34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 3 | 20250115 | 191000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20250115 | 190900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20250115 | 190800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20250115 | 190700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20250115 | 190600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20250115 | 190500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20250115 | 190400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20250115 | 190300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20250115 | 190200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20250115 | 190100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20250115 | 190000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20250115 | 185900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20250115 | 185800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20250115 | 185700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20250115 | 185600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20250115 | 185500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20250115 | 185400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20250115 | 185300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20250115 | 185200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20250115 | 185100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20250115 | 185000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20250115 | 184900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20250115 | 184800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20250115 | 184700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20250115 | 184600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20250115 | 184500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20250115 | 184400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20250115 | 184300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20250115 | 184200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20250115 | 184100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 33 | 20250115 | 184000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20250115 | 183900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20250115 | 183800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20250115 | 183700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20250115 | 183600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20250115 | 183500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20250115 | 183400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20250115 | 183300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20250115 | 183200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20250115 | 183100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20250115 | 183000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20250115 | 182900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20250115 | 182800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20250115 | 182700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20250115 | 182600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20250115 | 182500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20250115 | 182400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20250115 | 182300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20250115 | 182200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20250115 | 182100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20250115 | 182000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20250115 | 181900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20250115 | 181800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20250115 | 181700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20250115 | 181600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20250115 | 181500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20250115 | 181400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20250115 | 181300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20250115 | 181200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20250115 | 181100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 63 | 20250115 | 181000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20250115 | 180900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20250115 | 180800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20250115 | 180700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20250115 | 180600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20250115 | 180500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20250115 | 180400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20250115 | 180300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20250115 | 180200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20250115 | 180100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20250115 | 180000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20250115 | 175900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20250115 | 175800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20250115 | 175700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20250115 | 175600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20250115 | 175500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20250115 | 175400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20250115 | 175300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20250115 | 175200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20250115 | 175100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20250115 | 175000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20250115 | 174900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20250115 | 174800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20250115 | 174700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20250115 | 174600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20250115 | 174500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20250115 | 174400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20250115 | 174300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20250115 | 174200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20250115 | 174100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 93 | 20250115 | 174000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20250115 | 173900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20250115 | 173800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20250115 | 173700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20250115 | 173600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20250115 | 173500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20250115 | 173400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20250115 | 173300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20250115 | 173200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20250115 | 173100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20250115 | 173000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20250115 | 172900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20250115 | 172800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20250115 | 172700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20250115 | 172600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20250115 | 172500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20250115 | 172400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20250115 | 172300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20250115 | 172200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20250115 | 172100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20250115 | 172000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20250115 | 171900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20250115 | 171800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20250115 | 171700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20250115 | 171600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20250115 | 171500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20250115 | 171400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20250115 | 171300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20250115 | 171200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20250115 | 171100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 123 | 20250115 | 171000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20250115 | 170900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20250115 | 170800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20250115 | 170700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20250115 | 170600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20250115 | 170500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20250115 | 170400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20250115 | 170300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20250115 | 170200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20250115 | 170100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20250115 | 170000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20250115 | 165900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20250115 | 165800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20250115 | 165700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20250115 | 165600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20250115 | 165500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20250115 | 165400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20250115 | 165300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20250115 | 165200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20250115 | 165100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20250115 | 165000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20250115 | 164900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20250115 | 164800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20250115 | 164700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20250115 | 164600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20250115 | 164500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20250115 | 164400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20250115 | 164300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20250115 | 164200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20250115 | 164100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 153 | 20250115 | 164000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20250115 | 163900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20250115 | 163800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20250115 | 163700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20250115 | 163600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20250115 | 163500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20250115 | 163400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20250115 | 163300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20250115 | 163200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20250115 | 163100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20250115 | 163000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20250115 | 162900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20250115 | 162800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20250115 | 162700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20250115 | 162600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20250115 | 162500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20250115 | 162400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20250115 | 162300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20250115 | 162200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20250115 | 162100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20250115 | 162000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20250115 | 161900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20250115 | 161800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20250115 | 161700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20250115 | 161600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20250115 | 161500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20250115 | 161400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20250115 | 161300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20250115 | 161200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20250115 | 161100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 183 | 20250115 | 161000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20250115 | 160900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20250115 | 160800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20250115 | 160700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20250115 | 160600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20250115 | 160500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20250115 | 160400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20250115 | 160300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20250115 | 160200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20250115 | 160100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20250115 | 160000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20250115 | 155900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20250115 | 155800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20250115 | 155700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20250115 | 155600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20250115 | 155500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20250115 | 155400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20250115 | 155300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20250115 | 155200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20250115 | 155100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20250115 | 155000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20250115 | 154900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20250115 | 154800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20250115 | 154700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20250115 | 154600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20250115 | 154500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20250115 | 154400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20250115 | 154300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20250115 | 154200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20250115 | 154100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 213 | 20250115 | 154000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20250115 | 153900 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20250115 | 153800 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250115 | 153700 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250115 | 153600 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250115 | 153500 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250115 | 153400 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250115 | 153300 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250115 | 153200 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250115 | 153100 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250115 | 153000 | 83350221300 | 46550 | 46550 | 46550 | 46550 | 17517 |
| 224 | 20250115 | 152900 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20250115 | 152800 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20250115 | 152700 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20250115 | 152600 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20250115 | 152500 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20250115 | 152400 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20250115 | 152300 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20250115 | 152200 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20250115 | 152100 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20250115 | 152000 | 82534804950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20250115 | 151900 | 82534804950 | 47050 | 47500 | 47500 | 46750 | 12069 |
| 235 | 20250115 | 151800 | 81965170700 | 47450 | 47700 | 47700 | 47450 | 4798 |
| 236 | 20250115 | 151700 | 81737107400 | 47700 | 47850 | 47850 | 47600 | 1490 |
| 237 | 20250115 | 151600 | 81665942350 | 47850 | 47900 | 47950 | 47750 | 2347 |
| 238 | 20250115 | 151500 | 81553669550 | 47500 | 47850 | 47900 | 47500 | 10216 |
| 239 | 20250115 | 151400 | 81065923850 | 47850 | 47800 | 47850 | 47650 | 2860 |
| 240 | 20250115 | 151300 | 80929311100 | 47750 | 47900 | 47950 | 47750 | 2289 |
| 241 | 20250115 | 151200 | 80819835750 | 47900 | 47600 | 47900 | 47500 | 5359 |
| 242 | 20250115 | 151100 | 80564483750 | 47600 | 47950 | 48000 | 47600 | 6769 |
| 243 | 20250115 | 151000 | 80241263250 | 47950 | 47950 | 48000 | 47800 | 2968 |
| 244 | 20250115 | 150900 | 80099135200 | 47900 | 47950 | 48000 | 47900 | 3368 |
| 245 | 20250115 | 150800 | 79937712950 | 47950 | 48050 | 48200 | 47850 | 3659 |
| 246 | 20250115 | 150700 | 79762106150 | 48000 | 48250 | 48250 | 47700 | 8388 |
| 247 | 20250115 | 150600 | 79359955550 | 48150 | 48400 | 48400 | 48100 | 4958 |
| 248 | 20250115 | 150500 | 79120941650 | 48400 | 48400 | 48450 | 48300 | 4687 |
| 249 | 20250115 | 150400 | 78894279000 | 48450 | 48450 | 48500 | 48400 | 1936 |
| 250 | 20250115 | 150300 | 78800519300 | 48500 | 48600 | 48750 | 48400 | 5308 |
| 251 | 20250115 | 150200 | 78542870300 | 48600 | 48650 | 48750 | 48400 | 1688 |
| 252 | 20250115 | 150100 | 78460916250 | 48600 | 48850 | 48850 | 48350 | 11614 |
| 253 | 20250115 | 150000 | 77895997850 | 48800 | 48900 | 48900 | 48750 | 1563 |
| 254 | 20250115 | 145900 | 77819710700 | 48900 | 48950 | 49000 | 48750 | 3306 |
| 255 | 20250115 | 145800 | 77658171400 | 48950 | 49150 | 49150 | 48900 | 3066 |
| 256 | 20250115 | 145700 | 77507979650 | 49200 | 49000 | 49200 | 48950 | 1848 |
| 257 | 20250115 | 145600 | 77417314750 | 49000 | 48900 | 49100 | 48800 | 2265 |
| 258 | 20250115 | 145500 | 77306585200 | 48900 | 49000 | 49200 | 48900 | 3801 |
| 259 | 20250115 | 145400 | 77120239550 | 49000 | 49000 | 49100 | 48900 | 2292 |
| 260 | 20250115 | 145300 | 77007952050 | 48950 | 48950 | 49150 | 48900 | 2560 |
| 261 | 20250115 | 145200 | 76882453300 | 48950 | 48950 | 49100 | 48800 | 2724 |
| 262 | 20250115 | 145100 | 76749021500 | 48900 | 49000 | 49250 | 48800 | 3431 |
| 263 | 20250115 | 145000 | 76581111550 | 49250 | 49050 | 49300 | 48750 | 7642 |
| 264 | 20250115 | 144900 | 76207468900 | 49000 | 48750 | 49000 | 48750 | 6387 |
| 265 | 20250115 | 144800 | 75895888300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20250115 | 144700 | 75895888300 | 48700 | 49200 | 49200 | 48700 | 8997 |
| 267 | 20250115 | 144600 | 75455609000 | 49150 | 49200 | 49250 | 49100 | 1813 |
| 268 | 20250115 | 144500 | 75366455300 | 49150 | 49400 | 49400 | 49100 | 2756 |
| 269 | 20250115 | 144400 | 75230848550 | 49400 | 49500 | 49500 | 49250 | 1656 |
| 270 | 20250115 | 144300 | 75148974900 | 49400 | 49350 | 49500 | 49100 | 3409 |
| 271 | 20250115 | 144200 | 74981003350 | 49350 | 49200 | 49450 | 49150 | 3196 |
| 272 | 20250115 | 144100 | 74823608200 | 49200 | 49700 | 49700 | 49200 | 3340 |
| 273 | 20250115 | 144000 | 74658548850 | 49700 | 49500 | 49700 | 49350 | 4938 |
| 274 | 20250115 | 143900 | 74413936600 | 49500 | 49350 | 49650 | 49200 | 2792 |
| 275 | 20250115 | 143800 | 74276029800 | 49350 | 49400 | 49500 | 49050 | 9508 |
| 276 | 20250115 | 143700 | 73807688700 | 49500 | 49750 | 49750 | 49350 | 4290 |
| 277 | 20250115 | 143600 | 73595206600 | 49750 | 49900 | 49900 | 49350 | 6554 |
| 278 | 20250115 | 143500 | 73269970150 | 49900 | 50100 | 50200 | 49900 | 5866 |
| 279 | 20250115 | 143400 | 72976701200 | 50000 | 50000 | 50200 | 50000 | 5361 |
| 280 | 20250115 | 143300 | 72708340800 | 50000 | 50300 | 50400 | 50000 | 9287 |
| 281 | 20250115 | 143200 | 72242528800 | 50400 | 50600 | 50600 | 50300 | 3767 |
| 282 | 20250115 | 143100 | 72052281000 | 50600 | 50700 | 50800 | 50600 | 1083 |
| 283 | 20250115 | 143000 | 71997367400 | 50800 | 50700 | 50900 | 50700 | 734 |
| 284 | 20250115 | 142900 | 71960116700 | 50800 | 50900 | 51000 | 50700 | 3332 |
| 285 | 20250115 | 142800 | 71790813000 | 50900 | 51100 | 51100 | 50900 | 1725 |
| 286 | 20250115 | 142700 | 71702844300 | 51100 | 51100 | 51200 | 51100 | 769 |
| 287 | 20250115 | 142600 | 71663536200 | 51100 | 51100 | 51200 | 51000 | 405 |
| 288 | 20250115 | 142500 | 71642842300 | 51100 | 51100 | 51100 | 51000 | 419 |
| 289 | 20250115 | 142400 | 71621453000 | 51000 | 51100 | 51100 | 51000 | 979 |
| 290 | 20250115 | 142300 | 71571523600 | 51000 | 51000 | 51100 | 50900 | 559 |
| 291 | 20250115 | 142200 | 71543004400 | 50900 | 51100 | 51200 | 50900 | 898 |
| 292 | 20250115 | 142100 | 71497191600 | 51100 | 51200 | 51200 | 51000 | 522 |
| 293 | 20250115 | 142000 | 71470557400 | 51200 | 51000 | 51200 | 50900 | 594 |
| 294 | 20250115 | 141900 | 71440239300 | 51000 | 50900 | 51100 | 50800 | 1024 |
| 295 | 20250115 | 141800 | 71388039100 | 50900 | 50900 | 51000 | 50800 | 1177 |
| 296 | 20250115 | 141700 | 71328184200 | 50900 | 51100 | 51100 | 50900 | 1723 |
| 297 | 20250115 | 141600 | 71240395500 | 51100 | 51100 | 51300 | 51000 | 717 |
| 298 | 20250115 | 141500 | 71203766700 | 51000 | 51600 | 51700 | 51000 | 4128 |
| 299 | 20250115 | 141400 | 70992470000 | 51600 | 51700 | 51800 | 51600 | 482 |
| 300 | 20250115 | 141300 | 70967583000 | 51700 | 51700 | 51900 | 51600 | 492 |
| 301 | 20250115 | 141200 | 70942121800 | 51700 | 51900 | 51900 | 51600 | 1104 |
| 302 | 20250115 | 141100 | 70885072100 | 51800 | 52000 | 52000 | 51800 | 669 |
| 303 | 20250115 | 141000 | 70850353700 | 52000 | 52000 | 52100 | 52000 | 707 |
| 304 | 20250115 | 140900 | 70813585700 | 52100 | 51900 | 52200 | 51900 | 795 |
| 305 | 20250115 | 140800 | 70772201700 | 51900 | 51700 | 52000 | 51700 | 199 |
| 306 | 20250115 | 140700 | 70761872300 | 51900 | 51600 | 51900 | 51300 | 1698 |
| 307 | 20250115 | 140600 | 70674268500 | 51700 | 52100 | 52200 | 51600 | 2238 |
| 308 | 20250115 | 140500 | 70558158500 | 52200 | 52200 | 52300 | 52100 | 1066 |
| 309 | 20250115 | 140400 | 70502540500 | 52200 | 52100 | 52200 | 52100 | 1188 |
| 310 | 20250115 | 140300 | 70440566100 | 52100 | 52000 | 52100 | 52000 | 1922 |
| 311 | 20250115 | 140200 | 70340570200 | 52100 | 51800 | 52100 | 51700 | 2264 |
| 312 | 20250115 | 140100 | 70222974600 | 51700 | 51900 | 52000 | 51700 | 1396 |
| 313 | 20250115 | 140000 | 70150567600 | 51900 | 51500 | 51900 | 51400 | 1600 |
| 314 | 20250115 | 135900 | 70067831900 | 51500 | 51300 | 51600 | 51200 | 1290 |
| 315 | 20250115 | 135800 | 70001541400 | 51300 | 51300 | 51400 | 51300 | 461 |
| 316 | 20250115 | 135700 | 69977872300 | 51300 | 51400 | 51500 | 51300 | 1359 |
| 317 | 20250115 | 135600 | 69908051800 | 51400 | 51300 | 51500 | 51100 | 907 |
| 318 | 20250115 | 135500 | 69861502600 | 51300 | 51100 | 51400 | 51000 | 2784 |
| 319 | 20250115 | 135400 | 69719182600 | 51100 | 50800 | 51200 | 50700 | 1122 |
| 320 | 20250115 | 135300 | 69662010200 | 50800 | 51200 | 51300 | 50800 | 4090 |
| 321 | 20250115 | 135200 | 69453204200 | 51200 | 51200 | 51300 | 51100 | 3138 |
| 322 | 20250115 | 135100 | 69292571000 | 51200 | 50800 | 51200 | 50600 | 6239 |
| 323 | 20250115 | 135000 | 68975264000 | 50800 | 51100 | 51100 | 50800 | 5452 |
| 324 | 20250115 | 134900 | 68697531000 | 51000 | 51200 | 51300 | 51000 | 6640 |
| 325 | 20250115 | 134800 | 68358077500 | 51300 | 51600 | 51600 | 51200 | 6901 |
| 326 | 20250115 | 134700 | 68003270800 | 51600 | 51900 | 51900 | 51600 | 2437 |
| 327 | 20250115 | 134600 | 67877229300 | 51900 | 52000 | 52100 | 51900 | 1326 |
| 328 | 20250115 | 134500 | 67808383300 | 52000 | 52000 | 52300 | 51900 | 959 |
| 329 | 20250115 | 134400 | 67758528800 | 51900 | 52000 | 52300 | 51900 | 2439 |
| 330 | 20250115 | 134300 | 67631774900 | 52000 | 51900 | 52000 | 51900 | 1298 |
| 331 | 20250115 | 134200 | 67564384700 | 51900 | 52200 | 52200 | 51900 | 2660 |
| 332 | 20250115 | 134100 | 67426027100 | 52200 | 51900 | 52300 | 51800 | 1857 |
| 333 | 20250115 | 134000 | 67329476300 | 51900 | 51900 | 51900 | 51700 | 3442 |
| 334 | 20250115 | 133900 | 67151201400 | 51900 | 52200 | 52200 | 51800 | 7677 |
| 335 | 20250115 | 133800 | 66751691900 | 52200 | 52300 | 52300 | 52200 | 3057 |
| 336 | 20250115 | 133700 | 66591949300 | 52300 | 52400 | 52400 | 52300 | 586 |
| 337 | 20250115 | 133600 | 66561286400 | 52400 | 52400 | 52600 | 52300 | 839 |
| 338 | 20250115 | 133500 | 66517305400 | 52400 | 52500 | 52600 | 52400 | 1553 |
| 339 | 20250115 | 133400 | 66435855300 | 52600 | 52600 | 52700 | 52500 | 975 |
| 340 | 20250115 | 133300 | 66384665000 | 52500 | 52600 | 52600 | 52400 | 757 |
| 341 | 20250115 | 133200 | 66344992900 | 52400 | 52400 | 52600 | 52400 | 838 |
| 342 | 20250115 | 133100 | 66301014700 | 52500 | 52400 | 52500 | 52300 | 1367 |
| 343 | 20250115 | 133000 | 66229442100 | 52400 | 52600 | 52600 | 52400 | 2955 |
| 344 | 20250115 | 132900 | 66074353800 | 52600 | 52600 | 52700 | 52500 | 1662 |
| 345 | 20250115 | 132800 | 65986959300 | 52600 | 52700 | 52700 | 52600 | 2631 |
| 346 | 20250115 | 132700 | 65848312300 | 52700 | 53000 | 53000 | 52700 | 737 |
| 347 | 20250115 | 132600 | 65809417900 | 53000 | 52800 | 53000 | 52800 | 225 |
| 348 | 20250115 | 132500 | 65797524100 | 52800 | 52800 | 53000 | 52800 | 271 |
| 349 | 20250115 | 132400 | 65783213300 | 53000 | 52900 | 53000 | 52800 | 35 |
| 350 | 20250115 | 132300 | 65781362800 | 52800 | 52900 | 53000 | 52800 | 1232 |
| 351 | 20250115 | 132200 | 65716182000 | 52900 | 53000 | 53000 | 52900 | 99 |
| 352 | 20250115 | 132100 | 65710939800 | 52900 | 52900 | 53000 | 52900 | 281 |
| 353 | 20250115 | 132000 | 65696074700 | 52900 | 53000 | 53000 | 52900 | 533 |
| 354 | 20250115 | 131900 | 65667847300 | 53000 | 52900 | 53000 | 52900 | 156 |
| 355 | 20250115 | 131800 | 65659583800 | 52900 | 52900 | 52900 | 52900 | 304 |
| 356 | 20250115 | 131700 | 65643502200 | 53100 | 52900 | 53100 | 52900 | 196 |
| 357 | 20250115 | 131600 | 65633132600 | 52900 | 53000 | 53100 | 52900 | 185 |
| 358 | 20250115 | 131500 | 65623326200 | 53000 | 53000 | 53000 | 53000 | 51 |
| 359 | 20250115 | 131400 | 65620623200 | 52900 | 53100 | 53100 | 52900 | 1676 |
| 360 | 20250115 | 131300 | 65531819200 | 53200 | 53200 | 53200 | 53100 | 133 |
| 361 | 20250115 | 131200 | 65524745200 | 53200 | 53200 | 53200 | 53100 | 570 |
| 362 | 20250115 | 131100 | 65494425500 | 53100 | 53100 | 53200 | 53100 | 173 |
| 363 | 20250115 | 131000 | 65485236700 | 53200 | 53100 | 53200 | 53000 | 113 |
| 364 | 20250115 | 130900 | 65479239800 | 53100 | 53000 | 53100 | 52900 | 269 |
| 365 | 20250115 | 130800 | 65464983200 | 53000 | 53100 | 53100 | 52900 | 193 |
| 366 | 20250115 | 130700 | 65454759200 | 53000 | 52900 | 53100 | 52800 | 1261 |
| 367 | 20250115 | 130600 | 65387911400 | 52800 | 53000 | 53000 | 52800 | 219 |
| 368 | 20250115 | 130500 | 65376345500 | 52900 | 52900 | 53000 | 52700 | 1762 |
| 369 | 20250115 | 130400 | 65283229300 | 52900 | 52900 | 53000 | 52900 | 481 |
| 370 | 20250115 | 130300 | 65257782200 | 52900 | 52800 | 52900 | 52800 | 342 |
| 371 | 20250115 | 130200 | 65239713000 | 52800 | 52800 | 52900 | 52700 | 793 |
| 372 | 20250115 | 130100 | 65197839900 | 52900 | 52900 | 52900 | 52800 | 705 |
| 373 | 20250115 | 130000 | 65160551100 | 52900 | 52900 | 53000 | 52800 | 253 |
| 374 | 20250115 | 125900 | 65147176400 | 52900 | 52900 | 53000 | 52800 | 384 |
| 375 | 20250115 | 125800 | 65126874800 | 52800 | 52900 | 52900 | 52800 | 288 |
| 376 | 20250115 | 125700 | 65111663900 | 52800 | 52900 | 53000 | 52800 | 547 |
| 377 | 20250115 | 125600 | 65082763600 | 52900 | 53000 | 53000 | 52800 | 626 |
| 378 | 20250115 | 125500 | 65049683800 | 52900 | 52900 | 52900 | 52800 | 407 |
| 379 | 20250115 | 125400 | 65028157500 | 52900 | 52900 | 53000 | 52900 | 1524 |
| 380 | 20250115 | 125300 | 64947486200 | 52900 | 53100 | 53100 | 52900 | 581 |
| 381 | 20250115 | 125200 | 64916689100 | 53100 | 53200 | 53300 | 53000 | 230 |
| 382 | 20250115 | 125100 | 64904473900 | 53200 | 53200 | 53200 | 53000 | 875 |
| 383 | 20250115 | 125000 | 64857957700 | 53200 | 53200 | 53300 | 53200 | 134 |
| 384 | 20250115 | 124900 | 64850826400 | 53200 | 53300 | 53300 | 53200 | 332 |
| 385 | 20250115 | 124800 | 64833158600 | 53200 | 53300 | 53400 | 53200 | 430 |
| 386 | 20250115 | 124700 | 64810235500 | 53400 | 53200 | 53400 | 53100 | 391 |
| 387 | 20250115 | 124600 | 64789426000 | 53300 | 53400 | 53400 | 53100 | 203 |
| 388 | 20250115 | 124500 | 64778614400 | 53400 | 53400 | 53500 | 53300 | 164 |
| 389 | 20250115 | 124400 | 64769858500 | 53400 | 53400 | 53400 | 53300 | 267 |
| 390 | 20250115 | 124300 | 64755603200 | 53400 | 53300 | 53400 | 53300 | 58 |
| 391 | 20250115 | 124200 | 64752508000 | 53300 | 53300 | 53400 | 53300 | 827 |
| 392 | 20250115 | 124100 | 64708397800 | 53400 | 53300 | 53400 | 53100 | 735 |
| 393 | 20250115 | 124000 | 64669244200 | 53300 | 53100 | 53300 | 53100 | 442 |
| 394 | 20250115 | 123900 | 64645704800 | 53100 | 53100 | 53200 | 53100 | 133 |
| 395 | 20250115 | 123800 | 64638639900 | 53100 | 52900 | 53100 | 52900 | 188 |
| 396 | 20250115 | 123700 | 64628685100 | 53000 | 53100 | 53100 | 52900 | 827 |
| 397 | 20250115 | 123600 | 64584847800 | 53100 | 53100 | 53100 | 53000 | 325 |
| 398 | 20250115 | 123500 | 64567618800 | 53100 | 53300 | 53300 | 53100 | 725 |
| 399 | 20250115 | 123400 | 64529066700 | 53300 | 53200 | 53300 | 53100 | 282 |
| 400 | 20250115 | 123300 | 64514067200 | 53200 | 53100 | 53300 | 53000 | 618 |
| 401 | 20250115 | 123200 | 64481216600 | 53100 | 53100 | 53100 | 53100 | 209 |
| 402 | 20250115 | 123100 | 64470118700 | 53000 | 53000 | 53200 | 53000 | 420 |
| 403 | 20250115 | 123000 | 64447818300 | 52900 | 52900 | 53000 | 52800 | 975 |
| 404 | 20250115 | 122900 | 64396188000 | 52800 | 52800 | 52900 | 52800 | 283 |
| 405 | 20250115 | 122800 | 64381243900 | 52800 | 52700 | 52900 | 52600 | 862 |
| 406 | 20250115 | 122700 | 64335807100 | 52700 | 53000 | 53100 | 52700 | 3867 |
| 407 | 20250115 | 122600 | 64131207700 | 53000 | 53300 | 53300 | 53000 | 1311 |
| 408 | 20250115 | 122500 | 64061585300 | 53300 | 53200 | 53300 | 53100 | 239 |
| 409 | 20250115 | 122400 | 64048870700 | 53300 | 53200 | 53400 | 53200 | 888 |
| 410 | 20250115 | 122300 | 64001607100 | 53200 | 53200 | 53400 | 53100 | 581 |
| 411 | 20250115 | 122200 | 63970695000 | 53300 | 53400 | 53400 | 53200 | 279 |
| 412 | 20250115 | 122100 | 63955822800 | 53400 | 53400 | 53400 | 53300 | 285 |
| 413 | 20250115 | 122000 | 63940623500 | 53300 | 53400 | 53400 | 53300 | 766 |
| 414 | 20250115 | 121900 | 63899791800 | 53400 | 53400 | 53500 | 53400 | 1002 |
| 415 | 20250115 | 121800 | 63846261400 | 53400 | 53600 | 53600 | 53400 | 276 |
| 416 | 20250115 | 121700 | 63831487600 | 53500 | 53500 | 53500 | 53400 | 334 |
| 417 | 20250115 | 121600 | 63813625600 | 53400 | 53300 | 53600 | 53200 | 837 |
| 418 | 20250115 | 121500 | 63768895700 | 53300 | 53200 | 53300 | 53200 | 183 |
| 419 | 20250115 | 121400 | 63759158100 | 53200 | 53200 | 53200 | 53000 | 1387 |
| 420 | 20250115 | 121300 | 63685495500 | 53200 | 53400 | 53400 | 53100 | 1353 |
| 421 | 20250115 | 121200 | 63613446500 | 53400 | 53600 | 53600 | 53400 | 1008 |
| 422 | 20250115 | 121100 | 63559529800 | 53600 | 53500 | 53600 | 53500 | 825 |
| 423 | 20250115 | 121000 | 63515353600 | 53600 | 53500 | 53600 | 53400 | 2241 |
| 424 | 20250115 | 120900 | 63395374700 | 53500 | 53200 | 53700 | 53200 | 4049 |
| 425 | 20250115 | 120800 | 63179048400 | 53200 | 52700 | 53300 | 52700 | 3360 |
| 426 | 20250115 | 120700 | 63001011300 | 52700 | 52900 | 52900 | 52700 | 1604 |
| 427 | 20250115 | 120600 | 62916410100 | 52900 | 52900 | 53000 | 52800 | 2101 |
| 428 | 20250115 | 120500 | 62805368800 | 52900 | 52700 | 53000 | 52700 | 1151 |
| 429 | 20250115 | 120400 | 62744489800 | 52700 | 52800 | 53000 | 52700 | 2001 |
| 430 | 20250115 | 120300 | 62638826600 | 52800 | 52700 | 52900 | 52600 | 2585 |
| 431 | 20250115 | 120200 | 62502500300 | 52700 | 52300 | 52700 | 52300 | 2423 |
| 432 | 20250115 | 120100 | 62375462300 | 52500 | 53000 | 53000 | 52300 | 4833 |
| 433 | 20250115 | 120000 | 62121225300 | 52900 | 52700 | 53100 | 52600 | 4863 |
| 434 | 20250115 | 115900 | 61863860600 | 52700 | 52600 | 52900 | 52500 | 2123 |
| 435 | 20250115 | 115800 | 61751946200 | 52600 | 52700 | 52800 | 52200 | 4014 |
| 436 | 20250115 | 115700 | 61541115500 | 52700 | 52300 | 52800 | 52300 | 6428 |
| 437 | 20250115 | 115600 | 61203405300 | 52400 | 52600 | 52800 | 52100 | 7833 |
| 438 | 20250115 | 115500 | 60793071800 | 52600 | 53100 | 53200 | 52500 | 12015 |
| 439 | 20250115 | 115400 | 60158601000 | 53100 | 53300 | 53400 | 53100 | 5414 |
| 440 | 20250115 | 115300 | 59870794500 | 53300 | 53500 | 53600 | 53300 | 7099 |
| 441 | 20250115 | 115200 | 59491594400 | 53600 | 53800 | 53900 | 53500 | 7243 |
| 442 | 20250115 | 115100 | 59102932400 | 53800 | 54100 | 54200 | 53800 | 1546 |
| 443 | 20250115 | 115000 | 59019534600 | 54000 | 54100 | 54200 | 53900 | 2258 |
| 444 | 20250115 | 114900 | 58897633600 | 54200 | 54400 | 54400 | 54200 | 1305 |
| 445 | 20250115 | 114800 | 58826837100 | 54400 | 54500 | 54500 | 54300 | 1587 |
| 446 | 20250115 | 114700 | 58740535400 | 54500 | 54400 | 54500 | 54400 | 552 |
| 447 | 20250115 | 114600 | 58710477200 | 54500 | 54400 | 54500 | 54400 | 458 |
| 448 | 20250115 | 114500 | 58685533000 | 54400 | 54400 | 54500 | 54400 | 1028 |
| 449 | 20250115 | 114400 | 58629596300 | 54500 | 54400 | 54600 | 54400 | 485 |
| 450 | 20250115 | 114300 | 58603175400 | 54500 | 54400 | 54500 | 54300 | 529 |
| 451 | 20250115 | 114200 | 58574408600 | 54400 | 54300 | 54500 | 54300 | 1223 |
| 452 | 20250115 | 114100 | 58507884700 | 54400 | 54100 | 54500 | 54000 | 1680 |
| 453 | 20250115 | 114000 | 58416699000 | 54000 | 53900 | 54100 | 53900 | 1286 |
| 454 | 20250115 | 113900 | 58347232900 | 53900 | 53900 | 54000 | 53800 | 2332 |
| 455 | 20250115 | 113800 | 58221550200 | 53900 | 54100 | 54100 | 53800 | 5806 |
| 456 | 20250115 | 113700 | 57908322700 | 54100 | 54200 | 54200 | 54000 | 3713 |
| 457 | 20250115 | 113600 | 57707423800 | 54200 | 54300 | 54500 | 54200 | 4358 |
| 458 | 20250115 | 113500 | 57471056800 | 54200 | 54500 | 54600 | 54200 | 6394 |
| 459 | 20250115 | 113400 | 57123473000 | 54500 | 54600 | 54700 | 54500 | 828 |
| 460 | 20250115 | 113300 | 57078256500 | 54500 | 54500 | 54600 | 54500 | 4416 |
| 461 | 20250115 | 113200 | 56837432700 | 54600 | 54700 | 54700 | 54500 | 4724 |
| 462 | 20250115 | 113100 | 56579580500 | 54600 | 54600 | 54700 | 54600 | 1276 |
| 463 | 20250115 | 113000 | 56509829800 | 54700 | 54800 | 54900 | 54600 | 3218 |
| 464 | 20250115 | 112900 | 56333819100 | 54800 | 54800 | 54900 | 54700 | 1215 |
| 465 | 20250115 | 112800 | 56267253600 | 54800 | 54800 | 54800 | 54700 | 1553 |
| 466 | 20250115 | 112700 | 56182197200 | 54700 | 54900 | 54900 | 54700 | 1917 |
| 467 | 20250115 | 112600 | 56077112700 | 54900 | 54900 | 55000 | 54900 | 797 |
| 468 | 20250115 | 112500 | 56033334700 | 54900 | 55000 | 55000 | 54900 | 881 |
| 469 | 20250115 | 112400 | 55984882300 | 55000 | 55000 | 55100 | 54900 | 781 |
| 470 | 20250115 | 112300 | 55941931100 | 55100 | 54900 | 55100 | 54800 | 1511 |
| 471 | 20250115 | 112200 | 55859041400 | 54900 | 55000 | 55000 | 54800 | 3838 |
| 472 | 20250115 | 112100 | 55648554900 | 54900 | 55000 | 55100 | 54900 | 2939 |
| 473 | 20250115 | 112000 | 55486923600 | 55000 | 55400 | 55400 | 55000 | 3278 |
| 474 | 20250115 | 111900 | 55306234500 | 55400 | 55500 | 55500 | 55300 | 995 |
| 475 | 20250115 | 111800 | 55251149000 | 55400 | 55500 | 55500 | 55400 | 147 |
| 476 | 20250115 | 111700 | 55242997200 | 55500 | 55400 | 55600 | 55300 | 1303 |
| 477 | 20250115 | 111600 | 55170725500 | 55400 | 55600 | 55600 | 55400 | 858 |
| 478 | 20250115 | 111500 | 55123131400 | 55600 | 55600 | 55700 | 55600 | 268 |
| 479 | 20250115 | 111400 | 55108214700 | 55600 | 55500 | 55700 | 55400 | 227 |
| 480 | 20250115 | 111300 | 55095606200 | 55600 | 55700 | 55700 | 55300 | 2358 |
| 481 | 20250115 | 111200 | 54964975900 | 55700 | 55900 | 56000 | 55600 | 2207 |
| 482 | 20250115 | 111100 | 54841820900 | 55800 | 55400 | 55900 | 55300 | 1763 |
| 483 | 20250115 | 111000 | 54743753400 | 55400 | 55300 | 55400 | 55200 | 923 |
| 484 | 20250115 | 110900 | 54692648100 | 55300 | 55300 | 55300 | 55200 | 767 |
| 485 | 20250115 | 110800 | 54650267800 | 55300 | 55200 | 55400 | 55200 | 750 |
| 486 | 20250115 | 110700 | 54608819500 | 55200 | 55100 | 55400 | 55100 | 1388 |
| 487 | 20250115 | 110600 | 54532182100 | 55100 | 55100 | 55200 | 55000 | 1712 |
| 488 | 20250115 | 110500 | 54437899900 | 55100 | 55300 | 55400 | 55100 | 2168 |
| 489 | 20250115 | 110400 | 54318127900 | 55300 | 55400 | 55400 | 55300 | 1504 |
| 490 | 20250115 | 110300 | 54234888700 | 55400 | 55600 | 55600 | 55400 | 1543 |
| 491 | 20250115 | 110200 | 54149303100 | 55600 | 55400 | 55600 | 55200 | 1182 |
| 492 | 20250115 | 110100 | 54083932000 | 55400 | 55600 | 55800 | 55400 | 4091 |
| 493 | 20250115 | 110000 | 53856423100 | 55600 | 55200 | 55700 | 55100 | 3736 |
| 494 | 20250115 | 105900 | 53649309500 | 55200 | 55000 | 55300 | 54900 | 2439 |
| 495 | 20250115 | 105800 | 53515020800 | 55200 | 55300 | 55300 | 54700 | 5828 |
| 496 | 20250115 | 105700 | 53194847800 | 55300 | 55100 | 55400 | 55100 | 6397 |
| 497 | 20250115 | 105600 | 52841212600 | 55100 | 55000 | 55500 | 54600 | 6496 |
| 498 | 20250115 | 105500 | 52483500900 | 54700 | 55100 | 55200 | 54400 | 22051 |
| 499 | 20250115 | 105400 | 51274244900 | 55200 | 56400 | 56400 | 55100 | 18681 |
| 500 | 20250115 | 105300 | 50231933000 | 56300 | 56600 | 56700 | 56300 | 5076 |
| 501 | 20250115 | 105200 | 49945608500 | 56600 | 56500 | 56900 | 56400 | 4649 |
| 502 | 20250115 | 105100 | 49682817300 | 56500 | 56600 | 56900 | 56400 | 5565 |
| 503 | 20250115 | 105000 | 49367660900 | 56800 | 56200 | 56800 | 56100 | 11795 |
| 504 | 20250115 | 104900 | 48702472900 | 56200 | 57500 | 57600 | 56200 | 20458 |
| 505 | 20250115 | 104800 | 47537694100 | 57400 | 57500 | 57700 | 57300 | 8929 |
| 506 | 20250115 | 104700 | 47023993100 | 57500 | 57900 | 58300 | 57100 | 22931 |
| 507 | 20250115 | 104600 | 45703132800 | 58000 | 58700 | 58900 | 57400 | 31718 |
| 508 | 20250115 | 104500 | 43850440400 | 58700 | 58000 | 58800 | 57900 | 29414 |
| 509 | 20250115 | 104400 | 42131225500 | 57900 | 57800 | 58100 | 57100 | 17004 |
| 510 | 20250115 | 104300 | 41150475300 | 58100 | 57700 | 58300 | 57600 | 30900 |
| 511 | 20250115 | 104200 | 39359252300 | 57700 | 57500 | 57700 | 57000 | 13837 |
| 512 | 20250115 | 104100 | 38565756300 | 57500 | 56600 | 57500 | 56600 | 13198 |
| 513 | 20250115 | 104000 | 37810963900 | 56700 | 56600 | 56700 | 56400 | 5944 |
| 514 | 20250115 | 103900 | 37475015400 | 56600 | 57100 | 57200 | 56600 | 6774 |
| 515 | 20250115 | 103800 | 37089963000 | 57200 | 56800 | 57300 | 56400 | 8806 |
| 516 | 20250115 | 103700 | 36588308200 | 56700 | 57400 | 57800 | 56100 | 29851 |
| 517 | 20250115 | 103600 | 34882064000 | 57500 | 57100 | 57500 | 57000 | 12752 |
| 518 | 20250115 | 103500 | 34151839100 | 57100 | 56000 | 57200 | 56000 | 19639 |
| 519 | 20250115 | 103400 | 33038534500 | 56000 | 56000 | 56000 | 55800 | 1045 |
| 520 | 20250115 | 103300 | 32980134200 | 55900 | 56000 | 56000 | 55900 | 682 |
| 521 | 20250115 | 103200 | 32941945000 | 56000 | 55700 | 56000 | 55700 | 1584 |
| 522 | 20250115 | 103100 | 32853494000 | 55700 | 55600 | 55700 | 55600 | 589 |
| 523 | 20250115 | 103000 | 32820708100 | 55600 | 55700 | 55700 | 55600 | 165 |
| 524 | 20250115 | 102900 | 32811523700 | 55700 | 55700 | 55700 | 55700 | 102 |
| 525 | 20250115 | 102800 | 32805842300 | 55700 | 55700 | 55700 | 55600 | 201 |
| 526 | 20250115 | 102700 | 32794654000 | 55700 | 55600 | 55700 | 55500 | 402 |
| 527 | 20250115 | 102600 | 32772312400 | 55600 | 55800 | 55800 | 55600 | 400 |
| 528 | 20250115 | 102500 | 32750054600 | 55700 | 55800 | 55800 | 55700 | 201 |
| 529 | 20250115 | 102400 | 32738853200 | 55800 | 55800 | 55800 | 55700 | 593 |
| 530 | 20250115 | 102300 | 32705800600 | 55800 | 55700 | 55800 | 55700 | 367 |
| 531 | 20250115 | 102200 | 32685330700 | 55700 | 55800 | 55900 | 55700 | 676 |
| 532 | 20250115 | 102100 | 32647629300 | 55800 | 55900 | 55900 | 55700 | 1039 |
| 533 | 20250115 | 102000 | 32589629200 | 55900 | 55500 | 55900 | 55500 | 2702 |
| 534 | 20250115 | 101900 | 32439035200 | 55500 | 55500 | 55500 | 55400 | 719 |
| 535 | 20250115 | 101800 | 32399141300 | 55500 | 55400 | 55500 | 55300 | 269 |
| 536 | 20250115 | 101700 | 32384240000 | 55400 | 55400 | 55500 | 55400 | 885 |
| 537 | 20250115 | 101600 | 32335207800 | 55500 | 55500 | 55500 | 55400 | 320 |
| 538 | 20250115 | 101500 | 32317459200 | 55500 | 55500 | 55600 | 55500 | 1018 |
| 539 | 20250115 | 101400 | 32260932300 | 55500 | 55500 | 55600 | 55400 | 712 |
| 540 | 20250115 | 101300 | 32221407100 | 55400 | 55400 | 55400 | 55300 | 501 |
| 541 | 20250115 | 101200 | 32193664800 | 55300 | 55200 | 55400 | 55200 | 385 |
| 542 | 20250115 | 101100 | 32172402300 | 55200 | 55200 | 55400 | 55200 | 200 |
| 543 | 20250115 | 101000 | 32161358200 | 55200 | 55100 | 55200 | 55100 | 428 |
| 544 | 20250115 | 100900 | 32137742400 | 55200 | 55200 | 55200 | 55100 | 802 |
| 545 | 20250115 | 100800 | 32093499500 | 55200 | 55200 | 55300 | 55100 | 488 |
| 546 | 20250115 | 100700 | 32066564700 | 55200 | 55300 | 55500 | 55100 | 2735 |
| 547 | 20250115 | 100600 | 31915603900 | 55500 | 55700 | 55800 | 55400 | 2106 |
| 548 | 20250115 | 100500 | 31798632000 | 55700 | 55700 | 55700 | 55600 | 1814 |
| 549 | 20250115 | 100400 | 31697638900 | 55700 | 55800 | 55800 | 55600 | 998 |
| 550 | 20250115 | 100300 | 31642056600 | 55800 | 55900 | 55900 | 55800 | 2065 |
| 551 | 20250115 | 100200 | 31526761600 | 55800 | 55700 | 55900 | 55700 | 1932 |
| 552 | 20250115 | 100100 | 31418989400 | 55700 | 55500 | 55700 | 55500 | 725 |
| 553 | 20250115 | 100000 | 31378641900 | 55500 | 55500 | 55700 | 55500 | 1563 |
| 554 | 20250115 | 095900 | 31291748800 | 55500 | 55400 | 55600 | 55300 | 2537 |
| 555 | 20250115 | 095800 | 31150956500 | 55400 | 55200 | 55500 | 55000 | 2026 |
| 556 | 20250115 | 095700 | 31038862000 | 55200 | 55100 | 55200 | 54900 | 1364 |
| 557 | 20250115 | 095600 | 30963848600 | 55200 | 55200 | 55400 | 55200 | 2342 |
| 558 | 20250115 | 095500 | 30834451800 | 55300 | 54900 | 55300 | 54900 | 1142 |
| 559 | 20250115 | 095400 | 30771539500 | 54800 | 55000 | 55000 | 54800 | 2018 |
| 560 | 20250115 | 095300 | 30660753900 | 55000 | 55000 | 55100 | 54900 | 1005 |
| 561 | 20250115 | 095200 | 30605481200 | 55000 | 55000 | 55000 | 54900 | 1500 |
| 562 | 20250115 | 095100 | 30523071700 | 55000 | 55100 | 55100 | 54900 | 1058 |
| 563 | 20250115 | 095000 | 30464906100 | 55100 | 55300 | 55300 | 55000 | 4952 |
| 564 | 20250115 | 094900 | 30191855300 | 55300 | 55300 | 55400 | 55200 | 1175 |
| 565 | 20250115 | 094800 | 30126895100 | 55200 | 55200 | 55300 | 55100 | 1686 |
| 566 | 20250115 | 094700 | 30033855200 | 55200 | 55300 | 55300 | 55100 | 979 |
| 567 | 20250115 | 094600 | 29979820000 | 55300 | 55200 | 55300 | 55100 | 1237 |
| 568 | 20250115 | 094500 | 29911548200 | 55200 | 55100 | 55300 | 55000 | 1310 |
| 569 | 20250115 | 094400 | 29839329400 | 55000 | 54900 | 55000 | 54800 | 2384 |
| 570 | 20250115 | 094300 | 29708291700 | 54900 | 54700 | 55000 | 54700 | 914 |
| 571 | 20250115 | 094200 | 29658119600 | 54700 | 54700 | 54900 | 54500 | 4808 |
| 572 | 20250115 | 094100 | 29395251500 | 54700 | 55000 | 55000 | 54700 | 3060 |
| 573 | 20250115 | 094000 | 29227355100 | 54900 | 54900 | 55100 | 54900 | 2261 |
| 574 | 20250115 | 093900 | 29103123900 | 54900 | 55200 | 55400 | 54900 | 4226 |
| 575 | 20250115 | 093800 | 28870389000 | 55200 | 55500 | 55500 | 55100 | 2685 |
| 576 | 20250115 | 093700 | 28721925700 | 55500 | 55200 | 55500 | 55200 | 1497 |
| 577 | 20250115 | 093600 | 28639156000 | 55200 | 55500 | 55600 | 55200 | 2821 |
| 578 | 20250115 | 093500 | 28482919600 | 55600 | 55600 | 55600 | 55300 | 1402 |
| 579 | 20250115 | 093400 | 28405131300 | 55600 | 55600 | 55600 | 55300 | 2257 |
| 580 | 20250115 | 093300 | 28279857300 | 55600 | 55900 | 55900 | 55600 | 4170 |
| 581 | 20250115 | 093200 | 28047281600 | 55900 | 55300 | 55900 | 55300 | 5919 |
| 582 | 20250115 | 093100 | 27717774100 | 55400 | 55300 | 55500 | 55200 | 1764 |
| 583 | 20250115 | 093000 | 27620056400 | 55200 | 55100 | 55300 | 54900 | 2841 |
| 584 | 20250115 | 092900 | 27463618300 | 55000 | 55200 | 55600 | 54800 | 7527 |
| 585 | 20250115 | 092800 | 27048892100 | 55200 | 55200 | 55500 | 55000 | 5788 |
| 586 | 20250115 | 092700 | 26729855400 | 55400 | 55500 | 55800 | 55100 | 10273 |
| 587 | 20250115 | 092600 | 26159839800 | 55500 | 55100 | 55500 | 55100 | 9207 |
| 588 | 20250115 | 092500 | 25650021600 | 55100 | 54900 | 55600 | 54900 | 14670 |
| 589 | 20250115 | 092400 | 24837936000 | 54900 | 54800 | 55200 | 54800 | 6392 |
| 590 | 20250115 | 092300 | 24486498100 | 54900 | 55300 | 55300 | 54600 | 10592 |
| 591 | 20250115 | 092200 | 23903927600 | 55200 | 54900 | 55300 | 54900 | 13907 |
| 592 | 20250115 | 092100 | 23136820800 | 54900 | 54400 | 54900 | 54400 | 6304 |
| 593 | 20250115 | 092000 | 22792197700 | 54400 | 54300 | 54500 | 54100 | 3478 |
| 594 | 20250115 | 091900 | 22603291600 | 54300 | 54200 | 54300 | 54000 | 6483 |
| 595 | 20250115 | 091800 | 22252119700 | 54200 | 53900 | 54200 | 53900 | 3838 |
| 596 | 20250115 | 091700 | 22044744100 | 53900 | 54200 | 54200 | 53500 | 16913 |
| 597 | 20250115 | 091600 | 21136613800 | 54000 | 54600 | 54700 | 53800 | 18586 |
| 598 | 20250115 | 091500 | 20127865900 | 54600 | 54100 | 54800 | 54100 | 17747 |
| 599 | 20250115 | 091400 | 19164736600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 600 | 20250115 | 091300 | 19164736600 | 53400 | 53900 | 53900 | 53400 | 5416 |
| 601 | 20250115 | 091200 | 18874865800 | 53700 | 55300 | 55400 | 53500 | 38062 |
| 602 | 20250115 | 091100 | 16802339000 | 55300 | 55700 | 55800 | 55200 | 9077 |
| 603 | 20250115 | 091000 | 16298709200 | 55700 | 55300 | 55900 | 55100 | 17176 |
| 604 | 20250115 | 090900 | 15346006400 | 55300 | 56700 | 56800 | 55000 | 32668 |
| 605 | 20250115 | 090800 | 13521542900 | 56800 | 57200 | 57200 | 56500 | 11807 |
| 606 | 20250115 | 090700 | 12850709000 | 57100 | 57200 | 57300 | 57000 | 11711 |
| 607 | 20250115 | 090600 | 12181306800 | 57200 | 57700 | 57700 | 57100 | 12292 |
| 608 | 20250115 | 090500 | 11475747300 | 57600 | 57200 | 57700 | 57100 | 8937 |
| 609 | 20250115 | 090400 | 10961862100 | 57200 | 56700 | 57200 | 56600 | 14042 |
| 610 | 20250115 | 090300 | 10162223800 | 56600 | 58100 | 58100 | 56000 | 34046 |
| 611 | 20250115 | 090200 | 8220406200 | 58100 | 58100 | 58600 | 57900 | 20903 |
| 612 | 20250115 | 090100 | 7002372100 | 58100 | 58900 | 59100 | 57500 | 45111 |
| 613 | 20250115 | 090000 | 4377290500 | 58700 | 59300 | 59700 | 58200 | 73766 |