35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 3 | 20250103 | 185300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 4 | 20250103 | 185200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 5 | 20250103 | 185100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 6 | 20250103 | 185000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 7 | 20250103 | 184900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 8 | 20250103 | 184800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 9 | 20250103 | 184700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 10 | 20250103 | 184600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 11 | 20250103 | 184500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 12 | 20250103 | 184400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 13 | 20250103 | 184300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 14 | 20250103 | 184200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 15 | 20250103 | 184100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 16 | 20250103 | 184000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 17 | 20250103 | 183900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 18 | 20250103 | 183800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 19 | 20250103 | 183700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 20 | 20250103 | 183600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 21 | 20250103 | 183500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 22 | 20250103 | 183400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 23 | 20250103 | 183300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 24 | 20250103 | 183200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 25 | 20250103 | 183100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 26 | 20250103 | 183000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 27 | 20250103 | 182900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 28 | 20250103 | 182800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 29 | 20250103 | 182700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 30 | 20250103 | 182600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 31 | 20250103 | 182500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 32 | 20250103 | 182400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 33 | 20250103 | 182300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 34 | 20250103 | 182200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 35 | 20250103 | 182100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 36 | 20250103 | 182000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 37 | 20250103 | 181900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 38 | 20250103 | 181800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 39 | 20250103 | 181700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 40 | 20250103 | 181600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 41 | 20250103 | 181500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 42 | 20250103 | 181400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 43 | 20250103 | 181300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 44 | 20250103 | 181200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 45 | 20250103 | 181100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 46 | 20250103 | 181000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 47 | 20250103 | 180900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 48 | 20250103 | 180800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 49 | 20250103 | 180700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 50 | 20250103 | 180600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 51 | 20250103 | 180500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 52 | 20250103 | 180400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 53 | 20250103 | 180300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 54 | 20250103 | 180200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 55 | 20250103 | 180100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 56 | 20250103 | 180000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 57 | 20250103 | 175900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 58 | 20250103 | 175800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 59 | 20250103 | 175700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 60 | 20250103 | 175600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 61 | 20250103 | 175500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 62 | 20250103 | 175400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 63 | 20250103 | 175300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 64 | 20250103 | 175200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 65 | 20250103 | 175100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 66 | 20250103 | 175000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 67 | 20250103 | 174900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 68 | 20250103 | 174800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 69 | 20250103 | 174700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 70 | 20250103 | 174600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 71 | 20250103 | 174500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 72 | 20250103 | 174400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 73 | 20250103 | 174300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 74 | 20250103 | 174200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 75 | 20250103 | 174100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 76 | 20250103 | 174000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 77 | 20250103 | 173900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 78 | 20250103 | 173800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 79 | 20250103 | 173700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 80 | 20250103 | 173600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 81 | 20250103 | 173500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 82 | 20250103 | 173400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 83 | 20250103 | 173300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 84 | 20250103 | 173200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 85 | 20250103 | 173100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 86 | 20250103 | 173000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 87 | 20250103 | 172900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 88 | 20250103 | 172800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 89 | 20250103 | 172700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 90 | 20250103 | 172600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 91 | 20250103 | 172500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 92 | 20250103 | 172400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 93 | 20250103 | 172300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 94 | 20250103 | 172200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 95 | 20250103 | 172100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 96 | 20250103 | 172000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 97 | 20250103 | 171900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 98 | 20250103 | 171800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 99 | 20250103 | 171700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 100 | 20250103 | 171600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 101 | 20250103 | 171500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 102 | 20250103 | 171400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 103 | 20250103 | 171300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 104 | 20250103 | 171200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 105 | 20250103 | 171100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 106 | 20250103 | 171000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 107 | 20250103 | 170900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 108 | 20250103 | 170800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 109 | 20250103 | 170700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 110 | 20250103 | 170600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 111 | 20250103 | 170500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 112 | 20250103 | 170400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 113 | 20250103 | 170300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 114 | 20250103 | 170200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 115 | 20250103 | 170100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 116 | 20250103 | 170000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 117 | 20250103 | 165900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 118 | 20250103 | 165800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 119 | 20250103 | 165700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 120 | 20250103 | 165600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 121 | 20250103 | 165500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 122 | 20250103 | 165400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 123 | 20250103 | 165300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 124 | 20250103 | 165200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 125 | 20250103 | 165100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 126 | 20250103 | 165000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 127 | 20250103 | 164900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 128 | 20250103 | 164800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 129 | 20250103 | 164700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 130 | 20250103 | 164600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 131 | 20250103 | 164500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 132 | 20250103 | 164400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 133 | 20250103 | 164300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 134 | 20250103 | 164200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 135 | 20250103 | 164100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 136 | 20250103 | 164000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 137 | 20250103 | 163900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 138 | 20250103 | 163800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 139 | 20250103 | 163700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 140 | 20250103 | 163600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 141 | 20250103 | 163500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 142 | 20250103 | 163400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 143 | 20250103 | 163300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 144 | 20250103 | 163200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 145 | 20250103 | 163100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 146 | 20250103 | 163000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 147 | 20250103 | 162900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 148 | 20250103 | 162800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 149 | 20250103 | 162700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 150 | 20250103 | 162600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 151 | 20250103 | 162500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 152 | 20250103 | 162400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 153 | 20250103 | 162300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 154 | 20250103 | 162200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 155 | 20250103 | 162100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 156 | 20250103 | 162000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 157 | 20250103 | 161900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 158 | 20250103 | 161800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 159 | 20250103 | 161700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 160 | 20250103 | 161600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 161 | 20250103 | 161500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 162 | 20250103 | 161400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 163 | 20250103 | 161300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 164 | 20250103 | 161200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 165 | 20250103 | 161100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 166 | 20250103 | 161000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 167 | 20250103 | 160900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 168 | 20250103 | 160800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 169 | 20250103 | 160700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 170 | 20250103 | 160600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 171 | 20250103 | 160500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 172 | 20250103 | 160400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 173 | 20250103 | 160300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 174 | 20250103 | 160200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 175 | 20250103 | 160100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 176 | 20250103 | 160000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 177 | 20250103 | 155900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 178 | 20250103 | 155800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 179 | 20250103 | 155700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 180 | 20250103 | 155600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 181 | 20250103 | 155500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 182 | 20250103 | 155400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 183 | 20250103 | 155300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 184 | 20250103 | 155200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 185 | 20250103 | 155100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 186 | 20250103 | 155000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 187 | 20250103 | 154900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 188 | 20250103 | 154800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 189 | 20250103 | 154700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 190 | 20250103 | 154600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 191 | 20250103 | 154500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 192 | 20250103 | 154400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 193 | 20250103 | 154300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 194 | 20250103 | 154200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 195 | 20250103 | 154100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 196 | 20250103 | 154000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 197 | 20250103 | 153900 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 198 | 20250103 | 153800 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 199 | 20250103 | 153700 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 200 | 20250103 | 153600 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 201 | 20250103 | 153500 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 202 | 20250103 | 153400 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 203 | 20250103 | 153300 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 204 | 20250103 | 153200 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 205 | 20250103 | 153100 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 0 |
| 206 | 20250103 | 153000 | 50976282800 | 174200 | 174200 | 174200 | 174200 | 7821 |
| 207 | 20250103 | 152900 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 208 | 20250103 | 152800 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 209 | 20250103 | 152700 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 210 | 20250103 | 152600 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 211 | 20250103 | 152500 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 212 | 20250103 | 152400 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 213 | 20250103 | 152300 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 214 | 20250103 | 152200 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 215 | 20250103 | 152100 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 216 | 20250103 | 152000 | 49613864600 | 174500 | 174500 | 174500 | 174500 | 0 |
| 217 | 20250103 | 151900 | 49613864600 | 174500 | 174500 | 174600 | 174400 | 1443 |
| 218 | 20250103 | 151800 | 49362104900 | 174600 | 174400 | 174600 | 174400 | 663 |
| 219 | 20250103 | 151700 | 49246392600 | 174400 | 174500 | 174500 | 174400 | 617 |
| 220 | 20250103 | 151600 | 49138746300 | 174500 | 174600 | 174600 | 174400 | 1160 |
| 221 | 20250103 | 151500 | 48936306200 | 174600 | 174600 | 175000 | 174500 | 2477 |
| 222 | 20250103 | 151400 | 48503678300 | 174600 | 174800 | 174800 | 174600 | 561 |
| 223 | 20250103 | 151300 | 48405651200 | 174800 | 174800 | 174900 | 174800 | 503 |
| 224 | 20250103 | 151200 | 48317708100 | 174900 | 175000 | 175000 | 174800 | 1269 |
| 225 | 20250103 | 151100 | 48095757900 | 174900 | 175000 | 175000 | 174900 | 411 |
| 226 | 20250103 | 151000 | 48023844800 | 175000 | 174900 | 175000 | 174900 | 618 |
| 227 | 20250103 | 150900 | 47915700400 | 174900 | 175100 | 175200 | 174900 | 984 |
| 228 | 20250103 | 150800 | 47743493600 | 175100 | 175100 | 175100 | 175000 | 276 |
| 229 | 20250103 | 150700 | 47695170000 | 175100 | 175200 | 175200 | 175000 | 702 |
| 230 | 20250103 | 150600 | 47572254900 | 175100 | 175000 | 175200 | 175000 | 509 |
| 231 | 20250103 | 150500 | 47483126300 | 175000 | 174900 | 175000 | 174800 | 507 |
| 232 | 20250103 | 150400 | 47394415500 | 174900 | 174900 | 175000 | 174800 | 561 |
| 233 | 20250103 | 150300 | 47296292600 | 174900 | 174600 | 174900 | 174600 | 593 |
| 234 | 20250103 | 150200 | 47192645800 | 174700 | 175200 | 175200 | 174700 | 1559 |
| 235 | 20250103 | 150100 | 46919962700 | 175200 | 175300 | 175400 | 175100 | 1012 |
| 236 | 20250103 | 150000 | 46742695900 | 175400 | 175500 | 175500 | 175300 | 423 |
| 237 | 20250103 | 145900 | 46668503200 | 175400 | 175500 | 175700 | 175400 | 1118 |
| 238 | 20250103 | 145800 | 46472140200 | 175500 | 175500 | 175700 | 175400 | 694 |
| 239 | 20250103 | 145700 | 46350315800 | 175400 | 175300 | 175600 | 175300 | 554 |
| 240 | 20250103 | 145600 | 46253100900 | 175300 | 175100 | 175500 | 175000 | 807 |
| 241 | 20250103 | 145500 | 46111633900 | 175100 | 175100 | 175200 | 175000 | 388 |
| 242 | 20250103 | 145400 | 46043691500 | 175100 | 175200 | 175300 | 175100 | 754 |
| 243 | 20250103 | 145300 | 45911568900 | 175200 | 175200 | 175300 | 175100 | 650 |
| 244 | 20250103 | 145200 | 45797685000 | 175300 | 175000 | 175300 | 175000 | 1353 |
| 245 | 20250103 | 145100 | 45560737800 | 175000 | 175200 | 175200 | 174900 | 859 |
| 246 | 20250103 | 145000 | 45410382400 | 175200 | 175300 | 175400 | 175100 | 644 |
| 247 | 20250103 | 144900 | 45297522600 | 175400 | 175500 | 175500 | 175300 | 510 |
| 248 | 20250103 | 144800 | 45208045000 | 175500 | 175600 | 175600 | 175500 | 547 |
| 249 | 20250103 | 144700 | 45112018300 | 175600 | 175500 | 175600 | 175500 | 581 |
| 250 | 20250103 | 144600 | 45010014800 | 175600 | 175800 | 175800 | 175500 | 1256 |
| 251 | 20250103 | 144500 | 44789500700 | 175800 | 175700 | 175900 | 175400 | 1698 |
| 252 | 20250103 | 144400 | 44491317500 | 175800 | 176000 | 176000 | 175700 | 848 |
| 253 | 20250103 | 144300 | 44342204100 | 175900 | 176000 | 176000 | 175900 | 1226 |
| 254 | 20250103 | 144200 | 44126514600 | 176000 | 175800 | 176000 | 175800 | 2517 |
| 255 | 20250103 | 144100 | 43683735300 | 175800 | 175800 | 175800 | 175700 | 1059 |
| 256 | 20250103 | 144000 | 43497586200 | 175700 | 175800 | 175900 | 175600 | 2369 |
| 257 | 20250103 | 143900 | 43081255200 | 175800 | 175800 | 175800 | 175700 | 1376 |
| 258 | 20250103 | 143800 | 42839362200 | 175700 | 175500 | 175800 | 175400 | 1942 |
| 259 | 20250103 | 143700 | 42498239600 | 175500 | 175300 | 175500 | 175200 | 2260 |
| 260 | 20250103 | 143600 | 42101971900 | 175300 | 175200 | 175300 | 175100 | 542 |
| 261 | 20250103 | 143500 | 42007010300 | 175200 | 175300 | 175300 | 175100 | 551 |
| 262 | 20250103 | 143400 | 41910453400 | 175200 | 175100 | 175300 | 175100 | 318 |
| 263 | 20250103 | 143300 | 41854731700 | 175100 | 175200 | 175200 | 175100 | 370 |
| 264 | 20250103 | 143200 | 41789913000 | 175200 | 175100 | 175200 | 175000 | 795 |
| 265 | 20250103 | 143100 | 41650733100 | 175100 | 174900 | 175100 | 174900 | 911 |
| 266 | 20250103 | 143000 | 41491306200 | 174900 | 174800 | 174900 | 174700 | 483 |
| 267 | 20250103 | 142900 | 41406872400 | 174900 | 174900 | 174900 | 174800 | 286 |
| 268 | 20250103 | 142800 | 41356863600 | 174900 | 174800 | 175000 | 174800 | 403 |
| 269 | 20250103 | 142700 | 41286390300 | 175000 | 175000 | 175100 | 174800 | 591 |
| 270 | 20250103 | 142600 | 41182976000 | 175000 | 175300 | 175300 | 175000 | 1087 |
| 271 | 20250103 | 142500 | 40992619900 | 175300 | 175200 | 175300 | 175100 | 988 |
| 272 | 20250103 | 142400 | 40819507200 | 175200 | 174700 | 175200 | 174700 | 3712 |
| 273 | 20250103 | 142300 | 40170230900 | 174700 | 174500 | 174700 | 174300 | 2468 |
| 274 | 20250103 | 142200 | 39739419600 | 174300 | 174400 | 174500 | 174300 | 644 |
| 275 | 20250103 | 142100 | 39627083400 | 174400 | 174400 | 174400 | 174300 | 416 |
| 276 | 20250103 | 142000 | 39554540800 | 174400 | 174100 | 174400 | 174100 | 623 |
| 277 | 20250103 | 141900 | 39445949400 | 174100 | 174200 | 174200 | 174100 | 281 |
| 278 | 20250103 | 141800 | 39397003700 | 174200 | 174000 | 174200 | 174000 | 274 |
| 279 | 20250103 | 141700 | 39349291900 | 174100 | 174200 | 174200 | 174000 | 360 |
| 280 | 20250103 | 141600 | 39286608700 | 174200 | 174000 | 174200 | 173900 | 445 |
| 281 | 20250103 | 141500 | 39209142600 | 173900 | 173900 | 174100 | 173900 | 277 |
| 282 | 20250103 | 141400 | 39160954900 | 173900 | 174000 | 174000 | 173900 | 198 |
| 283 | 20250103 | 141300 | 39126506000 | 173900 | 173800 | 173900 | 173700 | 513 |
| 284 | 20250103 | 141200 | 39037321300 | 173800 | 173900 | 174000 | 173700 | 271 |
| 285 | 20250103 | 141100 | 38990207900 | 173900 | 174100 | 174200 | 173800 | 356 |
| 286 | 20250103 | 141000 | 38928265100 | 174200 | 174200 | 174300 | 174000 | 300 |
| 287 | 20250103 | 140900 | 38876013000 | 174300 | 174300 | 174300 | 174100 | 307 |
| 288 | 20250103 | 140800 | 38822525500 | 174300 | 174200 | 174300 | 174100 | 382 |
| 289 | 20250103 | 140700 | 38755978600 | 174100 | 173900 | 174100 | 173900 | 257 |
| 290 | 20250103 | 140600 | 38711265400 | 174000 | 174000 | 174100 | 173900 | 339 |
| 291 | 20250103 | 140500 | 38652268100 | 174100 | 174100 | 174300 | 174000 | 374 |
| 292 | 20250103 | 140400 | 38587164100 | 174100 | 174000 | 174300 | 174000 | 315 |
| 293 | 20250103 | 140300 | 38532304200 | 173900 | 174300 | 174300 | 173900 | 973 |
| 294 | 20250103 | 140200 | 38362991500 | 174300 | 174300 | 174400 | 174000 | 622 |
| 295 | 20250103 | 140100 | 38254617000 | 174200 | 173800 | 174500 | 173800 | 5530 |
| 296 | 20250103 | 140000 | 37291463500 | 173800 | 173800 | 173900 | 173700 | 423 |
| 297 | 20250103 | 135900 | 37217955700 | 173800 | 173700 | 173800 | 173600 | 180 |
| 298 | 20250103 | 135800 | 37186691000 | 173700 | 173500 | 173800 | 173500 | 185 |
| 299 | 20250103 | 135700 | 37154567700 | 173500 | 173200 | 173600 | 173200 | 209 |
| 300 | 20250103 | 135600 | 37118313100 | 173300 | 173200 | 173300 | 173100 | 119 |
| 301 | 20250103 | 135500 | 37097706200 | 173200 | 173300 | 173300 | 173100 | 321 |
| 302 | 20250103 | 135400 | 37042106300 | 173300 | 173800 | 173800 | 173100 | 812 |
| 303 | 20250103 | 135300 | 36901171800 | 173800 | 173600 | 173800 | 173600 | 685 |
| 304 | 20250103 | 135200 | 36782173500 | 173600 | 173100 | 173600 | 173000 | 1284 |
| 305 | 20250103 | 135100 | 36559579100 | 173000 | 173100 | 173100 | 173000 | 74 |
| 306 | 20250103 | 135000 | 36546774300 | 173100 | 173100 | 173200 | 173000 | 1337 |
| 307 | 20250103 | 134900 | 36315336400 | 173000 | 172900 | 173100 | 172900 | 78 |
| 308 | 20250103 | 134800 | 36301843200 | 173000 | 172900 | 173100 | 172900 | 87 |
| 309 | 20250103 | 134700 | 36286792900 | 173100 | 172800 | 173100 | 172800 | 268 |
| 310 | 20250103 | 134600 | 36240438400 | 172900 | 172800 | 172900 | 172700 | 102 |
| 311 | 20250103 | 134500 | 36222810300 | 172800 | 172800 | 173000 | 172700 | 297 |
| 312 | 20250103 | 134400 | 36171479800 | 172700 | 172600 | 172800 | 172600 | 266 |
| 313 | 20250103 | 134300 | 36125543200 | 172600 | 172600 | 172700 | 172600 | 69 |
| 314 | 20250103 | 134200 | 36113630900 | 172600 | 172700 | 172700 | 172600 | 190 |
| 315 | 20250103 | 134100 | 36080826000 | 172700 | 172300 | 173000 | 172300 | 1105 |
| 316 | 20250103 | 134000 | 35890143600 | 172400 | 172500 | 172500 | 172300 | 628 |
| 317 | 20250103 | 133900 | 35781893700 | 172400 | 172500 | 172600 | 172400 | 737 |
| 318 | 20250103 | 133800 | 35654802500 | 172500 | 172600 | 172600 | 172500 | 1045 |
| 319 | 20250103 | 133700 | 35474512800 | 172600 | 172900 | 173000 | 172500 | 2388 |
| 320 | 20250103 | 133600 | 35061994900 | 172900 | 173000 | 173100 | 172900 | 294 |
| 321 | 20250103 | 133500 | 35011130400 | 173000 | 173100 | 173300 | 173000 | 432 |
| 322 | 20250103 | 133400 | 34936331400 | 173000 | 173200 | 173200 | 173000 | 312 |
| 323 | 20250103 | 133300 | 34882326700 | 173100 | 173000 | 173200 | 172900 | 303 |
| 324 | 20250103 | 133200 | 34829894700 | 173100 | 173200 | 173200 | 172900 | 219 |
| 325 | 20250103 | 133100 | 34792007400 | 173300 | 173400 | 173400 | 173200 | 180 |
| 326 | 20250103 | 133000 | 34760812100 | 173300 | 173200 | 173300 | 173200 | 156 |
| 327 | 20250103 | 132900 | 34733781800 | 173300 | 172900 | 173300 | 172900 | 557 |
| 328 | 20250103 | 132800 | 34637386700 | 173000 | 172900 | 173000 | 172900 | 164 |
| 329 | 20250103 | 132700 | 34609025100 | 173000 | 172800 | 173000 | 172800 | 277 |
| 330 | 20250103 | 132600 | 34561132700 | 172900 | 172900 | 173000 | 172800 | 713 |
| 331 | 20250103 | 132500 | 34437852700 | 172900 | 173000 | 173100 | 172900 | 945 |
| 332 | 20250103 | 132400 | 34274369900 | 173000 | 173100 | 173200 | 173000 | 824 |
| 333 | 20250103 | 132300 | 34131761500 | 173100 | 173300 | 173300 | 173100 | 199 |
| 334 | 20250103 | 132200 | 34097291000 | 173200 | 173100 | 173300 | 173100 | 183 |
| 335 | 20250103 | 132100 | 34065600200 | 173200 | 173200 | 173300 | 173100 | 254 |
| 336 | 20250103 | 132000 | 34021610800 | 173200 | 173200 | 173300 | 173100 | 229 |
| 337 | 20250103 | 131900 | 33981952000 | 173100 | 173100 | 173200 | 173100 | 117 |
| 338 | 20250103 | 131800 | 33961689500 | 173100 | 173100 | 173200 | 173100 | 173 |
| 339 | 20250103 | 131700 | 33931739400 | 173100 | 173000 | 173100 | 173000 | 283 |
| 340 | 20250103 | 131600 | 33882759600 | 173100 | 173200 | 173200 | 173000 | 326 |
| 341 | 20250103 | 131500 | 33826329800 | 173100 | 173100 | 173200 | 173000 | 737 |
| 342 | 20250103 | 131400 | 33698755200 | 173100 | 173200 | 173200 | 173100 | 518 |
| 343 | 20250103 | 131300 | 33609063500 | 173200 | 173200 | 173200 | 173100 | 138 |
| 344 | 20250103 | 131200 | 33585168400 | 173200 | 173200 | 173300 | 173100 | 283 |
| 345 | 20250103 | 131100 | 33536152500 | 173200 | 173200 | 173300 | 173100 | 513 |
| 346 | 20250103 | 131000 | 33447313500 | 173100 | 173200 | 173300 | 173100 | 204 |
| 347 | 20250103 | 130900 | 33411987100 | 173200 | 173100 | 173300 | 173100 | 274 |
| 348 | 20250103 | 130800 | 33364521200 | 173100 | 173200 | 173200 | 173100 | 142 |
| 349 | 20250103 | 130700 | 33339931300 | 173200 | 173100 | 173200 | 173100 | 294 |
| 350 | 20250103 | 130600 | 33289033800 | 173200 | 173100 | 173200 | 173100 | 189 |
| 351 | 20250103 | 130500 | 33256309200 | 173200 | 173200 | 173200 | 173100 | 91 |
| 352 | 20250103 | 130400 | 33240554700 | 173100 | 173100 | 173200 | 173000 | 86 |
| 353 | 20250103 | 130300 | 33225671700 | 173100 | 173400 | 173500 | 173000 | 2278 |
| 354 | 20250103 | 130200 | 32831007400 | 173500 | 173400 | 173500 | 173400 | 76 |
| 355 | 20250103 | 130100 | 32817826200 | 173400 | 173400 | 173500 | 173400 | 311 |
| 356 | 20250103 | 130000 | 32763894700 | 173400 | 173500 | 173500 | 173400 | 79 |
| 357 | 20250103 | 125900 | 32750191300 | 173500 | 173500 | 173500 | 173400 | 263 |
| 358 | 20250103 | 125800 | 32704575900 | 173400 | 173500 | 173500 | 173400 | 48 |
| 359 | 20250103 | 125700 | 32696249800 | 173500 | 173500 | 173500 | 173400 | 135 |
| 360 | 20250103 | 125600 | 32672834600 | 173400 | 173500 | 173500 | 173400 | 206 |
| 361 | 20250103 | 125500 | 32637110500 | 173500 | 173500 | 173500 | 173400 | 112 |
| 362 | 20250103 | 125400 | 32617680100 | 173400 | 173500 | 173500 | 173300 | 219 |
| 363 | 20250103 | 125300 | 32579705000 | 173400 | 173500 | 173500 | 173400 | 118 |
| 364 | 20250103 | 125200 | 32559238400 | 173400 | 173400 | 173500 | 173300 | 167 |
| 365 | 20250103 | 125100 | 32530279600 | 173400 | 173300 | 173400 | 173300 | 161 |
| 366 | 20250103 | 125000 | 32502372500 | 173200 | 173200 | 173300 | 173200 | 120 |
| 367 | 20250103 | 124900 | 32481581000 | 173300 | 173300 | 173300 | 173200 | 126 |
| 368 | 20250103 | 124800 | 32459747400 | 173300 | 173300 | 173300 | 173200 | 106 |
| 369 | 20250103 | 124700 | 32441380000 | 173300 | 173400 | 173400 | 173200 | 179 |
| 370 | 20250103 | 124600 | 32410354100 | 173400 | 173300 | 173400 | 173200 | 116 |
| 371 | 20250103 | 124500 | 32390251000 | 173200 | 173300 | 173300 | 173200 | 222 |
| 372 | 20250103 | 124400 | 32351786100 | 173200 | 173300 | 173300 | 173200 | 136 |
| 373 | 20250103 | 124300 | 32328225200 | 173300 | 173300 | 173300 | 173200 | 374 |
| 374 | 20250103 | 124200 | 32263424300 | 173300 | 173400 | 173400 | 173300 | 420 |
| 375 | 20250103 | 124100 | 32190627700 | 173300 | 173400 | 173400 | 173300 | 136 |
| 376 | 20250103 | 124000 | 32167050800 | 173400 | 173300 | 173400 | 173300 | 241 |
| 377 | 20250103 | 123900 | 32125277900 | 173300 | 173400 | 173400 | 173300 | 165 |
| 378 | 20250103 | 123800 | 32096675600 | 173400 | 173400 | 173400 | 173300 | 289 |
| 379 | 20250103 | 123700 | 32046571400 | 173400 | 173500 | 173500 | 173400 | 250 |
| 380 | 20250103 | 123600 | 32003219000 | 173400 | 173600 | 173600 | 173400 | 212 |
| 381 | 20250103 | 123500 | 31966432200 | 173600 | 173600 | 173700 | 173600 | 365 |
| 382 | 20250103 | 123400 | 31903063500 | 173600 | 173600 | 173600 | 173500 | 61 |
| 383 | 20250103 | 123300 | 31892476000 | 173600 | 173500 | 173600 | 173400 | 96 |
| 384 | 20250103 | 123200 | 31875817900 | 173500 | 173500 | 173600 | 173400 | 174 |
| 385 | 20250103 | 123100 | 31845631400 | 173500 | 173700 | 173800 | 173500 | 695 |
| 386 | 20250103 | 123000 | 31724956600 | 173700 | 173800 | 173800 | 173700 | 136 |
| 387 | 20250103 | 122900 | 31701324900 | 173800 | 173600 | 173800 | 173600 | 366 |
| 388 | 20250103 | 122800 | 31637723900 | 173600 | 173200 | 173700 | 173200 | 841 |
| 389 | 20250103 | 122700 | 31491830500 | 173200 | 173300 | 173400 | 173200 | 351 |
| 390 | 20250103 | 122600 | 31431011100 | 173200 | 173200 | 173300 | 173100 | 227 |
| 391 | 20250103 | 122500 | 31391684100 | 173200 | 173200 | 173300 | 173100 | 299 |
| 392 | 20250103 | 122400 | 31339898200 | 173100 | 173200 | 173200 | 173100 | 193 |
| 393 | 20250103 | 122300 | 31306471300 | 173100 | 173200 | 173200 | 173100 | 169 |
| 394 | 20250103 | 122200 | 31277205700 | 173100 | 173100 | 173200 | 173000 | 304 |
| 395 | 20250103 | 122100 | 31224578300 | 173100 | 173000 | 173100 | 172800 | 222 |
| 396 | 20250103 | 122000 | 31186189100 | 173100 | 173000 | 173100 | 172900 | 517 |
| 397 | 20250103 | 121900 | 31096778100 | 173000 | 172900 | 173100 | 172900 | 266 |
| 398 | 20250103 | 121800 | 31050769200 | 172900 | 173200 | 173200 | 172900 | 1410 |
| 399 | 20250103 | 121700 | 30806787100 | 173100 | 173300 | 173300 | 173100 | 265 |
| 400 | 20250103 | 121600 | 30760892800 | 173200 | 173200 | 173300 | 173200 | 335 |
| 401 | 20250103 | 121500 | 30702860800 | 173300 | 173300 | 173300 | 173200 | 172 |
| 402 | 20250103 | 121400 | 30673068100 | 173300 | 173200 | 173300 | 173200 | 50 |
| 403 | 20250103 | 121300 | 30664403400 | 173300 | 173300 | 173300 | 173200 | 343 |
| 404 | 20250103 | 121200 | 30604965000 | 173300 | 173600 | 173600 | 173200 | 1960 |
| 405 | 20250103 | 121100 | 30265136800 | 173500 | 173500 | 173600 | 173500 | 91 |
| 406 | 20250103 | 121000 | 30249344800 | 173500 | 173500 | 173600 | 173500 | 134 |
| 407 | 20250103 | 120900 | 30226085900 | 173600 | 173600 | 173600 | 173500 | 76 |
| 408 | 20250103 | 120800 | 30212894300 | 173500 | 173600 | 173600 | 173500 | 174 |
| 409 | 20250103 | 120700 | 30182699300 | 173600 | 173500 | 173600 | 173400 | 173 |
| 410 | 20250103 | 120600 | 30152681700 | 173500 | 173400 | 173500 | 173400 | 222 |
| 411 | 20250103 | 120500 | 30114171500 | 173500 | 173500 | 173500 | 173400 | 235 |
| 412 | 20250103 | 120400 | 30073402800 | 173400 | 173400 | 173500 | 173300 | 334 |
| 413 | 20250103 | 120300 | 30015481700 | 173400 | 173300 | 173400 | 173300 | 178 |
| 414 | 20250103 | 120200 | 29984625600 | 173300 | 173400 | 173400 | 173300 | 136 |
| 415 | 20250103 | 120100 | 29961050400 | 173300 | 173300 | 173400 | 173300 | 112 |
| 416 | 20250103 | 120000 | 29941637800 | 173400 | 173300 | 173400 | 173300 | 120 |
| 417 | 20250103 | 115900 | 29920837000 | 173300 | 173400 | 173400 | 173200 | 322 |
| 418 | 20250103 | 115800 | 29865036000 | 173400 | 173400 | 173400 | 173200 | 1072 |
| 419 | 20250103 | 115700 | 29679237000 | 173400 | 173500 | 173500 | 173400 | 111 |
| 420 | 20250103 | 115600 | 29659982600 | 173500 | 173600 | 173600 | 173400 | 401 |
| 421 | 20250103 | 115500 | 29590409000 | 173600 | 173600 | 173600 | 173500 | 131 |
| 422 | 20250103 | 115400 | 29567672900 | 173600 | 173500 | 173600 | 173400 | 97 |
| 423 | 20250103 | 115300 | 29550841200 | 173500 | 173500 | 173700 | 173400 | 520 |
| 424 | 20250103 | 115200 | 29460588900 | 173600 | 173500 | 173600 | 173300 | 502 |
| 425 | 20250103 | 115100 | 29373496500 | 173500 | 173500 | 173500 | 173300 | 558 |
| 426 | 20250103 | 115000 | 29276734900 | 173500 | 173800 | 173800 | 173400 | 400 |
| 427 | 20250103 | 114900 | 29207295300 | 173800 | 174200 | 174200 | 173600 | 1402 |
| 428 | 20250103 | 114800 | 28963365700 | 174200 | 174000 | 174300 | 173900 | 1064 |
| 429 | 20250103 | 114700 | 28778141100 | 173900 | 173600 | 174000 | 173600 | 855 |
| 430 | 20250103 | 114600 | 28629490000 | 173500 | 173400 | 173600 | 173300 | 430 |
| 431 | 20250103 | 114500 | 28554904400 | 173400 | 173400 | 173500 | 173300 | 276 |
| 432 | 20250103 | 114400 | 28507044700 | 173400 | 173500 | 173500 | 173300 | 266 |
| 433 | 20250103 | 114300 | 28460916000 | 173500 | 173300 | 173500 | 173300 | 132 |
| 434 | 20250103 | 114200 | 28438030800 | 173300 | 173300 | 173300 | 173200 | 147 |
| 435 | 20250103 | 114100 | 28412557000 | 173300 | 173200 | 173400 | 173100 | 228 |
| 436 | 20250103 | 114000 | 28373052400 | 173100 | 173500 | 173500 | 173100 | 1773 |
| 437 | 20250103 | 113900 | 28065730200 | 173500 | 173500 | 173700 | 173500 | 440 |
| 438 | 20250103 | 113800 | 27989349900 | 173400 | 173400 | 173700 | 173400 | 1230 |
| 439 | 20250103 | 113700 | 27775955400 | 173400 | 173400 | 173400 | 173300 | 232 |
| 440 | 20250103 | 113600 | 27735727300 | 173300 | 173200 | 173400 | 173100 | 944 |
| 441 | 20250103 | 113500 | 27572137000 | 173200 | 173200 | 173300 | 173100 | 262 |
| 442 | 20250103 | 113400 | 27526763300 | 173200 | 173200 | 173200 | 173100 | 81 |
| 443 | 20250103 | 113300 | 27512737600 | 173100 | 173200 | 173200 | 173100 | 174 |
| 444 | 20250103 | 113200 | 27482602900 | 173100 | 173100 | 173100 | 173000 | 143 |
| 445 | 20250103 | 113100 | 27457851100 | 173100 | 173000 | 173100 | 172900 | 175 |
| 446 | 20250103 | 113000 | 27427574700 | 173000 | 173100 | 173100 | 172900 | 142 |
| 447 | 20250103 | 112900 | 27403006600 | 173100 | 173000 | 173100 | 172700 | 734 |
| 448 | 20250103 | 112800 | 27276148200 | 172900 | 172900 | 173000 | 172800 | 289 |
| 449 | 20250103 | 112700 | 27226172000 | 172900 | 172800 | 172900 | 172700 | 90 |
| 450 | 20250103 | 112600 | 27210616700 | 172800 | 173000 | 173000 | 172800 | 128 |
| 451 | 20250103 | 112500 | 27188484600 | 173000 | 172700 | 173000 | 172600 | 506 |
| 452 | 20250103 | 112400 | 27101052300 | 172700 | 172800 | 172900 | 172700 | 321 |
| 453 | 20250103 | 112300 | 27045605500 | 172900 | 173000 | 173100 | 172900 | 91 |
| 454 | 20250103 | 112200 | 27029865300 | 173000 | 173100 | 173200 | 172800 | 1153 |
| 455 | 20250103 | 112100 | 26830434500 | 173100 | 173300 | 173300 | 173000 | 1109 |
| 456 | 20250103 | 112000 | 26638334600 | 173300 | 173300 | 173300 | 173200 | 274 |
| 457 | 20250103 | 111900 | 26590855800 | 173200 | 173100 | 173300 | 173000 | 214 |
| 458 | 20250103 | 111800 | 26553793600 | 173100 | 172900 | 173100 | 172900 | 98 |
| 459 | 20250103 | 111700 | 26536834700 | 172900 | 173000 | 173200 | 172800 | 790 |
| 460 | 20250103 | 111600 | 26400105400 | 173000 | 173100 | 173300 | 173000 | 246 |
| 461 | 20250103 | 111500 | 26357511700 | 173100 | 172700 | 173100 | 172700 | 332 |
| 462 | 20250103 | 111400 | 26300103700 | 172700 | 172700 | 172800 | 172700 | 173 |
| 463 | 20250103 | 111300 | 26270215000 | 172700 | 172700 | 172700 | 172600 | 254 |
| 464 | 20250103 | 111200 | 26226352200 | 172700 | 172700 | 172800 | 172500 | 1385 |
| 465 | 20250103 | 111100 | 25987287600 | 172800 | 172800 | 172800 | 172700 | 226 |
| 466 | 20250103 | 111000 | 25948240400 | 172800 | 172800 | 172800 | 172700 | 182 |
| 467 | 20250103 | 110900 | 25916793100 | 172700 | 172800 | 172800 | 172700 | 448 |
| 468 | 20250103 | 110800 | 25839412900 | 172800 | 172800 | 173000 | 172700 | 529 |
| 469 | 20250103 | 110700 | 25747991400 | 172900 | 173000 | 173000 | 172900 | 233 |
| 470 | 20250103 | 110600 | 25707703200 | 173000 | 172900 | 173000 | 172900 | 130 |
| 471 | 20250103 | 110500 | 25685219400 | 172900 | 173200 | 173300 | 172800 | 1051 |
| 472 | 20250103 | 110400 | 25503312200 | 173200 | 173300 | 173300 | 173200 | 162 |
| 473 | 20250103 | 110300 | 25475244800 | 173300 | 173300 | 173400 | 173200 | 287 |
| 474 | 20250103 | 110200 | 25425512200 | 173300 | 173400 | 173400 | 173200 | 352 |
| 475 | 20250103 | 110100 | 25364502500 | 173400 | 173200 | 173400 | 173100 | 325 |
| 476 | 20250103 | 110000 | 25308183300 | 173100 | 173000 | 173200 | 173000 | 460 |
| 477 | 20250103 | 105900 | 25228561500 | 172900 | 172900 | 173000 | 172800 | 169 |
| 478 | 20250103 | 105800 | 25199333900 | 172800 | 172800 | 172900 | 172800 | 192 |
| 479 | 20250103 | 105700 | 25166145000 | 172800 | 172900 | 173100 | 172700 | 508 |
| 480 | 20250103 | 105600 | 25078283100 | 173000 | 172900 | 173000 | 172700 | 325 |
| 481 | 20250103 | 105500 | 25022109300 | 173000 | 172700 | 173000 | 172700 | 174 |
| 482 | 20250103 | 105400 | 24992036100 | 172700 | 172600 | 172700 | 172500 | 159 |
| 483 | 20250103 | 105300 | 24964592900 | 172600 | 172800 | 172800 | 172500 | 372 |
| 484 | 20250103 | 105200 | 24900370000 | 172700 | 173200 | 173200 | 172700 | 603 |
| 485 | 20250103 | 105100 | 24796131200 | 173100 | 173000 | 173200 | 172900 | 601 |
| 486 | 20250103 | 105000 | 24692113200 | 173000 | 172900 | 173000 | 172700 | 340 |
| 487 | 20250103 | 104900 | 24633314600 | 172600 | 172600 | 172900 | 172500 | 199 |
| 488 | 20250103 | 104800 | 24598956800 | 172500 | 172700 | 173100 | 172500 | 1005 |
| 489 | 20250103 | 104700 | 24425369200 | 172800 | 172800 | 172900 | 172700 | 212 |
| 490 | 20250103 | 104600 | 24388734700 | 172800 | 172500 | 172900 | 172500 | 350 |
| 491 | 20250103 | 104500 | 24328270700 | 172600 | 172200 | 172600 | 172200 | 395 |
| 492 | 20250103 | 104400 | 24260158900 | 172200 | 172000 | 172200 | 172000 | 194 |
| 493 | 20250103 | 104300 | 24226780000 | 172100 | 171800 | 172100 | 171700 | 209 |
| 494 | 20250103 | 104200 | 24190851600 | 171700 | 172100 | 172100 | 171700 | 991 |
| 495 | 20250103 | 104100 | 24020626100 | 172000 | 172200 | 172200 | 172000 | 275 |
| 496 | 20250103 | 104000 | 23973308000 | 172200 | 172100 | 172500 | 172100 | 269 |
| 497 | 20250103 | 103900 | 23926992400 | 172100 | 172000 | 172200 | 172000 | 397 |
| 498 | 20250103 | 103800 | 23858683300 | 172000 | 172600 | 172600 | 172000 | 310 |
| 499 | 20250103 | 103700 | 23805241200 | 172600 | 172100 | 172600 | 172100 | 385 |
| 500 | 20250103 | 103600 | 23738837600 | 172200 | 172300 | 172400 | 172100 | 187 |
| 501 | 20250103 | 103500 | 23706609600 | 172300 | 172600 | 172700 | 172100 | 223 |
| 502 | 20250103 | 103400 | 23668156700 | 172600 | 172000 | 172700 | 171900 | 801 |
| 503 | 20250103 | 103300 | 23530171900 | 172000 | 171900 | 172100 | 171600 | 984 |
| 504 | 20250103 | 103200 | 23361044000 | 171900 | 172000 | 172100 | 171900 | 574 |
| 505 | 20250103 | 103100 | 23262341200 | 172000 | 171800 | 172300 | 171800 | 368 |
| 506 | 20250103 | 103000 | 23199048400 | 171800 | 171700 | 171800 | 171600 | 1532 |
| 507 | 20250103 | 102900 | 22935994100 | 171800 | 171700 | 171800 | 171700 | 693 |
| 508 | 20250103 | 102800 | 22816979800 | 171600 | 171800 | 171800 | 171600 | 863 |
| 509 | 20250103 | 102700 | 22668823700 | 171700 | 172200 | 172200 | 171700 | 1714 |
| 510 | 20250103 | 102600 | 22374148800 | 172200 | 172200 | 172300 | 172200 | 386 |
| 511 | 20250103 | 102500 | 22307657800 | 172200 | 172300 | 172300 | 172200 | 287 |
| 512 | 20250103 | 102400 | 22258219500 | 172300 | 172700 | 172800 | 172300 | 606 |
| 513 | 20250103 | 102300 | 22153699400 | 172700 | 172700 | 172800 | 172600 | 148 |
| 514 | 20250103 | 102200 | 22128140300 | 172800 | 172900 | 172900 | 172800 | 127 |
| 515 | 20250103 | 102100 | 22106192000 | 172900 | 172400 | 172900 | 172400 | 392 |
| 516 | 20250103 | 102000 | 22038549100 | 172300 | 172300 | 172500 | 172200 | 302 |
| 517 | 20250103 | 101900 | 21986500900 | 172200 | 172200 | 172300 | 172100 | 379 |
| 518 | 20250103 | 101800 | 21921231900 | 172300 | 172600 | 172700 | 172200 | 475 |
| 519 | 20250103 | 101700 | 21839325000 | 172700 | 172600 | 172700 | 172500 | 519 |
| 520 | 20250103 | 101600 | 21749779300 | 172600 | 172600 | 172800 | 172500 | 172 |
| 521 | 20250103 | 101500 | 21720089300 | 172500 | 172600 | 172800 | 172500 | 160 |
| 522 | 20250103 | 101400 | 21692472900 | 172700 | 172500 | 172700 | 172400 | 354 |
| 523 | 20250103 | 101300 | 21631418900 | 172600 | 172600 | 172700 | 172500 | 387 |
| 524 | 20250103 | 101200 | 21564648600 | 172600 | 173000 | 173100 | 172500 | 474 |
| 525 | 20250103 | 101100 | 21482746700 | 173100 | 173300 | 173300 | 173000 | 193 |
| 526 | 20250103 | 101000 | 21449320700 | 173300 | 173300 | 173400 | 172800 | 1208 |
| 527 | 20250103 | 100900 | 21239988200 | 173300 | 173100 | 173300 | 172600 | 624 |
| 528 | 20250103 | 100800 | 21132008600 | 173100 | 172100 | 173100 | 172100 | 1317 |
| 529 | 20250103 | 100700 | 20904796600 | 172100 | 171800 | 172200 | 171800 | 557 |
| 530 | 20250103 | 100600 | 20808983500 | 171700 | 172100 | 172100 | 171700 | 1888 |
| 531 | 20250103 | 100500 | 20484456100 | 172000 | 172600 | 172600 | 172000 | 1559 |
| 532 | 20250103 | 100400 | 20216035000 | 172600 | 172300 | 172600 | 172200 | 536 |
| 533 | 20250103 | 100300 | 20123637100 | 172300 | 172400 | 172400 | 172300 | 286 |
| 534 | 20250103 | 100200 | 20074353400 | 172400 | 172400 | 172500 | 172300 | 772 |
| 535 | 20250103 | 100100 | 19941320600 | 172400 | 172800 | 172900 | 172400 | 1581 |
| 536 | 20250103 | 100000 | 19668498700 | 172700 | 172900 | 173000 | 172600 | 972 |
| 537 | 20250103 | 095900 | 19500547200 | 172900 | 172900 | 173000 | 172700 | 550 |
| 538 | 20250103 | 095800 | 19405420100 | 173000 | 172800 | 173000 | 172700 | 376 |
| 539 | 20250103 | 095700 | 19340449600 | 172800 | 172600 | 172800 | 172500 | 286 |
| 540 | 20250103 | 095600 | 19291065300 | 172600 | 172500 | 172700 | 172400 | 366 |
| 541 | 20250103 | 095500 | 19227913200 | 172500 | 172700 | 172800 | 172400 | 618 |
| 542 | 20250103 | 095400 | 19121285100 | 172300 | 172400 | 172700 | 172000 | 1925 |
| 543 | 20250103 | 095300 | 18789806700 | 172400 | 172100 | 172400 | 172000 | 1077 |
| 544 | 20250103 | 095200 | 18604455700 | 172100 | 172100 | 172300 | 172000 | 1153 |
| 545 | 20250103 | 095100 | 18406012800 | 172200 | 172300 | 172300 | 172100 | 516 |
| 546 | 20250103 | 095000 | 18317137200 | 172300 | 172200 | 172800 | 172200 | 674 |
| 547 | 20250103 | 094900 | 18200958800 | 172300 | 172300 | 172500 | 172200 | 304 |
| 548 | 20250103 | 094800 | 18148571400 | 172200 | 172200 | 172300 | 172000 | 672 |
| 549 | 20250103 | 094700 | 18032886600 | 172100 | 172300 | 172300 | 172000 | 797 |
| 550 | 20250103 | 094600 | 17895718300 | 172200 | 173000 | 173000 | 172100 | 1515 |
| 551 | 20250103 | 094500 | 17634212300 | 173000 | 172800 | 173100 | 172800 | 399 |
| 552 | 20250103 | 094400 | 17565209400 | 172800 | 172800 | 173000 | 172700 | 482 |
| 553 | 20250103 | 094300 | 17481883000 | 172800 | 172200 | 172900 | 172100 | 1292 |
| 554 | 20250103 | 094200 | 17259224400 | 172200 | 172100 | 172400 | 172000 | 1747 |
| 555 | 20250103 | 094100 | 16958476100 | 172200 | 172300 | 172900 | 172100 | 1198 |
| 556 | 20250103 | 094000 | 16752087200 | 172400 | 172600 | 172800 | 172300 | 2821 |
| 557 | 20250103 | 093900 | 16265165300 | 172700 | 172600 | 172700 | 172600 | 712 |
| 558 | 20250103 | 093800 | 16142234500 | 172500 | 172700 | 172700 | 172500 | 2095 |
| 559 | 20250103 | 093700 | 15780684700 | 172700 | 172900 | 173000 | 172600 | 2576 |
| 560 | 20250103 | 093600 | 15335635600 | 172900 | 173100 | 173400 | 172800 | 4583 |
| 561 | 20250103 | 093500 | 14542625400 | 173100 | 173700 | 173800 | 173100 | 2598 |
| 562 | 20250103 | 093400 | 14092204400 | 173800 | 173700 | 173800 | 173600 | 261 |
| 563 | 20250103 | 093300 | 14046869000 | 174000 | 173800 | 174000 | 173500 | 679 |
| 564 | 20250103 | 093200 | 13928923500 | 173700 | 173500 | 174100 | 173500 | 1220 |
| 565 | 20250103 | 093100 | 13716983500 | 173500 | 174000 | 174100 | 173300 | 1874 |
| 566 | 20250103 | 093000 | 13391435600 | 174000 | 174400 | 174400 | 174000 | 611 |
| 567 | 20250103 | 092900 | 13285002400 | 174200 | 174600 | 175000 | 174000 | 2982 |
| 568 | 20250103 | 092800 | 12765167600 | 174600 | 174400 | 174700 | 174200 | 593 |
| 569 | 20250103 | 092700 | 12661734900 | 174400 | 174400 | 174400 | 174200 | 594 |
| 570 | 20250103 | 092600 | 12558180300 | 174400 | 175100 | 175200 | 174400 | 2895 |
| 571 | 20250103 | 092500 | 12052493200 | 175200 | 175200 | 175300 | 175000 | 1922 |
| 572 | 20250103 | 092400 | 11715933100 | 175200 | 176000 | 176000 | 175200 | 2395 |
| 573 | 20250103 | 092300 | 11295210200 | 175900 | 175600 | 176000 | 175100 | 3897 |
| 574 | 20250103 | 092200 | 10611234600 | 175600 | 175600 | 175900 | 175500 | 1330 |
| 575 | 20250103 | 092100 | 10377584100 | 175500 | 175700 | 175800 | 175400 | 2430 |
| 576 | 20250103 | 092000 | 9950721200 | 175700 | 175800 | 175800 | 175500 | 845 |
| 577 | 20250103 | 091900 | 9802287800 | 175700 | 175700 | 175900 | 175500 | 1930 |
| 578 | 20250103 | 091800 | 9463188100 | 175800 | 175200 | 175800 | 175100 | 2899 |
| 579 | 20250103 | 091700 | 8953942300 | 175300 | 175300 | 175500 | 175100 | 1823 |
| 580 | 20250103 | 091600 | 8634491300 | 175500 | 175000 | 176000 | 174900 | 6775 |
| 581 | 20250103 | 091500 | 7445757000 | 174900 | 173500 | 175000 | 173500 | 4115 |
| 582 | 20250103 | 091400 | 6727789800 | 173400 | 174000 | 174000 | 173400 | 2636 |
| 583 | 20250103 | 091300 | 6270160700 | 174000 | 174000 | 174100 | 173700 | 851 |
| 584 | 20250103 | 091200 | 6122163200 | 174000 | 174200 | 174400 | 174000 | 1103 |
| 585 | 20250103 | 091100 | 5930030600 | 174000 | 173700 | 174200 | 173400 | 1843 |
| 586 | 20250103 | 091000 | 5609958000 | 173700 | 173600 | 174400 | 173600 | 633 |
| 587 | 20250103 | 090900 | 5499900200 | 173700 | 173800 | 174400 | 173700 | 1258 |
| 588 | 20250103 | 090800 | 5280821300 | 173800 | 173800 | 174500 | 173500 | 2467 |
| 589 | 20250103 | 090700 | 4851840300 | 174000 | 174500 | 174600 | 173800 | 1666 |
| 590 | 20250103 | 090600 | 4561624000 | 174500 | 174100 | 174500 | 173600 | 2734 |
| 591 | 20250103 | 090500 | 4085660900 | 174100 | 173600 | 174100 | 173600 | 1609 |
| 592 | 20250103 | 090400 | 3805801800 | 173600 | 173400 | 174000 | 172700 | 3641 |
| 593 | 20250103 | 090300 | 3175282200 | 173400 | 173300 | 173900 | 173300 | 1856 |
| 594 | 20250103 | 090200 | 2852953300 | 173300 | 174100 | 174400 | 172600 | 6485 |
| 595 | 20250103 | 090100 | 1727894300 | 174100 | 173800 | 174500 | 173700 | 1827 |
| 596 | 20250103 | 090000 | 1409963400 | 174200 | 174500 | 174600 | 173400 | 8073 |