400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20250109 | 184300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20250109 | 184200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20250109 | 184100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20250109 | 184000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20250109 | 183900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20250109 | 183800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20250109 | 183700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20250109 | 183600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20250109 | 183500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20250109 | 183400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20250109 | 183300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20250109 | 183200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20250109 | 183100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20250109 | 183000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20250109 | 182900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20250109 | 182800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20250109 | 182700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 63 | 20250109 | 182600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20250109 | 182500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20250109 | 182400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20250109 | 182300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20250109 | 182200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20250109 | 182100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20250109 | 182000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20250109 | 181900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20250109 | 181800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20250109 | 181700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20250109 | 181600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20250109 | 181500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20250109 | 181400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20250109 | 181300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20250109 | 181200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20250109 | 181100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20250109 | 181000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20250109 | 180900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20250109 | 180800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20250109 | 180700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20250109 | 180600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20250109 | 180500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20250109 | 180400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20250109 | 180300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20250109 | 180200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20250109 | 180100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20250109 | 180000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20250109 | 175900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20250109 | 175800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20250109 | 175700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 93 | 20250109 | 175600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20250109 | 175500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20250109 | 175400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20250109 | 175300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20250109 | 175200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20250109 | 175100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20250109 | 175000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20250109 | 174900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20250109 | 174800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20250109 | 174700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20250109 | 174600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20250109 | 174500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20250109 | 174400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20250109 | 174300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20250109 | 174200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20250109 | 174100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20250109 | 174000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20250109 | 173900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20250109 | 173800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20250109 | 173700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20250109 | 173600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20250109 | 173500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20250109 | 173400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20250109 | 173300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20250109 | 173200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20250109 | 173100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20250109 | 173000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20250109 | 172900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20250109 | 172800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20250109 | 172700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 123 | 20250109 | 172600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20250109 | 172500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20250109 | 172400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20250109 | 172300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20250109 | 172200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20250109 | 172100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20250109 | 172000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20250109 | 171900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20250109 | 171800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20250109 | 171700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20250109 | 171600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20250109 | 171500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20250109 | 171400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20250109 | 171300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20250109 | 171200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20250109 | 171100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20250109 | 171000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20250109 | 170900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20250109 | 170800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20250109 | 170700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20250109 | 170600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20250109 | 170500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20250109 | 170400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20250109 | 170300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20250109 | 170200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20250109 | 170100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20250109 | 170000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20250109 | 165900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20250109 | 165800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20250109 | 165700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 153 | 20250109 | 165600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20250109 | 165500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20250109 | 165400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20250109 | 165300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20250109 | 165200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20250109 | 165100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20250109 | 165000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20250109 | 164900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20250109 | 164800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20250109 | 164700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20250109 | 164600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20250109 | 164500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20250109 | 164400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20250109 | 164300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20250109 | 164200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20250109 | 164100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20250109 | 164000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20250109 | 163900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20250109 | 163800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20250109 | 163700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20250109 | 163600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20250109 | 163500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20250109 | 163400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20250109 | 163300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20250109 | 163200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20250109 | 163100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20250109 | 163000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20250109 | 162900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20250109 | 162800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20250109 | 162700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 183 | 20250109 | 162600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20250109 | 162500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20250109 | 162400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20250109 | 162300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20250109 | 162200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20250109 | 162100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20250109 | 162000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20250109 | 161900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20250109 | 161800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20250109 | 161700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20250109 | 161600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20250109 | 161500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20250109 | 161400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20250109 | 161300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20250109 | 161200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20250109 | 161100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20250109 | 161000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20250109 | 160900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20250109 | 160800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20250109 | 160700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 203 | 20250109 | 160600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 204 | 20250109 | 160500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 205 | 20250109 | 160400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 206 | 20250109 | 160300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 207 | 20250109 | 160200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20250109 | 160100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20250109 | 160000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20250109 | 155900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20250109 | 155800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20250109 | 155700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 213 | 20250109 | 155600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20250109 | 155500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20250109 | 155400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20250109 | 155300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20250109 | 155200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 218 | 20250109 | 155100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 219 | 20250109 | 155000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 220 | 20250109 | 154900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 221 | 20250109 | 154800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 222 | 20250109 | 154700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 223 | 20250109 | 154600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 224 | 20250109 | 154500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 225 | 20250109 | 154400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 226 | 20250109 | 154300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 227 | 20250109 | 154200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 228 | 20250109 | 154100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 229 | 20250109 | 154000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 230 | 20250109 | 153900 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 231 | 20250109 | 153800 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 232 | 20250109 | 153700 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 233 | 20250109 | 153600 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 234 | 20250109 | 153500 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 235 | 20250109 | 153400 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 236 | 20250109 | 153300 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 237 | 20250109 | 153200 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 238 | 20250109 | 153100 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 239 | 20250109 | 153000 | 273126944400 | 115500 | 115500 | 115500 | 115500 | 159673 |
| 240 | 20250109 | 152900 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 241 | 20250109 | 152800 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 242 | 20250109 | 152700 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 243 | 20250109 | 152600 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 244 | 20250109 | 152500 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 245 | 20250109 | 152400 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 246 | 20250109 | 152300 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 247 | 20250109 | 152200 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 248 | 20250109 | 152100 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 249 | 20250109 | 152000 | 254684712900 | 115800 | 115800 | 115800 | 115800 | 0 |
| 250 | 20250109 | 151900 | 254684712900 | 115800 | 115600 | 115800 | 115500 | 5997 |
| 251 | 20250109 | 151800 | 253990954000 | 115600 | 115500 | 115700 | 115400 | 5528 |
| 252 | 20250109 | 151700 | 253352077400 | 115500 | 115500 | 115600 | 115400 | 2756 |
| 253 | 20250109 | 151600 | 253033648300 | 115500 | 115500 | 115700 | 115400 | 6298 |
| 254 | 20250109 | 151500 | 252306038900 | 115500 | 115600 | 115700 | 115500 | 3092 |
| 255 | 20250109 | 151400 | 251948598100 | 115600 | 115600 | 115700 | 115600 | 1744 |
| 256 | 20250109 | 151300 | 251746970800 | 115600 | 115600 | 115700 | 115600 | 2142 |
| 257 | 20250109 | 151200 | 251499262100 | 115600 | 115700 | 115700 | 115600 | 2392 |
| 258 | 20250109 | 151100 | 251222628700 | 115700 | 115700 | 115700 | 115500 | 2203 |
| 259 | 20250109 | 151000 | 250967966500 | 115600 | 115300 | 115700 | 115300 | 8593 |
| 260 | 20250109 | 150900 | 249975988000 | 115400 | 115400 | 115500 | 115300 | 5455 |
| 261 | 20250109 | 150800 | 249346564000 | 115400 | 115700 | 115700 | 115400 | 6080 |
| 262 | 20250109 | 150700 | 248644362900 | 115600 | 115700 | 115800 | 115600 | 5443 |
| 263 | 20250109 | 150600 | 248014640600 | 115700 | 115600 | 115800 | 115500 | 5238 |
| 264 | 20250109 | 150500 | 247408749600 | 115600 | 115600 | 115700 | 115500 | 6142 |
| 265 | 20250109 | 150400 | 246698943300 | 115600 | 115700 | 115800 | 115600 | 4771 |
| 266 | 20250109 | 150300 | 246147220800 | 115700 | 115800 | 115900 | 115600 | 4734 |
| 267 | 20250109 | 150200 | 245599351000 | 115800 | 115800 | 115900 | 115800 | 1324 |
| 268 | 20250109 | 150100 | 245446000100 | 115900 | 115800 | 115900 | 115700 | 2485 |
| 269 | 20250109 | 150000 | 245158238100 | 115900 | 116200 | 116200 | 115800 | 3935 |
| 270 | 20250109 | 145900 | 244702053700 | 116100 | 116100 | 116200 | 116000 | 1937 |
| 271 | 20250109 | 145800 | 244477136200 | 116200 | 116200 | 116200 | 116000 | 2150 |
| 272 | 20250109 | 145700 | 244227488300 | 116100 | 116300 | 116300 | 116100 | 2606 |
| 273 | 20250109 | 145600 | 243924669200 | 116200 | 116300 | 116400 | 116200 | 1082 |
| 274 | 20250109 | 145500 | 243798866100 | 116200 | 116300 | 116400 | 116200 | 1474 |
| 275 | 20250109 | 145400 | 243627428700 | 116400 | 116300 | 116400 | 116200 | 1964 |
| 276 | 20250109 | 145300 | 243398991300 | 116200 | 116200 | 116300 | 116100 | 1169 |
| 277 | 20250109 | 145200 | 243263113600 | 116100 | 116000 | 116200 | 116000 | 1749 |
| 278 | 20250109 | 145100 | 243060057000 | 116100 | 116200 | 116200 | 116000 | 2300 |
| 279 | 20250109 | 145000 | 242793014300 | 116200 | 116300 | 116300 | 116100 | 1800 |
| 280 | 20250109 | 144900 | 242583821000 | 116300 | 115800 | 116300 | 115700 | 4758 |
| 281 | 20250109 | 144800 | 242031932700 | 115800 | 115700 | 115900 | 115700 | 3129 |
| 282 | 20250109 | 144700 | 241669627400 | 115700 | 115900 | 116000 | 115700 | 8372 |
| 283 | 20250109 | 144600 | 240700289100 | 115800 | 115900 | 115900 | 115800 | 2329 |
| 284 | 20250109 | 144500 | 240430512800 | 115800 | 115900 | 116000 | 115800 | 2163 |
| 285 | 20250109 | 144400 | 240179921500 | 115800 | 115900 | 116000 | 115800 | 2145 |
| 286 | 20250109 | 144300 | 239931289900 | 115900 | 115900 | 116000 | 115800 | 1945 |
| 287 | 20250109 | 144200 | 239705833800 | 115900 | 116000 | 116000 | 115800 | 1567 |
| 288 | 20250109 | 144100 | 239524206000 | 115900 | 116000 | 116000 | 115800 | 4315 |
| 289 | 20250109 | 144000 | 239024070700 | 116000 | 116200 | 116200 | 115900 | 2773 |
| 290 | 20250109 | 143900 | 238702332900 | 116100 | 116000 | 116200 | 115900 | 2928 |
| 291 | 20250109 | 143800 | 238362515900 | 116100 | 116000 | 116100 | 115900 | 1426 |
| 292 | 20250109 | 143700 | 238197011500 | 116000 | 116100 | 116100 | 115900 | 2267 |
| 293 | 20250109 | 143600 | 237934025000 | 116000 | 116000 | 116100 | 116000 | 1679 |
| 294 | 20250109 | 143500 | 237739218300 | 116100 | 116000 | 116100 | 115900 | 1284 |
| 295 | 20250109 | 143400 | 237590253200 | 116000 | 116000 | 116100 | 115800 | 3537 |
| 296 | 20250109 | 143300 | 237180235000 | 116000 | 115900 | 116000 | 115900 | 2784 |
| 297 | 20250109 | 143200 | 236857507500 | 115900 | 116100 | 116200 | 115800 | 5761 |
| 298 | 20250109 | 143100 | 236189402700 | 116100 | 116300 | 116300 | 116100 | 2497 |
| 299 | 20250109 | 143000 | 235899310400 | 116300 | 116500 | 116600 | 116300 | 7186 |
| 300 | 20250109 | 142900 | 235062835200 | 116500 | 116700 | 116700 | 116500 | 2976 |
| 301 | 20250109 | 142800 | 234715846600 | 116700 | 116700 | 116700 | 116600 | 667 |
| 302 | 20250109 | 142700 | 234638033300 | 116700 | 116800 | 116800 | 116600 | 639 |
| 303 | 20250109 | 142600 | 234563464700 | 116700 | 116700 | 116800 | 116600 | 2400 |
| 304 | 20250109 | 142500 | 234283404800 | 116700 | 116800 | 116800 | 116600 | 1239 |
| 305 | 20250109 | 142400 | 234138827300 | 116700 | 116900 | 116900 | 116700 | 2243 |
| 306 | 20250109 | 142300 | 233876860800 | 116800 | 116700 | 116900 | 116700 | 2319 |
| 307 | 20250109 | 142200 | 233605982600 | 116800 | 116600 | 116800 | 116600 | 1814 |
| 308 | 20250109 | 142100 | 233394226100 | 116700 | 116600 | 116700 | 116500 | 1607 |
| 309 | 20250109 | 142000 | 233206934800 | 116500 | 116600 | 116600 | 116500 | 833 |
| 310 | 20250109 | 141900 | 233109809800 | 116600 | 116600 | 116700 | 116500 | 1082 |
| 311 | 20250109 | 141800 | 232983680600 | 116600 | 116600 | 116600 | 116500 | 1085 |
| 312 | 20250109 | 141700 | 232857201100 | 116600 | 116500 | 116600 | 116500 | 493 |
| 313 | 20250109 | 141600 | 232799730300 | 116500 | 116600 | 116700 | 116500 | 1176 |
| 314 | 20250109 | 141500 | 232662636400 | 116700 | 116600 | 116800 | 116600 | 2981 |
| 315 | 20250109 | 141400 | 232314911100 | 116600 | 116600 | 116700 | 116500 | 841 |
| 316 | 20250109 | 141300 | 232216847900 | 116600 | 116500 | 116700 | 116500 | 1196 |
| 317 | 20250109 | 141200 | 232077421500 | 116600 | 116500 | 116600 | 116400 | 1238 |
| 318 | 20250109 | 141100 | 231933183200 | 116400 | 116400 | 116600 | 116400 | 1535 |
| 319 | 20250109 | 141000 | 231754421700 | 116500 | 116500 | 116500 | 116400 | 3265 |
| 320 | 20250109 | 140900 | 231374285900 | 116500 | 116500 | 116600 | 116400 | 894 |
| 321 | 20250109 | 140800 | 231270142200 | 116500 | 116400 | 116600 | 116400 | 1334 |
| 322 | 20250109 | 140700 | 231114799000 | 116500 | 116600 | 116700 | 116400 | 6969 |
| 323 | 20250109 | 140600 | 230302867700 | 116700 | 116600 | 116700 | 116600 | 805 |
| 324 | 20250109 | 140500 | 230208967900 | 116600 | 116700 | 116700 | 116600 | 1631 |
| 325 | 20250109 | 140400 | 230018732300 | 116700 | 116800 | 116800 | 116600 | 1566 |
| 326 | 20250109 | 140300 | 229835996800 | 116700 | 116800 | 116800 | 116700 | 1010 |
| 327 | 20250109 | 140200 | 229718063000 | 116800 | 116700 | 116800 | 116600 | 972 |
| 328 | 20250109 | 140100 | 229604599200 | 116800 | 116700 | 116800 | 116600 | 517 |
| 329 | 20250109 | 140000 | 229544249000 | 116700 | 116700 | 116800 | 116600 | 1459 |
| 330 | 20250109 | 135900 | 229373980700 | 116800 | 116600 | 116800 | 116600 | 1792 |
| 331 | 20250109 | 135800 | 229164873900 | 116700 | 116700 | 116800 | 116600 | 2701 |
| 332 | 20250109 | 135700 | 228849666000 | 116700 | 116600 | 116700 | 116600 | 969 |
| 333 | 20250109 | 135600 | 228736628000 | 116700 | 116600 | 116700 | 116600 | 1012 |
| 334 | 20250109 | 135500 | 228618559800 | 116600 | 116600 | 116700 | 116500 | 815 |
| 335 | 20250109 | 135400 | 228523530600 | 116600 | 116500 | 116600 | 116500 | 1084 |
| 336 | 20250109 | 135300 | 228397177100 | 116500 | 116500 | 116600 | 116400 | 2775 |
| 337 | 20250109 | 135200 | 228073926400 | 116400 | 116500 | 116600 | 116400 | 2838 |
| 338 | 20250109 | 135100 | 227743407900 | 116500 | 116500 | 116600 | 116400 | 1454 |
| 339 | 20250109 | 135000 | 227574020300 | 116400 | 116500 | 116700 | 116400 | 1984 |
| 340 | 20250109 | 134900 | 227342851400 | 116600 | 116800 | 116800 | 116500 | 2076 |
| 341 | 20250109 | 134800 | 227100720000 | 116700 | 116800 | 116800 | 116700 | 979 |
| 342 | 20250109 | 134700 | 226986442000 | 116800 | 116700 | 116800 | 116700 | 1073 |
| 343 | 20250109 | 134600 | 226861203100 | 116700 | 116600 | 116800 | 116500 | 1013 |
| 344 | 20250109 | 134500 | 226743067300 | 116700 | 116800 | 116800 | 116600 | 1331 |
| 345 | 20250109 | 134400 | 226587742000 | 116800 | 116900 | 116900 | 116700 | 2572 |
| 346 | 20250109 | 134300 | 226287243400 | 116900 | 116700 | 116900 | 116600 | 1663 |
| 347 | 20250109 | 134200 | 226092985500 | 116700 | 116500 | 116700 | 116400 | 2739 |
| 348 | 20250109 | 134100 | 225773796300 | 116500 | 116500 | 116500 | 116400 | 1619 |
| 349 | 20250109 | 134000 | 225585256800 | 116500 | 116300 | 116500 | 116200 | 1130 |
| 350 | 20250109 | 133900 | 225453772900 | 116300 | 116300 | 116400 | 116100 | 3600 |
| 351 | 20250109 | 133800 | 225035237200 | 116400 | 116400 | 116500 | 116300 | 1512 |
| 352 | 20250109 | 133700 | 224859237800 | 116400 | 116300 | 116500 | 116200 | 2365 |
| 353 | 20250109 | 133600 | 224584057700 | 116300 | 116200 | 116300 | 116100 | 1470 |
| 354 | 20250109 | 133500 | 224413180400 | 116200 | 116100 | 116300 | 116100 | 1296 |
| 355 | 20250109 | 133400 | 224262610300 | 116200 | 116200 | 116200 | 116100 | 2327 |
| 356 | 20250109 | 133300 | 223992314600 | 116100 | 116200 | 116300 | 116000 | 2566 |
| 357 | 20250109 | 133200 | 223694415000 | 116000 | 116400 | 116500 | 116000 | 4415 |
| 358 | 20250109 | 133100 | 223181156700 | 116300 | 116200 | 116400 | 116200 | 2202 |
| 359 | 20250109 | 133000 | 222925001400 | 116300 | 116000 | 116300 | 116000 | 2184 |
| 360 | 20250109 | 132900 | 222671470900 | 116000 | 116000 | 116100 | 115800 | 3920 |
| 361 | 20250109 | 132800 | 222216895900 | 116000 | 116100 | 116100 | 115900 | 2628 |
| 362 | 20250109 | 132700 | 221912052400 | 116000 | 116000 | 116100 | 115700 | 9865 |
| 363 | 20250109 | 132600 | 220769015700 | 116000 | 116200 | 116300 | 115900 | 3872 |
| 364 | 20250109 | 132500 | 220319568600 | 116300 | 116200 | 116300 | 115900 | 9765 |
| 365 | 20250109 | 132400 | 219186716200 | 116000 | 116200 | 116300 | 116000 | 3544 |
| 366 | 20250109 | 132300 | 218775128100 | 116300 | 116100 | 116500 | 116100 | 4671 |
| 367 | 20250109 | 132200 | 218232347700 | 116100 | 116400 | 116500 | 116100 | 7610 |
| 368 | 20250109 | 132100 | 217347575500 | 116400 | 116700 | 116800 | 116300 | 4650 |
| 369 | 20250109 | 132000 | 216805837900 | 116600 | 116900 | 117000 | 116600 | 2346 |
| 370 | 20250109 | 131900 | 216531930200 | 117100 | 117100 | 117200 | 117000 | 2481 |
| 371 | 20250109 | 131800 | 216241539200 | 117100 | 117100 | 117100 | 117000 | 1468 |
| 372 | 20250109 | 131700 | 216069702400 | 117100 | 116900 | 117100 | 116700 | 3975 |
| 373 | 20250109 | 131600 | 215605147000 | 116900 | 116900 | 116900 | 116800 | 2241 |
| 374 | 20250109 | 131500 | 215343227200 | 116800 | 117000 | 117000 | 116800 | 1827 |
| 375 | 20250109 | 131400 | 215129742900 | 116900 | 116900 | 117000 | 116800 | 1200 |
| 376 | 20250109 | 131300 | 214989466200 | 116900 | 116800 | 116900 | 116600 | 3679 |
| 377 | 20250109 | 131200 | 214559987100 | 116700 | 117100 | 117100 | 116000 | 24046 |
| 378 | 20250109 | 131100 | 211759443800 | 117100 | 117000 | 117100 | 117000 | 3126 |
| 379 | 20250109 | 131000 | 211393641500 | 117000 | 117200 | 117200 | 117000 | 5411 |
| 380 | 20250109 | 130900 | 210760190400 | 117200 | 117200 | 117400 | 117100 | 2702 |
| 381 | 20250109 | 130800 | 210443352600 | 117200 | 117300 | 117400 | 117100 | 6112 |
| 382 | 20250109 | 130700 | 209726730700 | 117400 | 117700 | 117800 | 117300 | 6864 |
| 383 | 20250109 | 130600 | 208920017800 | 117700 | 117600 | 117700 | 117600 | 1128 |
| 384 | 20250109 | 130500 | 208787304000 | 117700 | 117700 | 117800 | 117600 | 3107 |
| 385 | 20250109 | 130400 | 208421615800 | 117700 | 117800 | 117800 | 117700 | 1424 |
| 386 | 20250109 | 130300 | 208253886600 | 117800 | 117800 | 117800 | 117700 | 1195 |
| 387 | 20250109 | 130200 | 208113181000 | 117800 | 117700 | 117800 | 117700 | 892 |
| 388 | 20250109 | 130100 | 208008173500 | 117800 | 117700 | 117800 | 117700 | 786 |
| 389 | 20250109 | 130000 | 207915622600 | 117700 | 117700 | 117800 | 117700 | 1102 |
| 390 | 20250109 | 125900 | 207785872300 | 117800 | 117700 | 117800 | 117700 | 851 |
| 391 | 20250109 | 125800 | 207685682400 | 117800 | 117800 | 117800 | 117700 | 1447 |
| 392 | 20250109 | 125700 | 207515338000 | 117800 | 117600 | 117800 | 117600 | 1435 |
| 393 | 20250109 | 125600 | 207346438000 | 117600 | 117700 | 117700 | 117600 | 2236 |
| 394 | 20250109 | 125500 | 207083456900 | 117600 | 118000 | 118000 | 117600 | 3386 |
| 395 | 20250109 | 125400 | 206684565300 | 117900 | 117900 | 118000 | 117900 | 1862 |
| 396 | 20250109 | 125300 | 206464897600 | 118000 | 117800 | 118000 | 117700 | 2021 |
| 397 | 20250109 | 125200 | 206226652300 | 117800 | 117700 | 117800 | 117600 | 1415 |
| 398 | 20250109 | 125100 | 206060067600 | 117800 | 117700 | 117800 | 117600 | 1551 |
| 399 | 20250109 | 125000 | 205877514600 | 117600 | 117700 | 117700 | 117600 | 1769 |
| 400 | 20250109 | 124900 | 205669430300 | 117700 | 117700 | 117700 | 117600 | 1845 |
| 401 | 20250109 | 124800 | 205452365600 | 117700 | 117600 | 117700 | 117600 | 1107 |
| 402 | 20250109 | 124700 | 205322149400 | 117600 | 117600 | 117700 | 117500 | 1494 |
| 403 | 20250109 | 124600 | 205146410700 | 117600 | 117600 | 117700 | 117500 | 1913 |
| 404 | 20250109 | 124500 | 204921424800 | 117600 | 117600 | 117700 | 117600 | 1200 |
| 405 | 20250109 | 124400 | 204780247700 | 117600 | 117700 | 117800 | 117600 | 2001 |
| 406 | 20250109 | 124300 | 204544734900 | 117700 | 117800 | 117900 | 117700 | 1815 |
| 407 | 20250109 | 124200 | 204330950100 | 117800 | 117800 | 117800 | 117700 | 867 |
| 408 | 20250109 | 124100 | 204228858400 | 117800 | 117800 | 117900 | 117700 | 1547 |
| 409 | 20250109 | 124000 | 204046611300 | 117800 | 117900 | 117900 | 117700 | 1407 |
| 410 | 20250109 | 123900 | 203880833400 | 117900 | 117900 | 118000 | 117800 | 962 |
| 411 | 20250109 | 123800 | 203767397200 | 117900 | 117700 | 117900 | 117700 | 2482 |
| 412 | 20250109 | 123700 | 203474955900 | 117700 | 117700 | 117800 | 117500 | 4985 |
| 413 | 20250109 | 123600 | 202888674000 | 117700 | 117700 | 117800 | 117600 | 954 |
| 414 | 20250109 | 123500 | 202776415500 | 117700 | 117700 | 117700 | 117600 | 1354 |
| 415 | 20250109 | 123400 | 202617137000 | 117600 | 117600 | 117700 | 117500 | 764 |
| 416 | 20250109 | 123300 | 202527255900 | 117600 | 117600 | 117800 | 117500 | 5614 |
| 417 | 20250109 | 123200 | 201866945000 | 117700 | 117800 | 117800 | 117600 | 2794 |
| 418 | 20250109 | 123100 | 201538091000 | 117800 | 117800 | 117800 | 117700 | 1884 |
| 419 | 20250109 | 123000 | 201316271600 | 117800 | 118100 | 118100 | 117800 | 7274 |
| 420 | 20250109 | 122900 | 200458644800 | 118000 | 118000 | 118100 | 117900 | 1662 |
| 421 | 20250109 | 122800 | 200262514100 | 118000 | 117900 | 118000 | 117900 | 735 |
| 422 | 20250109 | 122700 | 200175799300 | 118000 | 117800 | 118000 | 117800 | 1446 |
| 423 | 20250109 | 122600 | 200005336400 | 117800 | 117800 | 118000 | 117700 | 1355 |
| 424 | 20250109 | 122500 | 199845702000 | 117800 | 118000 | 118100 | 117700 | 5752 |
| 425 | 20250109 | 122400 | 199167608400 | 118000 | 118000 | 118000 | 117900 | 1700 |
| 426 | 20250109 | 122300 | 198967068100 | 117900 | 118000 | 118000 | 117900 | 1733 |
| 427 | 20250109 | 122200 | 198762661300 | 117900 | 117900 | 118000 | 117800 | 1615 |
| 428 | 20250109 | 122100 | 198572223200 | 117900 | 117900 | 117900 | 117800 | 1960 |
| 429 | 20250109 | 122000 | 198341150500 | 117800 | 117900 | 117900 | 117800 | 675 |
| 430 | 20250109 | 121900 | 198261599800 | 117900 | 118000 | 118000 | 117800 | 2917 |
| 431 | 20250109 | 121800 | 197917643900 | 118000 | 117900 | 118000 | 117900 | 651 |
| 432 | 20250109 | 121700 | 197840845100 | 118000 | 117900 | 118000 | 117900 | 872 |
| 433 | 20250109 | 121600 | 197737954500 | 117900 | 118100 | 118200 | 117900 | 2345 |
| 434 | 20250109 | 121500 | 197461170300 | 118200 | 118000 | 118200 | 118000 | 1226 |
| 435 | 20250109 | 121400 | 197316368100 | 118100 | 118000 | 118100 | 118000 | 1102 |
| 436 | 20250109 | 121300 | 197186261500 | 118000 | 118200 | 118200 | 117800 | 6039 |
| 437 | 20250109 | 121200 | 196473716300 | 118200 | 118300 | 118400 | 118100 | 4147 |
| 438 | 20250109 | 121100 | 195983451000 | 118300 | 118300 | 118400 | 118300 | 3901 |
| 439 | 20250109 | 121000 | 195521824600 | 118300 | 118300 | 118400 | 118300 | 3248 |
| 440 | 20250109 | 120900 | 195137473800 | 118300 | 118400 | 118400 | 118300 | 4292 |
| 441 | 20250109 | 120800 | 194629361300 | 118400 | 118000 | 118400 | 117900 | 13783 |
| 442 | 20250109 | 120700 | 193000163700 | 118000 | 118100 | 118100 | 117900 | 4524 |
| 443 | 20250109 | 120600 | 192466285200 | 118100 | 118000 | 118200 | 118000 | 4634 |
| 444 | 20250109 | 120500 | 191919003900 | 118000 | 118200 | 118200 | 118000 | 4869 |
| 445 | 20250109 | 120400 | 191343913700 | 118200 | 118100 | 118200 | 118000 | 3780 |
| 446 | 20250109 | 120300 | 190897382500 | 118000 | 118000 | 118100 | 117900 | 5682 |
| 447 | 20250109 | 120200 | 190226944300 | 118000 | 117900 | 118000 | 117800 | 1455 |
| 448 | 20250109 | 120100 | 190055334200 | 117900 | 117900 | 118000 | 117800 | 1372 |
| 449 | 20250109 | 120000 | 189893576000 | 117900 | 117900 | 118000 | 117800 | 4470 |
| 450 | 20250109 | 115900 | 189366548400 | 117900 | 117700 | 117900 | 117700 | 2877 |
| 451 | 20250109 | 115800 | 189027655900 | 117800 | 117600 | 117800 | 117500 | 5122 |
| 452 | 20250109 | 115700 | 188424925700 | 117600 | 117600 | 117600 | 117500 | 985 |
| 453 | 20250109 | 115600 | 188309107700 | 117600 | 117500 | 117600 | 117500 | 1123 |
| 454 | 20250109 | 115500 | 188177056500 | 117500 | 117500 | 117600 | 117400 | 1706 |
| 455 | 20250109 | 115400 | 187976613300 | 117500 | 117400 | 117500 | 117400 | 686 |
| 456 | 20250109 | 115300 | 187896032700 | 117400 | 117500 | 117500 | 117400 | 1641 |
| 457 | 20250109 | 115200 | 187703275800 | 117500 | 117400 | 117500 | 117300 | 1599 |
| 458 | 20250109 | 115100 | 187515554500 | 117400 | 117300 | 117400 | 117200 | 1820 |
| 459 | 20250109 | 115000 | 187302070900 | 117200 | 117200 | 117300 | 117200 | 976 |
| 460 | 20250109 | 114900 | 187187654600 | 117300 | 117400 | 117400 | 117200 | 2465 |
| 461 | 20250109 | 114800 | 186898543000 | 117300 | 117300 | 117400 | 117200 | 2054 |
| 462 | 20250109 | 114700 | 186657594000 | 117300 | 117400 | 117400 | 117200 | 3378 |
| 463 | 20250109 | 114600 | 186261348100 | 117300 | 117600 | 117600 | 117300 | 3552 |
| 464 | 20250109 | 114500 | 185844110200 | 117500 | 117500 | 117600 | 117500 | 1079 |
| 465 | 20250109 | 114400 | 185717271600 | 117600 | 117700 | 117800 | 117500 | 2419 |
| 466 | 20250109 | 114300 | 185432685300 | 117700 | 117700 | 117800 | 117700 | 996 |
| 467 | 20250109 | 114200 | 185315403000 | 117700 | 117800 | 117800 | 117600 | 1338 |
| 468 | 20250109 | 114100 | 185157905900 | 117700 | 117700 | 117800 | 117700 | 1019 |
| 469 | 20250109 | 114000 | 185037953800 | 117700 | 117600 | 117800 | 117600 | 1093 |
| 470 | 20250109 | 113900 | 184909332100 | 117700 | 117500 | 117700 | 117400 | 1177 |
| 471 | 20250109 | 113800 | 184771017400 | 117400 | 117700 | 117700 | 117400 | 3081 |
| 472 | 20250109 | 113700 | 184409166500 | 117600 | 117500 | 117800 | 117500 | 1113 |
| 473 | 20250109 | 113600 | 184278253400 | 117500 | 117800 | 117900 | 117400 | 3078 |
| 474 | 20250109 | 113500 | 183916123200 | 117800 | 117900 | 117900 | 117700 | 2367 |
| 475 | 20250109 | 113400 | 183637237400 | 117800 | 117400 | 117900 | 117400 | 4027 |
| 476 | 20250109 | 113300 | 183163959400 | 117400 | 117500 | 117500 | 117400 | 1341 |
| 477 | 20250109 | 113200 | 183006437200 | 117400 | 117500 | 117500 | 117400 | 2034 |
| 478 | 20250109 | 113100 | 182767590500 | 117500 | 117400 | 117500 | 117400 | 1384 |
| 479 | 20250109 | 113000 | 182605040100 | 117400 | 117900 | 117900 | 117300 | 10199 |
| 480 | 20250109 | 112900 | 181406014000 | 117900 | 117900 | 118000 | 117800 | 2494 |
| 481 | 20250109 | 112800 | 181112074100 | 117900 | 118100 | 118100 | 117800 | 4103 |
| 482 | 20250109 | 112700 | 180628049300 | 118100 | 118200 | 118200 | 117800 | 7240 |
| 483 | 20250109 | 112600 | 179773651700 | 118200 | 118100 | 118200 | 118100 | 4303 |
| 484 | 20250109 | 112500 | 179265174800 | 118200 | 118100 | 118200 | 118000 | 7790 |
| 485 | 20250109 | 112400 | 178345230200 | 118200 | 117900 | 118300 | 117800 | 29194 |
| 486 | 20250109 | 112300 | 174899054900 | 117900 | 117200 | 117900 | 117200 | 23673 |
| 487 | 20250109 | 112200 | 172116206300 | 117300 | 117300 | 117400 | 117200 | 1982 |
| 488 | 20250109 | 112100 | 171883785500 | 117300 | 117300 | 117400 | 117200 | 2511 |
| 489 | 20250109 | 112000 | 171589230200 | 117300 | 117300 | 117400 | 117200 | 3006 |
| 490 | 20250109 | 111900 | 171236695900 | 117300 | 117300 | 117400 | 117200 | 4146 |
| 491 | 20250109 | 111800 | 170750318000 | 117300 | 117300 | 117300 | 117200 | 3698 |
| 492 | 20250109 | 111700 | 170316620000 | 117300 | 117100 | 117300 | 117100 | 3684 |
| 493 | 20250109 | 111600 | 169884668700 | 117100 | 117100 | 117200 | 117000 | 1855 |
| 494 | 20250109 | 111500 | 169667404800 | 117000 | 116800 | 117100 | 116700 | 3726 |
| 495 | 20250109 | 111400 | 169231667800 | 116800 | 116800 | 116900 | 116700 | 2752 |
| 496 | 20250109 | 111300 | 168910227100 | 116900 | 116800 | 116900 | 116700 | 2105 |
| 497 | 20250109 | 111200 | 168664301900 | 116800 | 116800 | 116900 | 116800 | 1199 |
| 498 | 20250109 | 111100 | 168524189700 | 116900 | 116900 | 116900 | 116800 | 1430 |
| 499 | 20250109 | 111000 | 168357126300 | 116900 | 116700 | 117000 | 116600 | 2053 |
| 500 | 20250109 | 110900 | 168117344800 | 116700 | 116500 | 116700 | 116500 | 2942 |
| 501 | 20250109 | 110800 | 167774310100 | 116500 | 116900 | 116900 | 116500 | 8041 |
| 502 | 20250109 | 110700 | 166836925700 | 116800 | 117100 | 117100 | 116800 | 4235 |
| 503 | 20250109 | 110600 | 166341728200 | 117100 | 117000 | 117100 | 116900 | 3164 |
| 504 | 20250109 | 110500 | 165971556400 | 117100 | 117100 | 117100 | 117000 | 2073 |
| 505 | 20250109 | 110400 | 165728839700 | 117000 | 117100 | 117100 | 116900 | 2202 |
| 506 | 20250109 | 110300 | 165471197600 | 117100 | 117000 | 117100 | 116900 | 4338 |
| 507 | 20250109 | 110200 | 164963728600 | 116900 | 117200 | 117200 | 116900 | 5438 |
| 508 | 20250109 | 110100 | 164327223900 | 117200 | 117300 | 117300 | 117100 | 4305 |
| 509 | 20250109 | 110000 | 163822498600 | 117300 | 117300 | 117300 | 117200 | 2394 |
| 510 | 20250109 | 105900 | 163541824900 | 117200 | 117100 | 117300 | 117100 | 3813 |
| 511 | 20250109 | 105800 | 163094724600 | 117200 | 117100 | 117300 | 117100 | 3048 |
| 512 | 20250109 | 105700 | 162737507700 | 117200 | 117300 | 117300 | 117200 | 3877 |
| 513 | 20250109 | 105600 | 162283062100 | 117200 | 117200 | 117300 | 117100 | 2756 |
| 514 | 20250109 | 105500 | 161960061400 | 117200 | 117000 | 117200 | 117000 | 2079 |
| 515 | 20250109 | 105400 | 161716517200 | 117000 | 117000 | 117100 | 116900 | 3334 |
| 516 | 20250109 | 105300 | 161326468400 | 117000 | 116900 | 117000 | 116900 | 3160 |
| 517 | 20250109 | 105200 | 160957017400 | 116800 | 116900 | 116900 | 116800 | 1134 |
| 518 | 20250109 | 105100 | 160824513600 | 116800 | 116900 | 116900 | 116800 | 1479 |
| 519 | 20250109 | 105000 | 160651717200 | 116900 | 116800 | 116900 | 116800 | 1873 |
| 520 | 20250109 | 104900 | 160432919400 | 116800 | 116900 | 117000 | 116800 | 1759 |
| 521 | 20250109 | 104800 | 160227400000 | 116900 | 116900 | 117000 | 116800 | 1684 |
| 522 | 20250109 | 104700 | 160030523700 | 117000 | 117100 | 117200 | 116800 | 5793 |
| 523 | 20250109 | 104600 | 159352697000 | 117200 | 117300 | 117400 | 117200 | 4239 |
| 524 | 20250109 | 104500 | 158855609200 | 117300 | 117100 | 117400 | 117100 | 6295 |
| 525 | 20250109 | 104400 | 158117333900 | 117100 | 117000 | 117200 | 116900 | 4745 |
| 526 | 20250109 | 104300 | 157562167900 | 116900 | 116900 | 117000 | 116800 | 3204 |
| 527 | 20250109 | 104200 | 157187523000 | 116900 | 116600 | 116900 | 116500 | 2318 |
| 528 | 20250109 | 104100 | 156916966800 | 116700 | 116600 | 116700 | 116500 | 1499 |
| 529 | 20250109 | 104000 | 156742153100 | 116600 | 116400 | 116800 | 116300 | 3758 |
| 530 | 20250109 | 103900 | 156304309400 | 116400 | 116400 | 116500 | 116300 | 2322 |
| 531 | 20250109 | 103800 | 156034172100 | 116400 | 116500 | 116600 | 116300 | 3208 |
| 532 | 20250109 | 103700 | 155660657700 | 116500 | 116500 | 116700 | 116500 | 3193 |
| 533 | 20250109 | 103600 | 155288613000 | 116600 | 116900 | 116900 | 116500 | 4607 |
| 534 | 20250109 | 103500 | 154751161700 | 116800 | 116800 | 116900 | 116700 | 2618 |
| 535 | 20250109 | 103400 | 154445352100 | 116900 | 116800 | 116900 | 116700 | 2465 |
| 536 | 20250109 | 103300 | 154157381700 | 116800 | 116700 | 116800 | 116600 | 2652 |
| 537 | 20250109 | 103200 | 153847718800 | 116800 | 116600 | 116800 | 116500 | 4129 |
| 538 | 20250109 | 103100 | 153366317500 | 116600 | 116600 | 116700 | 116600 | 1418 |
| 539 | 20250109 | 103000 | 153200960000 | 116600 | 116500 | 116700 | 116500 | 1756 |
| 540 | 20250109 | 102900 | 152996257300 | 116600 | 116700 | 116700 | 116500 | 2444 |
| 541 | 20250109 | 102800 | 152711316700 | 116700 | 116700 | 116800 | 116600 | 2040 |
| 542 | 20250109 | 102700 | 152473317400 | 116600 | 116900 | 116900 | 116600 | 2799 |
| 543 | 20250109 | 102600 | 152146581900 | 116800 | 116700 | 117000 | 116700 | 1988 |
| 544 | 20250109 | 102500 | 151914235800 | 116900 | 116900 | 117000 | 116700 | 3258 |
| 545 | 20250109 | 102400 | 151533561800 | 117000 | 116700 | 117000 | 116700 | 1567 |
| 546 | 20250109 | 102300 | 151350440100 | 116700 | 116500 | 116800 | 116500 | 1972 |
| 547 | 20250109 | 102200 | 151120385500 | 116600 | 116500 | 116700 | 116500 | 2631 |
| 548 | 20250109 | 102100 | 150813639100 | 116500 | 116500 | 116600 | 116500 | 2769 |
| 549 | 20250109 | 102000 | 150490992700 | 116600 | 116800 | 116800 | 116500 | 4515 |
| 550 | 20250109 | 101900 | 149964573500 | 116700 | 117100 | 117200 | 116700 | 9241 |
| 551 | 20250109 | 101800 | 148884234800 | 117100 | 117200 | 117300 | 117100 | 2888 |
| 552 | 20250109 | 101700 | 148545755900 | 117200 | 117700 | 117700 | 117200 | 7065 |
| 553 | 20250109 | 101600 | 147715530600 | 117700 | 117700 | 117800 | 117500 | 11223 |
| 554 | 20250109 | 101500 | 146395002400 | 117600 | 117200 | 117700 | 117200 | 14653 |
| 555 | 20250109 | 101400 | 144673353900 | 117200 | 117100 | 117200 | 117000 | 6292 |
| 556 | 20250109 | 101300 | 143936215400 | 117100 | 117100 | 117100 | 117000 | 4997 |
| 557 | 20250109 | 101200 | 143351127100 | 117000 | 116900 | 117100 | 116900 | 6209 |
| 558 | 20250109 | 101100 | 142624779200 | 117000 | 116900 | 117000 | 116900 | 3632 |
| 559 | 20250109 | 101000 | 142199926200 | 116900 | 117000 | 117000 | 116800 | 10176 |
| 560 | 20250109 | 100900 | 141010314000 | 117000 | 116900 | 117000 | 116800 | 6160 |
| 561 | 20250109 | 100800 | 140289989700 | 116800 | 116600 | 116900 | 116600 | 14320 |
| 562 | 20250109 | 100700 | 138617906400 | 116600 | 116300 | 116600 | 116300 | 3516 |
| 563 | 20250109 | 100600 | 138208341800 | 116300 | 116200 | 116400 | 116100 | 4420 |
| 564 | 20250109 | 100500 | 137694198900 | 116200 | 116200 | 116300 | 116200 | 1175 |
| 565 | 20250109 | 100400 | 137557648900 | 116200 | 115900 | 116300 | 115800 | 3326 |
| 566 | 20250109 | 100300 | 137171863800 | 115800 | 116000 | 116100 | 115800 | 4911 |
| 567 | 20250109 | 100200 | 136602410300 | 116100 | 116200 | 116200 | 116000 | 2908 |
| 568 | 20250109 | 100100 | 136264837600 | 116200 | 116300 | 116400 | 116100 | 2714 |
| 569 | 20250109 | 100000 | 135949386000 | 116300 | 116500 | 116500 | 116200 | 5121 |
| 570 | 20250109 | 095900 | 135353134300 | 116500 | 116500 | 116700 | 116400 | 6061 |
| 571 | 20250109 | 095800 | 134646821800 | 116500 | 116500 | 116500 | 116400 | 1915 |
| 572 | 20250109 | 095700 | 134423758000 | 116400 | 116000 | 116500 | 116000 | 3223 |
| 573 | 20250109 | 095600 | 134049084000 | 115900 | 116100 | 116200 | 115800 | 6637 |
| 574 | 20250109 | 095500 | 133279318700 | 116100 | 116200 | 116200 | 116000 | 1926 |
| 575 | 20250109 | 095400 | 133055674500 | 116100 | 116500 | 116500 | 116000 | 6442 |
| 576 | 20250109 | 095300 | 132307063800 | 116400 | 116200 | 116500 | 116100 | 3488 |
| 577 | 20250109 | 095200 | 131901699000 | 116100 | 116000 | 116200 | 116000 | 3703 |
| 578 | 20250109 | 095100 | 131471728100 | 116000 | 116300 | 116300 | 116000 | 4573 |
| 579 | 20250109 | 095000 | 130940649700 | 116300 | 116900 | 116900 | 116100 | 6613 |
| 580 | 20250109 | 094900 | 130170709900 | 116900 | 117000 | 117100 | 116800 | 7413 |
| 581 | 20250109 | 094800 | 129303456200 | 117100 | 116900 | 117100 | 116800 | 8141 |
| 582 | 20250109 | 094700 | 128351076000 | 116900 | 117000 | 117200 | 116600 | 9825 |
| 583 | 20250109 | 094600 | 127201832100 | 117100 | 116600 | 117100 | 116500 | 19172 |
| 584 | 20250109 | 094500 | 124961655900 | 116600 | 116500 | 116700 | 116300 | 7197 |
| 585 | 20250109 | 094400 | 124123124000 | 116500 | 116100 | 116500 | 116100 | 4140 |
| 586 | 20250109 | 094300 | 123641200500 | 116100 | 116600 | 116700 | 115900 | 9638 |
| 587 | 20250109 | 094200 | 122520568600 | 116600 | 115700 | 116700 | 115700 | 18341 |
| 588 | 20250109 | 094100 | 120389902300 | 115800 | 115200 | 115900 | 115100 | 10524 |
| 589 | 20250109 | 094000 | 119174434400 | 115200 | 115000 | 115400 | 115000 | 7989 |
| 590 | 20250109 | 093900 | 118253889000 | 114900 | 114900 | 115100 | 114700 | 11956 |
| 591 | 20250109 | 093800 | 116880095800 | 114900 | 114700 | 115100 | 114700 | 10328 |
| 592 | 20250109 | 093700 | 115692908700 | 114800 | 114800 | 115300 | 114700 | 16740 |
| 593 | 20250109 | 093600 | 113769013000 | 114800 | 115400 | 115500 | 114800 | 31677 |
| 594 | 20250109 | 093500 | 110123683000 | 115400 | 115400 | 115600 | 115200 | 11405 |
| 595 | 20250109 | 093400 | 108807541200 | 115300 | 115600 | 115800 | 115300 | 9011 |
| 596 | 20250109 | 093300 | 107766439800 | 115700 | 116000 | 116100 | 115600 | 8731 |
| 597 | 20250109 | 093200 | 106755390000 | 115900 | 116100 | 116200 | 115900 | 7210 |
| 598 | 20250109 | 093100 | 105919116700 | 116100 | 115900 | 116300 | 115800 | 7736 |
| 599 | 20250109 | 093000 | 105021614900 | 115900 | 116400 | 116400 | 115800 | 14085 |
| 600 | 20250109 | 092900 | 103386645200 | 116400 | 116700 | 116700 | 116300 | 6614 |
| 601 | 20250109 | 092800 | 102616335200 | 116700 | 116300 | 116800 | 116300 | 7046 |
| 602 | 20250109 | 092700 | 101794828400 | 116400 | 116600 | 117000 | 116300 | 10214 |
| 603 | 20250109 | 092600 | 100603468300 | 116500 | 116800 | 116800 | 116300 | 6118 |
| 604 | 20250109 | 092500 | 99890549700 | 116800 | 116400 | 116900 | 116300 | 8052 |
| 605 | 20250109 | 092400 | 98952121300 | 116400 | 117000 | 117000 | 116300 | 18328 |
| 606 | 20250109 | 092300 | 96814586600 | 117000 | 116900 | 117100 | 116800 | 12644 |
| 607 | 20250109 | 092200 | 95336278500 | 116800 | 116800 | 116900 | 116500 | 11598 |
| 608 | 20250109 | 092100 | 93982356300 | 116800 | 115600 | 116900 | 115600 | 24217 |
| 609 | 20250109 | 092000 | 91165577900 | 115600 | 115200 | 115700 | 115000 | 11740 |
| 610 | 20250109 | 091900 | 89811602000 | 115200 | 115500 | 115800 | 114700 | 47440 |
| 611 | 20250109 | 091800 | 84350318700 | 115500 | 116500 | 116700 | 115200 | 54561 |
| 612 | 20250109 | 091700 | 78036334500 | 116500 | 118300 | 118400 | 116400 | 57153 |
| 613 | 20250109 | 091600 | 71324440100 | 118300 | 118200 | 118300 | 117800 | 23839 |
| 614 | 20250109 | 091500 | 68508982200 | 118100 | 117500 | 118300 | 117500 | 16417 |
| 615 | 20250109 | 091400 | 66571937900 | 117500 | 116800 | 117700 | 116800 | 9721 |
| 616 | 20250109 | 091300 | 65433095500 | 117000 | 117600 | 117800 | 116600 | 26650 |
| 617 | 20250109 | 091200 | 62315037700 | 117300 | 117200 | 118200 | 117200 | 23619 |
| 618 | 20250109 | 091100 | 59537843200 | 117200 | 118100 | 118200 | 117000 | 28756 |
| 619 | 20250109 | 091000 | 56157618300 | 118100 | 118000 | 118400 | 118000 | 24732 |
| 620 | 20250109 | 090900 | 53234885800 | 118100 | 118500 | 118600 | 117500 | 43345 |
| 621 | 20250109 | 090800 | 48117621300 | 118600 | 117700 | 119300 | 117600 | 89820 |
| 622 | 20250109 | 090700 | 37469235900 | 117600 | 116500 | 117700 | 116400 | 28500 |
| 623 | 20250109 | 090600 | 34134729800 | 116600 | 116600 | 116900 | 116300 | 20898 |
| 624 | 20250109 | 090500 | 31698664500 | 116600 | 116100 | 116700 | 116000 | 12704 |
| 625 | 20250109 | 090400 | 30219923900 | 116000 | 116000 | 117300 | 116000 | 29152 |
| 626 | 20250109 | 090300 | 26816321300 | 116100 | 115700 | 116500 | 115500 | 24434 |
| 627 | 20250109 | 090200 | 23981672900 | 115800 | 118000 | 118200 | 115700 | 58161 |
| 628 | 20250109 | 090100 | 17171858500 | 118100 | 116200 | 118500 | 116100 | 90249 |
| 629 | 20250109 | 090000 | 6590704000 | 116300 | 115500 | 116300 | 115500 | 54228 |