35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 3 | 20250107 | 183100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 4 | 20250107 | 183000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 5 | 20250107 | 182900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 6 | 20250107 | 182800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 7 | 20250107 | 182700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 8 | 20250107 | 182600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 9 | 20250107 | 182500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 10 | 20250107 | 182400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 11 | 20250107 | 182300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 12 | 20250107 | 182200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 13 | 20250107 | 182100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 14 | 20250107 | 182000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 15 | 20250107 | 181900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 16 | 20250107 | 181800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 17 | 20250107 | 181700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 18 | 20250107 | 181600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 19 | 20250107 | 181500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 20 | 20250107 | 181400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 21 | 20250107 | 181300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 22 | 20250107 | 181200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 23 | 20250107 | 181100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 24 | 20250107 | 181000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 25 | 20250107 | 180900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 26 | 20250107 | 180800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 27 | 20250107 | 180700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 28 | 20250107 | 180600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 29 | 20250107 | 180500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 30 | 20250107 | 180400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 31 | 20250107 | 180300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 32 | 20250107 | 180200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 33 | 20250107 | 180100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 34 | 20250107 | 180000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 35 | 20250107 | 175900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 36 | 20250107 | 175800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 37 | 20250107 | 175700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 38 | 20250107 | 175600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 39 | 20250107 | 175500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 40 | 20250107 | 175400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 41 | 20250107 | 175300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 42 | 20250107 | 175200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 43 | 20250107 | 175100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 44 | 20250107 | 175000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 45 | 20250107 | 174900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 46 | 20250107 | 174800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 47 | 20250107 | 174700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 48 | 20250107 | 174600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 49 | 20250107 | 174500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 50 | 20250107 | 174400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 51 | 20250107 | 174300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 52 | 20250107 | 174200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 53 | 20250107 | 174100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 54 | 20250107 | 174000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 55 | 20250107 | 173900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 56 | 20250107 | 173800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 57 | 20250107 | 173700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 58 | 20250107 | 173600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 59 | 20250107 | 173500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 60 | 20250107 | 173400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 61 | 20250107 | 173300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 62 | 20250107 | 173200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 63 | 20250107 | 173100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 64 | 20250107 | 173000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 65 | 20250107 | 172900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 66 | 20250107 | 172800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 67 | 20250107 | 172700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 68 | 20250107 | 172600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 69 | 20250107 | 172500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 70 | 20250107 | 172400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 71 | 20250107 | 172300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 72 | 20250107 | 172200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 73 | 20250107 | 172100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 74 | 20250107 | 172000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 75 | 20250107 | 171900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 76 | 20250107 | 171800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 77 | 20250107 | 171700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 78 | 20250107 | 171600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 79 | 20250107 | 171500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 80 | 20250107 | 171400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 81 | 20250107 | 171300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 82 | 20250107 | 171200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 83 | 20250107 | 171100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 84 | 20250107 | 171000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 85 | 20250107 | 170900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 86 | 20250107 | 170800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 87 | 20250107 | 170700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 88 | 20250107 | 170600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 89 | 20250107 | 170500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 90 | 20250107 | 170400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 91 | 20250107 | 170300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 92 | 20250107 | 170200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 93 | 20250107 | 170100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 94 | 20250107 | 170000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 95 | 20250107 | 165900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 96 | 20250107 | 165800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 97 | 20250107 | 165700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 98 | 20250107 | 165600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 99 | 20250107 | 165500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 100 | 20250107 | 165400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 101 | 20250107 | 165300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 102 | 20250107 | 165200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 103 | 20250107 | 165100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 104 | 20250107 | 165000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 105 | 20250107 | 164900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 106 | 20250107 | 164800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 107 | 20250107 | 164700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 108 | 20250107 | 164600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 109 | 20250107 | 164500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 110 | 20250107 | 164400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 111 | 20250107 | 164300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 112 | 20250107 | 164200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 113 | 20250107 | 164100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 114 | 20250107 | 164000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 115 | 20250107 | 163900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 116 | 20250107 | 163800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 117 | 20250107 | 163700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 118 | 20250107 | 163600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 119 | 20250107 | 163500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 120 | 20250107 | 163400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 121 | 20250107 | 163300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 122 | 20250107 | 163200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 123 | 20250107 | 163100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 124 | 20250107 | 163000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 125 | 20250107 | 162900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 126 | 20250107 | 162800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 127 | 20250107 | 162700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 128 | 20250107 | 162600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 129 | 20250107 | 162500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 130 | 20250107 | 162400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 131 | 20250107 | 162300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 132 | 20250107 | 162200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 133 | 20250107 | 162100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 134 | 20250107 | 162000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 135 | 20250107 | 161900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 136 | 20250107 | 161800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 137 | 20250107 | 161700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 138 | 20250107 | 161600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 139 | 20250107 | 161500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 140 | 20250107 | 161400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 141 | 20250107 | 161300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 142 | 20250107 | 161200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 143 | 20250107 | 161100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 144 | 20250107 | 161000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 145 | 20250107 | 160900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 146 | 20250107 | 160800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 147 | 20250107 | 160700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 148 | 20250107 | 160600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 149 | 20250107 | 160500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 150 | 20250107 | 160400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 151 | 20250107 | 160300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 152 | 20250107 | 160200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 153 | 20250107 | 160100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 154 | 20250107 | 160000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 155 | 20250107 | 155900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 156 | 20250107 | 155800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 157 | 20250107 | 155700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 158 | 20250107 | 155600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 159 | 20250107 | 155500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 160 | 20250107 | 155400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 161 | 20250107 | 155300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 162 | 20250107 | 155200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 163 | 20250107 | 155100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 164 | 20250107 | 155000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 165 | 20250107 | 154900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 166 | 20250107 | 154800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 167 | 20250107 | 154700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 168 | 20250107 | 154600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 169 | 20250107 | 154500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 170 | 20250107 | 154400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 171 | 20250107 | 154300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 172 | 20250107 | 154200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 173 | 20250107 | 154100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 174 | 20250107 | 154000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 175 | 20250107 | 153900 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 176 | 20250107 | 153800 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 177 | 20250107 | 153700 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 178 | 20250107 | 153600 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 179 | 20250107 | 153500 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 180 | 20250107 | 153400 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 181 | 20250107 | 153300 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 182 | 20250107 | 153200 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 183 | 20250107 | 153100 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 0 |
| 184 | 20250107 | 153000 | 1194978201600 | 195000 | 195000 | 195000 | 195000 | 247808 |
| 185 | 20250107 | 152900 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 186 | 20250107 | 152800 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 187 | 20250107 | 152700 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 188 | 20250107 | 152600 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 189 | 20250107 | 152500 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 190 | 20250107 | 152400 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 191 | 20250107 | 152300 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 192 | 20250107 | 152200 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 193 | 20250107 | 152100 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 194 | 20250107 | 152000 | 1146655641600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 195 | 20250107 | 151900 | 1146655641600 | 195400 | 195400 | 195500 | 195300 | 8790 |
| 196 | 20250107 | 151800 | 1144938328100 | 195400 | 195600 | 195600 | 195300 | 9648 |
| 197 | 20250107 | 151700 | 1143052677700 | 195600 | 195400 | 195600 | 195400 | 12894 |
| 198 | 20250107 | 151600 | 1140531212700 | 195400 | 195500 | 195500 | 195400 | 12313 |
| 199 | 20250107 | 151500 | 1138124484900 | 195400 | 195200 | 195500 | 195100 | 10843 |
| 200 | 20250107 | 151400 | 1136006481200 | 195200 | 195000 | 195300 | 194800 | 43626 |
| 201 | 20250107 | 151300 | 1127499311900 | 195000 | 195100 | 195200 | 195000 | 29841 |
| 202 | 20250107 | 151200 | 1121678740800 | 195100 | 195400 | 195400 | 195100 | 16022 |
| 203 | 20250107 | 151100 | 1118550565400 | 195300 | 195300 | 195400 | 195300 | 6574 |
| 204 | 20250107 | 151000 | 1117266490700 | 195300 | 195300 | 195400 | 195200 | 14110 |
| 205 | 20250107 | 150900 | 1114510894400 | 195300 | 195300 | 195400 | 195200 | 6851 |
| 206 | 20250107 | 150800 | 1113172884400 | 195200 | 195300 | 195300 | 195200 | 13498 |
| 207 | 20250107 | 150700 | 1110537415000 | 195300 | 195500 | 195500 | 195200 | 21993 |
| 208 | 20250107 | 150600 | 1106241583900 | 195600 | 195500 | 195700 | 195500 | 6541 |
| 209 | 20250107 | 150500 | 1104962233000 | 195500 | 195400 | 195500 | 195300 | 16753 |
| 210 | 20250107 | 150400 | 1101688334100 | 195500 | 195400 | 195700 | 195400 | 7055 |
| 211 | 20250107 | 150300 | 1100308751500 | 195500 | 195400 | 195600 | 195300 | 11367 |
| 212 | 20250107 | 150200 | 1098087679600 | 195300 | 195500 | 195600 | 195300 | 10478 |
| 213 | 20250107 | 150100 | 1096040426900 | 195500 | 195500 | 196000 | 195500 | 17380 |
| 214 | 20250107 | 150000 | 1092638197200 | 195600 | 195300 | 195700 | 195300 | 17523 |
| 215 | 20250107 | 145900 | 1089212788600 | 195400 | 195300 | 195500 | 195300 | 19244 |
| 216 | 20250107 | 145800 | 1085452638000 | 195400 | 195600 | 195600 | 195300 | 12864 |
| 217 | 20250107 | 145700 | 1082938571200 | 195500 | 195500 | 195700 | 195500 | 19848 |
| 218 | 20250107 | 145600 | 1079057442300 | 195600 | 195700 | 195800 | 195500 | 9873 |
| 219 | 20250107 | 145500 | 1077126082600 | 195700 | 195800 | 195800 | 195700 | 4519 |
| 220 | 20250107 | 145400 | 1076241619700 | 195800 | 195800 | 195900 | 195700 | 8393 |
| 221 | 20250107 | 145300 | 1074598523200 | 195800 | 195500 | 196000 | 195400 | 26848 |
| 222 | 20250107 | 145200 | 1069345986100 | 195500 | 195800 | 195800 | 195400 | 18677 |
| 223 | 20250107 | 145100 | 1065693462600 | 195800 | 195700 | 195800 | 195600 | 21441 |
| 224 | 20250107 | 145000 | 1061497473400 | 195700 | 196200 | 196300 | 195700 | 36896 |
| 225 | 20250107 | 144900 | 1054265731300 | 196200 | 196400 | 196500 | 196200 | 13589 |
| 226 | 20250107 | 144800 | 1051598193800 | 196400 | 196500 | 196600 | 196400 | 5194 |
| 227 | 20250107 | 144700 | 1050577639800 | 196500 | 196600 | 196600 | 196500 | 7098 |
| 228 | 20250107 | 144600 | 1049182741600 | 196600 | 196600 | 196900 | 196500 | 7654 |
| 229 | 20250107 | 144500 | 1047677379800 | 196600 | 196900 | 196900 | 196500 | 8228 |
| 230 | 20250107 | 144400 | 1046059083400 | 196800 | 196500 | 196900 | 196400 | 7799 |
| 231 | 20250107 | 144300 | 1044525595200 | 196500 | 196500 | 196500 | 196400 | 3510 |
| 232 | 20250107 | 144200 | 1043836018500 | 196400 | 196500 | 196600 | 196400 | 9299 |
| 233 | 20250107 | 144100 | 1042008519400 | 196600 | 196600 | 196700 | 196500 | 10397 |
| 234 | 20250107 | 144000 | 1039965029300 | 196700 | 197000 | 197000 | 196600 | 12269 |
| 235 | 20250107 | 143900 | 1037549964300 | 196900 | 197000 | 197000 | 196900 | 6075 |
| 236 | 20250107 | 143800 | 1036353527200 | 197000 | 196900 | 197000 | 196900 | 2807 |
| 237 | 20250107 | 143700 | 1035800660700 | 197000 | 196900 | 197000 | 196700 | 13037 |
| 238 | 20250107 | 143600 | 1033234819800 | 196900 | 196800 | 196900 | 196800 | 2010 |
| 239 | 20250107 | 143500 | 1032839143200 | 196900 | 196700 | 197000 | 196600 | 10495 |
| 240 | 20250107 | 143400 | 1030773383900 | 196600 | 196800 | 196800 | 196600 | 2843 |
| 241 | 20250107 | 143300 | 1030214321200 | 196700 | 196900 | 197000 | 196700 | 7350 |
| 242 | 20250107 | 143200 | 1028767735100 | 196900 | 196700 | 196900 | 196700 | 7240 |
| 243 | 20250107 | 143100 | 1027342835200 | 196700 | 196600 | 196800 | 196500 | 7682 |
| 244 | 20250107 | 143000 | 1025832255800 | 196600 | 196500 | 196600 | 196500 | 2653 |
| 245 | 20250107 | 142900 | 1025310877900 | 196500 | 196600 | 196600 | 196500 | 5449 |
| 246 | 20250107 | 142800 | 1024239993800 | 196600 | 196600 | 196800 | 196500 | 13818 |
| 247 | 20250107 | 142700 | 1021522721100 | 196500 | 196700 | 196700 | 196500 | 7720 |
| 248 | 20250107 | 142600 | 1020004869700 | 196600 | 196600 | 196700 | 196600 | 3503 |
| 249 | 20250107 | 142500 | 1019316097000 | 196700 | 196800 | 197000 | 196600 | 6265 |
| 250 | 20250107 | 142400 | 1018082852100 | 196800 | 196700 | 197000 | 196600 | 10828 |
| 251 | 20250107 | 142300 | 1015951843800 | 196700 | 196600 | 196700 | 196600 | 5937 |
| 252 | 20250107 | 142200 | 1014784176700 | 196600 | 196600 | 197000 | 196500 | 16842 |
| 253 | 20250107 | 142100 | 1011470319300 | 196600 | 196600 | 196700 | 196500 | 3768 |
| 254 | 20250107 | 142000 | 1010729494100 | 196600 | 196600 | 196700 | 196600 | 3030 |
| 255 | 20250107 | 141900 | 1010133720100 | 196600 | 196900 | 197000 | 196600 | 12731 |
| 256 | 20250107 | 141800 | 1007628567000 | 197000 | 196900 | 197000 | 196800 | 6660 |
| 257 | 20250107 | 141700 | 1006317028300 | 196900 | 196700 | 196900 | 196700 | 4666 |
| 258 | 20250107 | 141600 | 1005398834500 | 196700 | 196700 | 196800 | 196700 | 2379 |
| 259 | 20250107 | 141500 | 1004930800300 | 196700 | 196500 | 196800 | 196500 | 10174 |
| 260 | 20250107 | 141400 | 1002930303000 | 196500 | 196600 | 196700 | 196500 | 10584 |
| 261 | 20250107 | 141300 | 1000849900600 | 196600 | 196900 | 197000 | 196500 | 15971 |
| 262 | 20250107 | 141200 | 997707344000 | 196900 | 197000 | 197100 | 196900 | 3477 |
| 263 | 20250107 | 141100 | 997022440500 | 197000 | 197000 | 197100 | 197000 | 6349 |
| 264 | 20250107 | 141000 | 995771559200 | 197100 | 197200 | 197200 | 197000 | 4479 |
| 265 | 20250107 | 140900 | 994888685400 | 197200 | 197300 | 197400 | 197100 | 10077 |
| 266 | 20250107 | 140800 | 992900884700 | 197400 | 197400 | 197400 | 197200 | 9568 |
| 267 | 20250107 | 140700 | 991012862900 | 197500 | 197400 | 197500 | 197400 | 2815 |
| 268 | 20250107 | 140600 | 990457047500 | 197400 | 197400 | 197500 | 197300 | 5037 |
| 269 | 20250107 | 140500 | 989462778600 | 197400 | 197300 | 197400 | 197300 | 2354 |
| 270 | 20250107 | 140400 | 988998218600 | 197300 | 197200 | 197400 | 197200 | 3240 |
| 271 | 20250107 | 140300 | 988358953200 | 197300 | 197100 | 197300 | 197000 | 4676 |
| 272 | 20250107 | 140200 | 987437013700 | 197100 | 197300 | 197300 | 197000 | 2586 |
| 273 | 20250107 | 140100 | 986927071500 | 197200 | 197000 | 197400 | 197000 | 15957 |
| 274 | 20250107 | 140000 | 983780232000 | 197000 | 197200 | 197200 | 197000 | 4797 |
| 275 | 20250107 | 135900 | 982834813500 | 197100 | 197300 | 197400 | 197100 | 12614 |
| 276 | 20250107 | 135800 | 980346487200 | 197300 | 197300 | 197400 | 197300 | 2487 |
| 277 | 20250107 | 135700 | 979855693200 | 197300 | 197300 | 197400 | 197300 | 2818 |
| 278 | 20250107 | 135600 | 979299536200 | 197400 | 197300 | 197400 | 197300 | 1638 |
| 279 | 20250107 | 135500 | 978976290500 | 197300 | 197400 | 197400 | 197300 | 3477 |
| 280 | 20250107 | 135400 | 978290149400 | 197400 | 197300 | 197700 | 197300 | 6974 |
| 281 | 20250107 | 135300 | 976913082600 | 197400 | 197400 | 197700 | 197200 | 15129 |
| 282 | 20250107 | 135200 | 973926180800 | 197400 | 197600 | 197700 | 197400 | 7396 |
| 283 | 20250107 | 135100 | 972465502100 | 197600 | 197600 | 197700 | 197600 | 2355 |
| 284 | 20250107 | 135000 | 972000068400 | 197600 | 198100 | 198100 | 197600 | 11598 |
| 285 | 20250107 | 134900 | 969705772300 | 198100 | 198400 | 198400 | 198000 | 4948 |
| 286 | 20250107 | 134800 | 968725394900 | 198400 | 198600 | 198800 | 198200 | 18516 |
| 287 | 20250107 | 134700 | 965048341300 | 198600 | 198500 | 198600 | 198400 | 8699 |
| 288 | 20250107 | 134600 | 963321597500 | 198400 | 198400 | 198500 | 198300 | 7085 |
| 289 | 20250107 | 134500 | 961915642500 | 198400 | 198100 | 198400 | 198100 | 6406 |
| 290 | 20250107 | 134400 | 960645860400 | 198100 | 198300 | 198300 | 197900 | 7470 |
| 291 | 20250107 | 134300 | 959165704400 | 198200 | 198300 | 198500 | 198100 | 16224 |
| 292 | 20250107 | 134200 | 955947712900 | 198300 | 197800 | 198300 | 197700 | 15871 |
| 293 | 20250107 | 134100 | 952804977900 | 197800 | 197600 | 197800 | 197600 | 4635 |
| 294 | 20250107 | 134000 | 951888669800 | 197600 | 197400 | 197700 | 197400 | 4397 |
| 295 | 20250107 | 133900 | 951019645100 | 197500 | 197400 | 197500 | 197400 | 3191 |
| 296 | 20250107 | 133800 | 950389537500 | 197400 | 197400 | 197500 | 197400 | 3368 |
| 297 | 20250107 | 133700 | 949724580100 | 197400 | 197600 | 197600 | 197400 | 5440 |
| 298 | 20250107 | 133600 | 948650291400 | 197500 | 197600 | 197700 | 197500 | 3733 |
| 299 | 20250107 | 133500 | 947912675900 | 197700 | 197300 | 197700 | 197300 | 4931 |
| 300 | 20250107 | 133400 | 946938972700 | 197300 | 197300 | 197400 | 197200 | 3346 |
| 301 | 20250107 | 133300 | 946278808800 | 197300 | 197100 | 197400 | 197000 | 9516 |
| 302 | 20250107 | 133200 | 944401754600 | 197000 | 197100 | 197100 | 197000 | 4585 |
| 303 | 20250107 | 133100 | 943498211100 | 197100 | 197400 | 197400 | 197000 | 13507 |
| 304 | 20250107 | 133000 | 940834069600 | 197400 | 197300 | 197600 | 197300 | 9403 |
| 305 | 20250107 | 132900 | 938977549500 | 197300 | 197300 | 197400 | 197300 | 1799 |
| 306 | 20250107 | 132800 | 938622516600 | 197400 | 197500 | 197600 | 197300 | 7203 |
| 307 | 20250107 | 132700 | 937200534300 | 197500 | 197800 | 197900 | 197500 | 8184 |
| 308 | 20250107 | 132600 | 935582095400 | 197800 | 197700 | 197900 | 197600 | 7295 |
| 309 | 20250107 | 132500 | 934139403500 | 197700 | 197700 | 198000 | 197600 | 10947 |
| 310 | 20250107 | 132400 | 931974303300 | 197600 | 198200 | 198200 | 197500 | 15177 |
| 311 | 20250107 | 132300 | 928970989000 | 198200 | 197900 | 198300 | 197900 | 17432 |
| 312 | 20250107 | 132200 | 925517722500 | 198000 | 197900 | 198000 | 197600 | 16807 |
| 313 | 20250107 | 132100 | 922192276200 | 197900 | 197500 | 198000 | 197500 | 23740 |
| 314 | 20250107 | 132000 | 917498244100 | 197500 | 197400 | 197500 | 197300 | 6220 |
| 315 | 20250107 | 131900 | 916270290000 | 197400 | 197300 | 197400 | 197200 | 5380 |
| 316 | 20250107 | 131800 | 915208830100 | 197300 | 197000 | 197300 | 197000 | 5700 |
| 317 | 20250107 | 131700 | 914085349700 | 197000 | 197200 | 197300 | 197000 | 6247 |
| 318 | 20250107 | 131600 | 912853931800 | 197200 | 197200 | 197300 | 197200 | 2431 |
| 319 | 20250107 | 131500 | 912374384400 | 197300 | 197000 | 197300 | 197000 | 5400 |
| 320 | 20250107 | 131400 | 911309846200 | 197100 | 197300 | 197400 | 197000 | 4394 |
| 321 | 20250107 | 131300 | 910443539000 | 197300 | 197300 | 197500 | 197200 | 10625 |
| 322 | 20250107 | 131200 | 908346651900 | 197400 | 197200 | 197400 | 197100 | 5683 |
| 323 | 20250107 | 131100 | 907225273000 | 197200 | 197300 | 197300 | 197100 | 3391 |
| 324 | 20250107 | 131000 | 906556601200 | 197200 | 197300 | 197400 | 197000 | 7909 |
| 325 | 20250107 | 130900 | 904996686700 | 197300 | 197300 | 197400 | 197300 | 2299 |
| 326 | 20250107 | 130800 | 904542924600 | 197400 | 196900 | 197400 | 196900 | 15068 |
| 327 | 20250107 | 130700 | 901572619200 | 196900 | 197000 | 197000 | 196900 | 2856 |
| 328 | 20250107 | 130600 | 901010131100 | 196900 | 196900 | 197000 | 196800 | 4335 |
| 329 | 20250107 | 130500 | 900156628300 | 196800 | 196900 | 196900 | 196800 | 3164 |
| 330 | 20250107 | 130400 | 899533775100 | 196900 | 196800 | 196900 | 196800 | 2236 |
| 331 | 20250107 | 130300 | 899093666700 | 196800 | 196600 | 196900 | 196400 | 6536 |
| 332 | 20250107 | 130200 | 897808341700 | 196700 | 196400 | 196700 | 196300 | 7180 |
| 333 | 20250107 | 130100 | 896397874400 | 196400 | 196800 | 196800 | 196400 | 7164 |
| 334 | 20250107 | 130000 | 894989614400 | 196800 | 196800 | 196900 | 196600 | 2644 |
| 335 | 20250107 | 125900 | 894469487300 | 196800 | 196600 | 197000 | 196600 | 8667 |
| 336 | 20250107 | 125800 | 892763424600 | 196600 | 196600 | 196600 | 196500 | 4153 |
| 337 | 20250107 | 125700 | 891947081500 | 196500 | 196800 | 196800 | 196500 | 5744 |
| 338 | 20250107 | 125600 | 890817654200 | 196700 | 196700 | 196900 | 196700 | 2825 |
| 339 | 20250107 | 125500 | 890261730300 | 196700 | 196800 | 196800 | 196600 | 5663 |
| 340 | 20250107 | 125400 | 889147798200 | 196700 | 196900 | 197000 | 196700 | 10373 |
| 341 | 20250107 | 125300 | 887105566100 | 196900 | 196900 | 197000 | 196900 | 4295 |
| 342 | 20250107 | 125200 | 886259639000 | 196900 | 196800 | 197000 | 196800 | 4972 |
| 343 | 20250107 | 125100 | 885280698800 | 196800 | 196700 | 196900 | 196700 | 3257 |
| 344 | 20250107 | 125000 | 884639715400 | 196700 | 196800 | 196800 | 196700 | 2833 |
| 345 | 20250107 | 124900 | 884082242600 | 196800 | 196900 | 196900 | 196700 | 4283 |
| 346 | 20250107 | 124800 | 883239196900 | 196800 | 196600 | 196900 | 196600 | 3047 |
| 347 | 20250107 | 124700 | 882639733100 | 196700 | 196800 | 196900 | 196600 | 4540 |
| 348 | 20250107 | 124600 | 881746472400 | 196800 | 196900 | 197000 | 196700 | 4315 |
| 349 | 20250107 | 124500 | 880897006700 | 197000 | 196700 | 197000 | 196600 | 5371 |
| 350 | 20250107 | 124400 | 879839828400 | 196800 | 197000 | 197000 | 196700 | 8526 |
| 351 | 20250107 | 124300 | 878161074500 | 197000 | 196700 | 197000 | 196700 | 8729 |
| 352 | 20250107 | 124200 | 876442706100 | 196700 | 196600 | 196800 | 196500 | 7410 |
| 353 | 20250107 | 124100 | 874985497800 | 196500 | 196500 | 196600 | 196500 | 2297 |
| 354 | 20250107 | 124000 | 874534051900 | 196500 | 196800 | 196800 | 196500 | 9018 |
| 355 | 20250107 | 123900 | 872760674300 | 196700 | 196800 | 196800 | 196700 | 2774 |
| 356 | 20250107 | 123800 | 872214824400 | 196700 | 196800 | 196800 | 196700 | 2982 |
| 357 | 20250107 | 123700 | 871628101000 | 196800 | 196700 | 196800 | 196600 | 3436 |
| 358 | 20250107 | 123600 | 870952181500 | 196700 | 196600 | 196800 | 196600 | 4774 |
| 359 | 20250107 | 123500 | 870013165400 | 196700 | 196600 | 196700 | 196500 | 7142 |
| 360 | 20250107 | 123400 | 868608973900 | 196500 | 196300 | 196600 | 196200 | 7815 |
| 361 | 20250107 | 123300 | 867074266200 | 196300 | 196200 | 196300 | 196100 | 4300 |
| 362 | 20250107 | 123200 | 866230663500 | 196100 | 196300 | 196300 | 196100 | 5543 |
| 363 | 20250107 | 123100 | 865142918500 | 196300 | 196100 | 196300 | 196000 | 10477 |
| 364 | 20250107 | 123000 | 863087698300 | 196100 | 196100 | 196200 | 195800 | 10011 |
| 365 | 20250107 | 122900 | 861125095500 | 196100 | 195800 | 196100 | 195700 | 13871 |
| 366 | 20250107 | 122800 | 858408193500 | 195800 | 196000 | 196000 | 195800 | 2894 |
| 367 | 20250107 | 122700 | 857841294900 | 195900 | 195800 | 196000 | 195600 | 8409 |
| 368 | 20250107 | 122600 | 856194612300 | 195800 | 196000 | 196000 | 195600 | 7930 |
| 369 | 20250107 | 122500 | 854641815200 | 196000 | 195800 | 196000 | 195600 | 10882 |
| 370 | 20250107 | 122400 | 852511540600 | 195800 | 195700 | 195900 | 195400 | 39315 |
| 371 | 20250107 | 122300 | 844821589800 | 195700 | 195700 | 196000 | 195600 | 14435 |
| 372 | 20250107 | 122200 | 841995328300 | 195700 | 196100 | 196200 | 195700 | 18646 |
| 373 | 20250107 | 122100 | 838342677900 | 196100 | 196200 | 196200 | 196000 | 11641 |
| 374 | 20250107 | 122000 | 836060085900 | 196300 | 196500 | 196500 | 196200 | 5077 |
| 375 | 20250107 | 121900 | 835063458900 | 196500 | 196100 | 196500 | 196100 | 7749 |
| 376 | 20250107 | 121800 | 833542577300 | 196100 | 196300 | 196400 | 196100 | 6048 |
| 377 | 20250107 | 121700 | 832355920000 | 196300 | 196500 | 196500 | 196300 | 5800 |
| 378 | 20250107 | 121600 | 831217167400 | 196500 | 196700 | 196800 | 196300 | 7363 |
| 379 | 20250107 | 121500 | 829770153400 | 196700 | 196900 | 197000 | 196400 | 11394 |
| 380 | 20250107 | 121400 | 827529108400 | 196900 | 196900 | 197200 | 196800 | 10824 |
| 381 | 20250107 | 121300 | 825397026600 | 196900 | 196700 | 196900 | 196500 | 8125 |
| 382 | 20250107 | 121200 | 823798844100 | 196700 | 196200 | 196700 | 196200 | 11700 |
| 383 | 20250107 | 121100 | 821500395300 | 196200 | 196300 | 196400 | 196000 | 10781 |
| 384 | 20250107 | 121000 | 819384984400 | 196300 | 196600 | 196600 | 196300 | 5219 |
| 385 | 20250107 | 120900 | 818359455300 | 196500 | 196300 | 197000 | 196100 | 25620 |
| 386 | 20250107 | 120800 | 813328123500 | 196200 | 196500 | 196500 | 196200 | 7756 |
| 387 | 20250107 | 120700 | 811805036200 | 196500 | 196600 | 196600 | 196400 | 6109 |
| 388 | 20250107 | 120600 | 810604451500 | 196500 | 196700 | 196800 | 196500 | 7082 |
| 389 | 20250107 | 120500 | 809211860900 | 196800 | 196500 | 196900 | 196500 | 9184 |
| 390 | 20250107 | 120400 | 807405233600 | 196500 | 196600 | 196600 | 196400 | 5484 |
| 391 | 20250107 | 120300 | 806327607900 | 196500 | 196500 | 196900 | 196500 | 6441 |
| 392 | 20250107 | 120200 | 805061339300 | 196500 | 196700 | 196900 | 196500 | 12872 |
| 393 | 20250107 | 120100 | 802529783900 | 196700 | 197000 | 197200 | 196700 | 12773 |
| 394 | 20250107 | 120000 | 800014335400 | 197100 | 197100 | 197200 | 196800 | 12472 |
| 395 | 20250107 | 115900 | 797557470700 | 197200 | 197500 | 197600 | 197100 | 5659 |
| 396 | 20250107 | 115800 | 796440609300 | 197600 | 197700 | 197700 | 197300 | 9412 |
| 397 | 20250107 | 115700 | 794581301200 | 197600 | 197500 | 197800 | 197500 | 6613 |
| 398 | 20250107 | 115600 | 793274431500 | 197500 | 197400 | 197500 | 197300 | 3230 |
| 399 | 20250107 | 115500 | 792636835500 | 197400 | 196900 | 197600 | 196800 | 12175 |
| 400 | 20250107 | 115400 | 790235221000 | 196900 | 197000 | 197000 | 196900 | 4074 |
| 401 | 20250107 | 115300 | 789432986800 | 197100 | 196900 | 197100 | 196700 | 12758 |
| 402 | 20250107 | 115200 | 786921263500 | 196800 | 196900 | 196900 | 196800 | 4812 |
| 403 | 20250107 | 115100 | 785973954000 | 196900 | 197000 | 197200 | 196800 | 17113 |
| 404 | 20250107 | 115000 | 782603210600 | 197000 | 196800 | 197200 | 196800 | 12920 |
| 405 | 20250107 | 114900 | 780057550900 | 196800 | 197100 | 197300 | 196800 | 10978 |
| 406 | 20250107 | 114800 | 777894263900 | 197100 | 196900 | 197300 | 196800 | 13809 |
| 407 | 20250107 | 114700 | 775172338800 | 196800 | 196600 | 196900 | 196500 | 4815 |
| 408 | 20250107 | 114600 | 774224914800 | 196600 | 196600 | 196600 | 196400 | 12437 |
| 409 | 20250107 | 114500 | 771780270500 | 196600 | 196200 | 196600 | 196100 | 11379 |
| 410 | 20250107 | 114400 | 769545557100 | 196200 | 195700 | 196200 | 195700 | 20765 |
| 411 | 20250107 | 114300 | 765476296800 | 195700 | 195900 | 195900 | 195600 | 27289 |
| 412 | 20250107 | 114200 | 760135226300 | 195900 | 196200 | 196200 | 195800 | 16444 |
| 413 | 20250107 | 114100 | 756911657600 | 196300 | 196300 | 196500 | 196300 | 10813 |
| 414 | 20250107 | 114000 | 754788350200 | 196400 | 196300 | 196500 | 196300 | 9726 |
| 415 | 20250107 | 113900 | 752877734700 | 196200 | 196500 | 196600 | 196200 | 22855 |
| 416 | 20250107 | 113800 | 748389288400 | 196600 | 196200 | 196600 | 195900 | 82802 |
| 417 | 20250107 | 113700 | 732152323700 | 196200 | 196700 | 196700 | 196100 | 25231 |
| 418 | 20250107 | 113600 | 727197753100 | 196700 | 197100 | 197100 | 196600 | 31962 |
| 419 | 20250107 | 113500 | 720909381700 | 197000 | 197200 | 197300 | 197000 | 26581 |
| 420 | 20250107 | 113400 | 715670547400 | 197200 | 197500 | 197600 | 197100 | 37975 |
| 421 | 20250107 | 113300 | 708176598700 | 197500 | 197900 | 197900 | 197500 | 44561 |
| 422 | 20250107 | 113200 | 699367563800 | 197800 | 197900 | 198000 | 197800 | 13738 |
| 423 | 20250107 | 113100 | 696648738200 | 197900 | 198300 | 198300 | 197900 | 49596 |
| 424 | 20250107 | 113000 | 686825935400 | 198300 | 198200 | 198300 | 198200 | 4434 |
| 425 | 20250107 | 112900 | 685946946400 | 198200 | 198500 | 198500 | 198200 | 11670 |
| 426 | 20250107 | 112800 | 683632783400 | 198400 | 198600 | 198600 | 198400 | 6538 |
| 427 | 20250107 | 112700 | 682335016000 | 198600 | 198400 | 198600 | 198300 | 6312 |
| 428 | 20250107 | 112600 | 681081978200 | 198400 | 198500 | 198600 | 198300 | 7690 |
| 429 | 20250107 | 112500 | 679555908200 | 198500 | 198700 | 198700 | 198300 | 7206 |
| 430 | 20250107 | 112400 | 678125497600 | 198600 | 198200 | 198700 | 198200 | 14581 |
| 431 | 20250107 | 112300 | 675232600200 | 198300 | 198300 | 198400 | 198200 | 10299 |
| 432 | 20250107 | 112200 | 673190291300 | 198400 | 198300 | 198400 | 198200 | 7650 |
| 433 | 20250107 | 112100 | 671673413800 | 198300 | 198400 | 198500 | 198300 | 12465 |
| 434 | 20250107 | 112000 | 669200909300 | 198500 | 198600 | 198700 | 198400 | 16725 |
| 435 | 20250107 | 111900 | 665880437900 | 198600 | 198700 | 198800 | 198600 | 12203 |
| 436 | 20250107 | 111800 | 663455498800 | 198800 | 198800 | 199000 | 198700 | 11506 |
| 437 | 20250107 | 111700 | 661167812100 | 198800 | 198700 | 198800 | 198700 | 2395 |
| 438 | 20250107 | 111600 | 660691897100 | 198700 | 198700 | 198800 | 198600 | 6856 |
| 439 | 20250107 | 111500 | 659329880800 | 198700 | 198800 | 198800 | 198600 | 6461 |
| 440 | 20250107 | 111400 | 658046091400 | 198700 | 198700 | 198800 | 198600 | 11272 |
| 441 | 20250107 | 111300 | 655806389100 | 198700 | 198900 | 198900 | 198700 | 8439 |
| 442 | 20250107 | 111200 | 654128594200 | 198800 | 198800 | 198900 | 198800 | 5618 |
| 443 | 20250107 | 111100 | 653011516300 | 198900 | 198800 | 198900 | 198800 | 4318 |
| 444 | 20250107 | 111000 | 652152974300 | 198800 | 199000 | 199000 | 198700 | 19196 |
| 445 | 20250107 | 110900 | 648336255700 | 198900 | 199100 | 199200 | 198900 | 10984 |
| 446 | 20250107 | 110800 | 646150321200 | 199200 | 199200 | 199300 | 199000 | 13261 |
| 447 | 20250107 | 110700 | 643510239000 | 199200 | 199300 | 199500 | 199200 | 4130 |
| 448 | 20250107 | 110600 | 642687213900 | 199300 | 199400 | 199500 | 199200 | 7938 |
| 449 | 20250107 | 110500 | 641104589200 | 199300 | 199300 | 199500 | 199300 | 3433 |
| 450 | 20250107 | 110400 | 640420179500 | 199300 | 199300 | 199500 | 199100 | 6194 |
| 451 | 20250107 | 110300 | 639185764500 | 199400 | 199100 | 199400 | 199100 | 7406 |
| 452 | 20250107 | 110200 | 637710253300 | 199200 | 199400 | 199500 | 199100 | 6673 |
| 453 | 20250107 | 110100 | 636380429200 | 199400 | 199500 | 199600 | 199400 | 5949 |
| 454 | 20250107 | 110000 | 635193632600 | 199500 | 199700 | 199800 | 199500 | 7052 |
| 455 | 20250107 | 105900 | 633785440600 | 199700 | 199800 | 199800 | 199700 | 5026 |
| 456 | 20250107 | 105800 | 632781345300 | 199700 | 200000 | 200000 | 199600 | 22711 |
| 457 | 20250107 | 105700 | 628243035700 | 200000 | 199900 | 200000 | 199800 | 15301 |
| 458 | 20250107 | 105600 | 625183945400 | 199900 | 199900 | 199900 | 199800 | 5412 |
| 459 | 20250107 | 105500 | 624102195400 | 199900 | 199800 | 199900 | 199800 | 7936 |
| 460 | 20250107 | 105400 | 622515848300 | 199900 | 199800 | 199900 | 199800 | 11207 |
| 461 | 20250107 | 105300 | 620275644600 | 199900 | 199700 | 199900 | 199700 | 27866 |
| 462 | 20250107 | 105200 | 614708169000 | 199800 | 199700 | 199800 | 199700 | 5111 |
| 463 | 20250107 | 105100 | 613687315000 | 199800 | 199800 | 199800 | 199700 | 4208 |
| 464 | 20250107 | 105000 | 612846721900 | 199800 | 199700 | 199800 | 199600 | 17722 |
| 465 | 20250107 | 104900 | 609307045700 | 199600 | 199600 | 199700 | 199600 | 4809 |
| 466 | 20250107 | 104800 | 608346826900 | 199600 | 199400 | 199700 | 199400 | 14480 |
| 467 | 20250107 | 104700 | 605456498400 | 199400 | 199000 | 199400 | 199000 | 11526 |
| 468 | 20250107 | 104600 | 603160432800 | 199000 | 199000 | 199100 | 199000 | 5292 |
| 469 | 20250107 | 104500 | 602107166400 | 199100 | 199100 | 199200 | 198900 | 7598 |
| 470 | 20250107 | 104400 | 600594902600 | 199200 | 198900 | 199200 | 198900 | 7527 |
| 471 | 20250107 | 104300 | 599096575600 | 198900 | 198900 | 199000 | 198900 | 5855 |
| 472 | 20250107 | 104200 | 597931795000 | 198900 | 199000 | 199000 | 198900 | 2472 |
| 473 | 20250107 | 104100 | 597439899800 | 199000 | 199000 | 199100 | 198900 | 5847 |
| 474 | 20250107 | 104000 | 596276303100 | 199000 | 199100 | 199200 | 198900 | 5136 |
| 475 | 20250107 | 103900 | 595253747800 | 199200 | 198900 | 199200 | 198800 | 11790 |
| 476 | 20250107 | 103800 | 592907891300 | 198800 | 199000 | 199000 | 198800 | 8395 |
| 477 | 20250107 | 103700 | 591238265000 | 198900 | 199000 | 199100 | 198800 | 10659 |
| 478 | 20250107 | 103600 | 589117723500 | 199000 | 199300 | 199300 | 199000 | 8523 |
| 479 | 20250107 | 103500 | 587420483000 | 199300 | 199500 | 199500 | 199200 | 7993 |
| 480 | 20250107 | 103400 | 585826860600 | 199400 | 199400 | 199600 | 199300 | 10502 |
| 481 | 20250107 | 103300 | 583731884700 | 199500 | 199200 | 199500 | 199100 | 7224 |
| 482 | 20250107 | 103200 | 582291657600 | 199200 | 199300 | 199300 | 199100 | 6569 |
| 483 | 20250107 | 103100 | 580983193900 | 199300 | 199400 | 199400 | 199200 | 5900 |
| 484 | 20250107 | 103000 | 579807317200 | 199400 | 199500 | 199500 | 199200 | 9272 |
| 485 | 20250107 | 102900 | 577959045600 | 199400 | 199600 | 199600 | 199400 | 9106 |
| 486 | 20250107 | 102800 | 576142368500 | 199600 | 199600 | 199700 | 199500 | 4619 |
| 487 | 20250107 | 102700 | 575220485400 | 199600 | 199700 | 199700 | 199500 | 4184 |
| 488 | 20250107 | 102600 | 574385212200 | 199600 | 199600 | 199700 | 199500 | 3927 |
| 489 | 20250107 | 102500 | 573601462500 | 199600 | 199600 | 199700 | 199500 | 10509 |
| 490 | 20250107 | 102400 | 571504395500 | 199600 | 199300 | 199600 | 199300 | 8201 |
| 491 | 20250107 | 102300 | 569868302000 | 199400 | 199300 | 199400 | 199300 | 3785 |
| 492 | 20250107 | 102200 | 569113691700 | 199300 | 199300 | 199400 | 199200 | 4912 |
| 493 | 20250107 | 102100 | 568134810700 | 199400 | 199400 | 199400 | 199200 | 8693 |
| 494 | 20250107 | 102000 | 566402255100 | 199400 | 199400 | 199400 | 199200 | 6711 |
| 495 | 20250107 | 101900 | 565064706600 | 199400 | 198900 | 199400 | 198900 | 7854 |
| 496 | 20250107 | 101800 | 563501128800 | 199000 | 198900 | 199000 | 198800 | 6936 |
| 497 | 20250107 | 101700 | 562121613100 | 198900 | 198700 | 199000 | 198700 | 9854 |
| 498 | 20250107 | 101600 | 560162239100 | 198700 | 198800 | 198800 | 198600 | 13135 |
| 499 | 20250107 | 101500 | 557552479400 | 198700 | 199500 | 199500 | 198700 | 22136 |
| 500 | 20250107 | 101400 | 553147384000 | 199400 | 199600 | 199700 | 199400 | 12246 |
| 501 | 20250107 | 101300 | 550703816700 | 199700 | 199600 | 199700 | 199600 | 3097 |
| 502 | 20250107 | 101200 | 550085439400 | 199600 | 199700 | 199700 | 199600 | 2802 |
| 503 | 20250107 | 101100 | 549525990300 | 199700 | 199500 | 199700 | 199400 | 8890 |
| 504 | 20250107 | 101000 | 547751752500 | 199500 | 199300 | 199500 | 199200 | 3317 |
| 505 | 20250107 | 100900 | 547090515000 | 199200 | 199300 | 199300 | 199100 | 7460 |
| 506 | 20250107 | 100800 | 545604385700 | 199300 | 199100 | 199300 | 199100 | 2963 |
| 507 | 20250107 | 100700 | 545014066100 | 199200 | 199200 | 199500 | 199100 | 12851 |
| 508 | 20250107 | 100600 | 542453006700 | 199200 | 199200 | 199300 | 199000 | 16048 |
| 509 | 20250107 | 100500 | 539257612600 | 199200 | 199600 | 199700 | 199200 | 13319 |
| 510 | 20250107 | 100400 | 536601083700 | 199700 | 199500 | 199700 | 199500 | 11503 |
| 511 | 20250107 | 100300 | 534304678400 | 199600 | 199500 | 199600 | 199400 | 10633 |
| 512 | 20250107 | 100200 | 532182931300 | 199600 | 199700 | 199800 | 199400 | 9228 |
| 513 | 20250107 | 100100 | 530341335100 | 199700 | 199700 | 199800 | 199600 | 6478 |
| 514 | 20250107 | 100000 | 529047698600 | 199700 | 199600 | 199800 | 199500 | 6652 |
| 515 | 20250107 | 095900 | 527719318100 | 199600 | 199800 | 199800 | 199500 | 18798 |
| 516 | 20250107 | 095800 | 523965218000 | 199800 | 199800 | 199800 | 199700 | 7692 |
| 517 | 20250107 | 095700 | 522428467300 | 199700 | 199400 | 199800 | 199400 | 7967 |
| 518 | 20250107 | 095600 | 520837890700 | 199500 | 199300 | 199500 | 199200 | 11028 |
| 519 | 20250107 | 095500 | 518640042000 | 199300 | 199800 | 199800 | 199300 | 28531 |
| 520 | 20250107 | 095400 | 512944895100 | 199700 | 199800 | 199800 | 199600 | 17961 |
| 521 | 20250107 | 095300 | 509357173200 | 199800 | 199800 | 200000 | 199600 | 21666 |
| 522 | 20250107 | 095200 | 505028212900 | 199900 | 199900 | 200000 | 199600 | 37718 |
| 523 | 20250107 | 095100 | 497489889800 | 199900 | 199600 | 199900 | 199500 | 35373 |
| 524 | 20250107 | 095000 | 490424162100 | 199600 | 199200 | 199700 | 199200 | 22470 |
| 525 | 20250107 | 094900 | 485940248900 | 199300 | 199100 | 199400 | 199100 | 12770 |
| 526 | 20250107 | 094800 | 483395946700 | 199100 | 199100 | 199500 | 199000 | 21660 |
| 527 | 20250107 | 094700 | 479079956900 | 199100 | 199300 | 199400 | 199000 | 25721 |
| 528 | 20250107 | 094600 | 473955713900 | 199200 | 198900 | 199300 | 198800 | 12070 |
| 529 | 20250107 | 094500 | 471553388800 | 198900 | 199100 | 199100 | 198800 | 14293 |
| 530 | 20250107 | 094400 | 468709126700 | 199100 | 199000 | 199200 | 198800 | 13223 |
| 531 | 20250107 | 094300 | 466077900500 | 199100 | 199000 | 199100 | 198700 | 15321 |
| 532 | 20250107 | 094200 | 463030345100 | 199000 | 198600 | 199000 | 198400 | 15238 |
| 533 | 20250107 | 094100 | 460003153700 | 198600 | 198300 | 198700 | 198100 | 19599 |
| 534 | 20250107 | 094000 | 456114287200 | 198200 | 198300 | 198400 | 198100 | 19986 |
| 535 | 20250107 | 093900 | 452153127500 | 198200 | 198200 | 198400 | 198200 | 14340 |
| 536 | 20250107 | 093800 | 449309480400 | 198200 | 198500 | 198600 | 198200 | 8777 |
| 537 | 20250107 | 093700 | 447568568200 | 198500 | 198600 | 198700 | 198400 | 10127 |
| 538 | 20250107 | 093600 | 445558039900 | 198600 | 198100 | 198700 | 198100 | 27182 |
| 539 | 20250107 | 093500 | 440165510300 | 198100 | 198200 | 198200 | 198100 | 12294 |
| 540 | 20250107 | 093400 | 437729774300 | 198100 | 198200 | 198300 | 198100 | 21034 |
| 541 | 20250107 | 093300 | 433560927400 | 198200 | 198600 | 198700 | 198100 | 21120 |
| 542 | 20250107 | 093200 | 429371585200 | 198600 | 198700 | 198800 | 198200 | 33650 |
| 543 | 20250107 | 093100 | 422693368500 | 198600 | 199000 | 199000 | 198600 | 18895 |
| 544 | 20250107 | 093000 | 418936709200 | 199000 | 199600 | 199600 | 198800 | 30032 |
| 545 | 20250107 | 092900 | 412956502600 | 199600 | 199700 | 199700 | 199100 | 14316 |
| 546 | 20250107 | 092800 | 410102864600 | 199700 | 199000 | 199900 | 199000 | 33362 |
| 547 | 20250107 | 092700 | 403446804600 | 199100 | 199200 | 199400 | 199000 | 14432 |
| 548 | 20250107 | 092600 | 400572922900 | 199300 | 199300 | 199500 | 199000 | 16869 |
| 549 | 20250107 | 092500 | 397212475500 | 199300 | 199300 | 199400 | 199100 | 15902 |
| 550 | 20250107 | 092400 | 394043709600 | 199300 | 199300 | 199600 | 199200 | 14618 |
| 551 | 20250107 | 092300 | 391129395700 | 199300 | 200000 | 200000 | 198900 | 38333 |
| 552 | 20250107 | 092200 | 383483677200 | 199900 | 199200 | 200000 | 199100 | 30459 |
| 553 | 20250107 | 092100 | 377403991800 | 199100 | 199100 | 199200 | 198600 | 29510 |
| 554 | 20250107 | 092000 | 371533146200 | 199100 | 198200 | 199200 | 198100 | 32314 |
| 555 | 20250107 | 091900 | 365117646800 | 198200 | 198300 | 198400 | 198000 | 23464 |
| 556 | 20250107 | 091800 | 360466038600 | 198300 | 198000 | 198500 | 197800 | 47754 |
| 557 | 20250107 | 091700 | 351005764600 | 198000 | 198200 | 198400 | 197900 | 33162 |
| 558 | 20250107 | 091600 | 344434042600 | 198300 | 198800 | 198900 | 197700 | 98599 |
| 559 | 20250107 | 091500 | 324888299400 | 198900 | 199400 | 199700 | 198800 | 52422 |
| 560 | 20250107 | 091400 | 314439674100 | 199500 | 199300 | 200500 | 199000 | 92702 |
| 561 | 20250107 | 091300 | 295943850500 | 199300 | 199600 | 199800 | 199200 | 31714 |
| 562 | 20250107 | 091200 | 289618599500 | 199600 | 200000 | 200500 | 199100 | 71363 |
| 563 | 20250107 | 091100 | 275371837700 | 200500 | 200000 | 200500 | 199900 | 31339 |
| 564 | 20250107 | 091000 | 269103323800 | 199900 | 200500 | 200500 | 199800 | 81340 |
| 565 | 20250107 | 090900 | 252838534900 | 200000 | 200500 | 201500 | 199900 | 85093 |
| 566 | 20250107 | 090800 | 235793620600 | 200500 | 201000 | 201500 | 200500 | 34994 |
| 567 | 20250107 | 090700 | 228758325100 | 201500 | 201500 | 202000 | 201000 | 41126 |
| 568 | 20250107 | 090600 | 220474839600 | 201500 | 202500 | 203000 | 201000 | 79981 |
| 569 | 20250107 | 090500 | 204326739600 | 202500 | 203000 | 203000 | 202500 | 17842 |
| 570 | 20250107 | 090400 | 200709358100 | 203000 | 202000 | 203000 | 202000 | 42369 |
| 571 | 20250107 | 090300 | 192131216600 | 202000 | 203500 | 203500 | 202000 | 63918 |
| 572 | 20250107 | 090200 | 179179503100 | 203500 | 204000 | 205000 | 203000 | 85355 |
| 573 | 20250107 | 090100 | 161750699600 | 204000 | 205000 | 205500 | 203500 | 91315 |
| 574 | 20250107 | 090000 | 143083466100 | 205000 | 205000 | 206500 | 204500 | 697540 |