33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 3 | 20250106 | 182900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 4 | 20250106 | 182800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 5 | 20250106 | 182700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 6 | 20250106 | 182600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 7 | 20250106 | 182500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 8 | 20250106 | 182400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 9 | 20250106 | 182300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 10 | 20250106 | 182200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 11 | 20250106 | 182100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 12 | 20250106 | 182000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 13 | 20250106 | 181900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 14 | 20250106 | 181800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 15 | 20250106 | 181700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 16 | 20250106 | 181600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 17 | 20250106 | 181500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 18 | 20250106 | 181400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 19 | 20250106 | 181300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 20 | 20250106 | 181200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 21 | 20250106 | 181100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 22 | 20250106 | 181000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 23 | 20250106 | 180900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 24 | 20250106 | 180800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 25 | 20250106 | 180700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 26 | 20250106 | 180600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 27 | 20250106 | 180500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 28 | 20250106 | 180400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 29 | 20250106 | 180300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 30 | 20250106 | 180200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 31 | 20250106 | 180100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 32 | 20250106 | 180000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 33 | 20250106 | 175900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 34 | 20250106 | 175800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 35 | 20250106 | 175700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 36 | 20250106 | 175600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 37 | 20250106 | 175500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 38 | 20250106 | 175400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 39 | 20250106 | 175300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 40 | 20250106 | 175200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 41 | 20250106 | 175100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 42 | 20250106 | 175000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 43 | 20250106 | 174900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 44 | 20250106 | 174800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 45 | 20250106 | 174700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 46 | 20250106 | 174600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 47 | 20250106 | 174500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 48 | 20250106 | 174400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 49 | 20250106 | 174300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 50 | 20250106 | 174200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 51 | 20250106 | 174100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 52 | 20250106 | 174000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 53 | 20250106 | 173900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 54 | 20250106 | 173800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 55 | 20250106 | 173700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 56 | 20250106 | 173600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 57 | 20250106 | 173500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 58 | 20250106 | 173400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 59 | 20250106 | 173300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 60 | 20250106 | 173200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 61 | 20250106 | 173100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 62 | 20250106 | 173000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 63 | 20250106 | 172900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 64 | 20250106 | 172800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 65 | 20250106 | 172700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 66 | 20250106 | 172600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 67 | 20250106 | 172500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 68 | 20250106 | 172400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 69 | 20250106 | 172300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 70 | 20250106 | 172200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 71 | 20250106 | 172100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 72 | 20250106 | 172000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 73 | 20250106 | 171900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 74 | 20250106 | 171800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 75 | 20250106 | 171700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 76 | 20250106 | 171600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 77 | 20250106 | 171500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 78 | 20250106 | 171400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 79 | 20250106 | 171300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 80 | 20250106 | 171200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 81 | 20250106 | 171100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 82 | 20250106 | 171000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 83 | 20250106 | 170900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 84 | 20250106 | 170800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 85 | 20250106 | 170700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 86 | 20250106 | 170600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 87 | 20250106 | 170500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 88 | 20250106 | 170400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 89 | 20250106 | 170300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 90 | 20250106 | 170200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 91 | 20250106 | 170100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 92 | 20250106 | 170000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 93 | 20250106 | 165900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 94 | 20250106 | 165800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 95 | 20250106 | 165700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 96 | 20250106 | 165600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 97 | 20250106 | 165500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 98 | 20250106 | 165400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 99 | 20250106 | 165300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 100 | 20250106 | 165200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 101 | 20250106 | 165100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 102 | 20250106 | 165000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 103 | 20250106 | 164900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 104 | 20250106 | 164800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 105 | 20250106 | 164700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 106 | 20250106 | 164600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 107 | 20250106 | 164500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 108 | 20250106 | 164400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 109 | 20250106 | 164300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 110 | 20250106 | 164200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 111 | 20250106 | 164100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 112 | 20250106 | 164000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 113 | 20250106 | 163900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 114 | 20250106 | 163800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 115 | 20250106 | 163700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 116 | 20250106 | 163600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 117 | 20250106 | 163500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 118 | 20250106 | 163400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 119 | 20250106 | 163300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 120 | 20250106 | 163200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 121 | 20250106 | 163100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 122 | 20250106 | 163000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 123 | 20250106 | 162900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 124 | 20250106 | 162800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 125 | 20250106 | 162700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 126 | 20250106 | 162600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 127 | 20250106 | 162500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 128 | 20250106 | 162400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 129 | 20250106 | 162300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 130 | 20250106 | 162200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 131 | 20250106 | 162100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 132 | 20250106 | 162000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 133 | 20250106 | 161900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 134 | 20250106 | 161800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 135 | 20250106 | 161700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 136 | 20250106 | 161600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20250106 | 161500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20250106 | 161400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20250106 | 161300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20250106 | 161200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20250106 | 161100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20250106 | 161000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20250106 | 160900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20250106 | 160800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20250106 | 160700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20250106 | 160600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 147 | 20250106 | 160500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 148 | 20250106 | 160400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 149 | 20250106 | 160300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 150 | 20250106 | 160200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 151 | 20250106 | 160100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 152 | 20250106 | 160000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 4983 |
| 153 | 20250106 | 155900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 154 | 20250106 | 155800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 155 | 20250106 | 155700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 156 | 20250106 | 155600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 157 | 20250106 | 155500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 158 | 20250106 | 155400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 159 | 20250106 | 155300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 160 | 20250106 | 155200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 161 | 20250106 | 155100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 162 | 20250106 | 155000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 163 | 20250106 | 154900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 164 | 20250106 | 154800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 165 | 20250106 | 154700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 166 | 20250106 | 154600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 167 | 20250106 | 154500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 168 | 20250106 | 154400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 169 | 20250106 | 154300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 170 | 20250106 | 154200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 171 | 20250106 | 154100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 172 | 20250106 | 154000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 173 | 20250106 | 153900 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 174 | 20250106 | 153800 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 175 | 20250106 | 153700 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 176 | 20250106 | 153600 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 177 | 20250106 | 153500 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 178 | 20250106 | 153400 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 179 | 20250106 | 153300 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 180 | 20250106 | 153200 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 181 | 20250106 | 153100 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 182 | 20250106 | 153000 | 50964762000 | 156300 | 156300 | 156300 | 156300 | 9966 |
| 183 | 20250106 | 152900 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 184 | 20250106 | 152800 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 185 | 20250106 | 152700 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 186 | 20250106 | 152600 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 187 | 20250106 | 152500 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 188 | 20250106 | 152400 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 189 | 20250106 | 152300 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 190 | 20250106 | 152200 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 191 | 20250106 | 152100 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 192 | 20250106 | 152000 | 50185919100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 193 | 20250106 | 151900 | 50185919100 | 156300 | 156400 | 156500 | 156300 | 1287 |
| 194 | 20250106 | 151800 | 49984598100 | 156500 | 156400 | 156500 | 156400 | 911 |
| 195 | 20250106 | 151700 | 49842041000 | 156400 | 156300 | 156500 | 156100 | 1108 |
| 196 | 20250106 | 151600 | 49668820400 | 156200 | 156300 | 156300 | 156200 | 350 |
| 197 | 20250106 | 151500 | 49614118100 | 156300 | 156300 | 156400 | 156000 | 583 |
| 198 | 20250106 | 151400 | 49523017000 | 156100 | 156200 | 156300 | 156100 | 737 |
| 199 | 20250106 | 151300 | 49407860500 | 156100 | 156100 | 156300 | 156000 | 469 |
| 200 | 20250106 | 151200 | 49334615000 | 156100 | 156100 | 156100 | 155900 | 384 |
| 201 | 20250106 | 151100 | 49274717300 | 156100 | 155900 | 156100 | 155700 | 1587 |
| 202 | 20250106 | 151000 | 49027495000 | 155800 | 156300 | 156300 | 155800 | 534 |
| 203 | 20250106 | 150900 | 48944169400 | 156300 | 156500 | 156600 | 156300 | 176 |
| 204 | 20250106 | 150800 | 48916631400 | 156600 | 156400 | 156600 | 156400 | 722 |
| 205 | 20250106 | 150700 | 48803629400 | 156400 | 156400 | 156500 | 156200 | 742 |
| 206 | 20250106 | 150600 | 48687572100 | 156400 | 156400 | 156500 | 156300 | 675 |
| 207 | 20250106 | 150500 | 48582014200 | 156400 | 156200 | 156400 | 156000 | 920 |
| 208 | 20250106 | 150400 | 48438322100 | 156200 | 156600 | 156700 | 156200 | 710 |
| 209 | 20250106 | 150300 | 48327184200 | 156600 | 156300 | 156700 | 156100 | 2221 |
| 210 | 20250106 | 150200 | 47979755800 | 156300 | 155800 | 156400 | 155600 | 2108 |
| 211 | 20250106 | 150100 | 47650626700 | 155700 | 156200 | 156200 | 155700 | 1366 |
| 212 | 20250106 | 150000 | 47437561800 | 156200 | 156500 | 156500 | 156100 | 1805 |
| 213 | 20250106 | 145900 | 47155383000 | 156400 | 156400 | 156500 | 156300 | 756 |
| 214 | 20250106 | 145800 | 47037146000 | 156400 | 156800 | 156800 | 156300 | 640 |
| 215 | 20250106 | 145700 | 46936908000 | 156800 | 156800 | 156900 | 156300 | 1330 |
| 216 | 20250106 | 145600 | 46728625500 | 156900 | 156700 | 156900 | 156600 | 1528 |
| 217 | 20250106 | 145500 | 46489119600 | 156700 | 157100 | 157200 | 156600 | 1504 |
| 218 | 20250106 | 145400 | 46253175300 | 157200 | 156900 | 157200 | 156800 | 3536 |
| 219 | 20250106 | 145300 | 45697752700 | 156800 | 156700 | 156900 | 156700 | 1215 |
| 220 | 20250106 | 145200 | 45507166000 | 156700 | 157000 | 157100 | 156700 | 1229 |
| 221 | 20250106 | 145100 | 45314210800 | 157000 | 156900 | 157100 | 156700 | 1260 |
| 222 | 20250106 | 145000 | 45116571000 | 156900 | 157200 | 157300 | 156800 | 1045 |
| 223 | 20250106 | 144900 | 44952376500 | 157200 | 156300 | 157300 | 156300 | 5862 |
| 224 | 20250106 | 144800 | 44033114400 | 156300 | 156000 | 156500 | 155800 | 3165 |
| 225 | 20250106 | 144700 | 43538499700 | 156000 | 155800 | 156100 | 155800 | 561 |
| 226 | 20250106 | 144600 | 43450999100 | 155800 | 156000 | 156100 | 155800 | 426 |
| 227 | 20250106 | 144500 | 43384558600 | 156000 | 155600 | 156200 | 155400 | 642 |
| 228 | 20250106 | 144400 | 43284560300 | 155600 | 156200 | 156300 | 155600 | 2735 |
| 229 | 20250106 | 144300 | 42857948300 | 156200 | 156200 | 156400 | 156100 | 1118 |
| 230 | 20250106 | 144200 | 42683236200 | 156200 | 156100 | 156300 | 156000 | 913 |
| 231 | 20250106 | 144100 | 42540686000 | 156100 | 156300 | 156400 | 156100 | 1095 |
| 232 | 20250106 | 144000 | 42369525100 | 156200 | 155700 | 156300 | 155700 | 6180 |
| 233 | 20250106 | 143900 | 41405486200 | 155700 | 155700 | 155800 | 155600 | 766 |
| 234 | 20250106 | 143800 | 41286202800 | 155700 | 155600 | 155700 | 155500 | 188 |
| 235 | 20250106 | 143700 | 41256947100 | 155500 | 155500 | 155500 | 155300 | 323 |
| 236 | 20250106 | 143600 | 41206736800 | 155500 | 155400 | 155500 | 155400 | 155 |
| 237 | 20250106 | 143500 | 41182642500 | 155400 | 155400 | 155600 | 155400 | 249 |
| 238 | 20250106 | 143400 | 41143922100 | 155400 | 155500 | 155500 | 155300 | 328 |
| 239 | 20250106 | 143300 | 41092945000 | 155500 | 155400 | 155900 | 155400 | 405 |
| 240 | 20250106 | 143200 | 41029940000 | 155400 | 155500 | 155600 | 155400 | 140 |
| 241 | 20250106 | 143100 | 41008167300 | 155400 | 155500 | 155700 | 155400 | 116 |
| 242 | 20250106 | 143000 | 40990125600 | 155600 | 155800 | 155900 | 155500 | 1033 |
| 243 | 20250106 | 142900 | 40829175600 | 155900 | 155600 | 155900 | 155600 | 1557 |
| 244 | 20250106 | 142800 | 40586571400 | 155600 | 155600 | 155700 | 155400 | 524 |
| 245 | 20250106 | 142700 | 40505042600 | 155500 | 155400 | 155500 | 155400 | 191 |
| 246 | 20250106 | 142600 | 40475344000 | 155400 | 155500 | 155500 | 155400 | 128 |
| 247 | 20250106 | 142500 | 40455443500 | 155600 | 155600 | 155700 | 155600 | 293 |
| 248 | 20250106 | 142400 | 40409834800 | 155600 | 155500 | 155600 | 155400 | 436 |
| 249 | 20250106 | 142300 | 40342031600 | 155500 | 155300 | 155500 | 155300 | 155 |
| 250 | 20250106 | 142200 | 40317945600 | 155300 | 155300 | 155300 | 155200 | 67 |
| 251 | 20250106 | 142100 | 40307542500 | 155200 | 155000 | 155200 | 154900 | 366 |
| 252 | 20250106 | 142000 | 40250787800 | 155000 | 155000 | 155100 | 155000 | 162 |
| 253 | 20250106 | 141900 | 40225677500 | 155100 | 155000 | 155200 | 155000 | 144 |
| 254 | 20250106 | 141800 | 40203345700 | 154900 | 154800 | 155000 | 154700 | 924 |
| 255 | 20250106 | 141700 | 40060253100 | 154800 | 155000 | 155000 | 154800 | 1257 |
| 256 | 20250106 | 141600 | 39865512900 | 155000 | 155200 | 155200 | 154900 | 1194 |
| 257 | 20250106 | 141500 | 39680345200 | 155300 | 155400 | 155400 | 155200 | 260 |
| 258 | 20250106 | 141400 | 39639980500 | 155500 | 155400 | 155500 | 155300 | 151 |
| 259 | 20250106 | 141300 | 39616513700 | 155400 | 155500 | 155500 | 155100 | 1046 |
| 260 | 20250106 | 141200 | 39453994300 | 155500 | 155600 | 155700 | 155400 | 639 |
| 261 | 20250106 | 141100 | 39354567300 | 155700 | 155500 | 155800 | 155500 | 439 |
| 262 | 20250106 | 141000 | 39286204500 | 155500 | 155500 | 155600 | 155400 | 162 |
| 263 | 20250106 | 140900 | 39261016800 | 155500 | 155500 | 155500 | 155400 | 404 |
| 264 | 20250106 | 140800 | 39198213100 | 155500 | 155500 | 155800 | 155400 | 492 |
| 265 | 20250106 | 140700 | 39121663400 | 155500 | 155500 | 155500 | 155400 | 936 |
| 266 | 20250106 | 140600 | 38976116900 | 155500 | 155400 | 155500 | 155400 | 553 |
| 267 | 20250106 | 140500 | 38890172100 | 155400 | 155200 | 155500 | 155200 | 688 |
| 268 | 20250106 | 140400 | 38783276300 | 155200 | 155200 | 155300 | 155200 | 404 |
| 269 | 20250106 | 140300 | 38720567400 | 155300 | 155400 | 155500 | 155200 | 768 |
| 270 | 20250106 | 140200 | 38601249000 | 155400 | 155200 | 155400 | 155200 | 230 |
| 271 | 20250106 | 140100 | 38565535500 | 155100 | 155200 | 155400 | 155100 | 380 |
| 272 | 20250106 | 140000 | 38506522100 | 155200 | 155400 | 155400 | 155100 | 437 |
| 273 | 20250106 | 135900 | 38438714700 | 155400 | 155800 | 155900 | 155100 | 2205 |
| 274 | 20250106 | 135800 | 38095413700 | 155700 | 155400 | 155700 | 155400 | 1004 |
| 275 | 20250106 | 135700 | 37939236100 | 155400 | 154900 | 155500 | 154800 | 6001 |
| 276 | 20250106 | 135600 | 37008496400 | 154900 | 154700 | 154900 | 154700 | 362 |
| 277 | 20250106 | 135500 | 36952464000 | 154700 | 154700 | 154700 | 154600 | 261 |
| 278 | 20250106 | 135400 | 36912089300 | 154700 | 154800 | 154900 | 154700 | 218 |
| 279 | 20250106 | 135300 | 36878344800 | 154900 | 154800 | 154900 | 154700 | 1251 |
| 280 | 20250106 | 135200 | 36684594000 | 154800 | 154700 | 154800 | 154700 | 235 |
| 281 | 20250106 | 135100 | 36648223200 | 154700 | 154700 | 154800 | 154600 | 176 |
| 282 | 20250106 | 135000 | 36620996200 | 154700 | 154500 | 154700 | 154400 | 344 |
| 283 | 20250106 | 134900 | 36567822200 | 154500 | 154300 | 154500 | 154200 | 376 |
| 284 | 20250106 | 134800 | 36509783300 | 154100 | 154300 | 154400 | 154100 | 173 |
| 285 | 20250106 | 134700 | 36483102200 | 154300 | 154300 | 154400 | 154100 | 53 |
| 286 | 20250106 | 134600 | 36474924100 | 154300 | 154400 | 154500 | 154200 | 327 |
| 287 | 20250106 | 134500 | 36424474100 | 154400 | 154600 | 154600 | 154400 | 165 |
| 288 | 20250106 | 134400 | 36398980000 | 154600 | 154300 | 154600 | 154300 | 189 |
| 289 | 20250106 | 134300 | 36369779800 | 154300 | 154800 | 154800 | 154200 | 713 |
| 290 | 20250106 | 134200 | 36259648100 | 154600 | 154900 | 154900 | 154600 | 277 |
| 291 | 20250106 | 134100 | 36216801900 | 154700 | 154600 | 154900 | 154600 | 2309 |
| 292 | 20250106 | 134000 | 35859566300 | 154600 | 154600 | 154600 | 154500 | 790 |
| 293 | 20250106 | 133900 | 35737466000 | 154600 | 154800 | 154800 | 154500 | 1022 |
| 294 | 20250106 | 133800 | 35579526900 | 154600 | 154700 | 154800 | 154500 | 166 |
| 295 | 20250106 | 133700 | 35553849000 | 154700 | 154500 | 154800 | 154400 | 3273 |
| 296 | 20250106 | 133600 | 35048033200 | 154500 | 154400 | 154500 | 154300 | 466 |
| 297 | 20250106 | 133500 | 34976050100 | 154400 | 154400 | 154500 | 154300 | 331 |
| 298 | 20250106 | 133400 | 34924947600 | 154400 | 154400 | 154400 | 154300 | 352 |
| 299 | 20250106 | 133300 | 34870607000 | 154400 | 154300 | 154400 | 154300 | 299 |
| 300 | 20250106 | 133200 | 34824444800 | 154300 | 154400 | 154500 | 154200 | 855 |
| 301 | 20250106 | 133100 | 34692452400 | 154400 | 154200 | 154400 | 154200 | 1401 |
| 302 | 20250106 | 133000 | 34476235200 | 154200 | 153900 | 154200 | 153800 | 3137 |
| 303 | 20250106 | 132900 | 33993099200 | 153900 | 153900 | 154000 | 153900 | 216 |
| 304 | 20250106 | 132800 | 33959856300 | 153800 | 153800 | 153900 | 153700 | 485 |
| 305 | 20250106 | 132700 | 33885284400 | 153800 | 153800 | 153900 | 153600 | 300 |
| 306 | 20250106 | 132600 | 33839152200 | 153800 | 154000 | 154100 | 153800 | 921 |
| 307 | 20250106 | 132500 | 33697389800 | 153900 | 154000 | 154000 | 153800 | 390 |
| 308 | 20250106 | 132400 | 33637345200 | 153900 | 153900 | 153900 | 153800 | 95 |
| 309 | 20250106 | 132300 | 33622729300 | 153900 | 154000 | 154000 | 153900 | 364 |
| 310 | 20250106 | 132200 | 33566682800 | 153900 | 153900 | 154000 | 153900 | 214 |
| 311 | 20250106 | 132100 | 33533746900 | 153800 | 153900 | 153900 | 153800 | 225 |
| 312 | 20250106 | 132000 | 33499124000 | 153900 | 154000 | 154000 | 153900 | 99 |
| 313 | 20250106 | 131900 | 33483887700 | 154000 | 153900 | 154000 | 153800 | 220 |
| 314 | 20250106 | 131800 | 33450037600 | 154000 | 153900 | 154000 | 153800 | 157 |
| 315 | 20250106 | 131700 | 33425864900 | 154000 | 154000 | 154000 | 153900 | 28 |
| 316 | 20250106 | 131600 | 33421554500 | 153900 | 153900 | 154000 | 153900 | 31 |
| 317 | 20250106 | 131500 | 33416782500 | 153800 | 154000 | 154000 | 153800 | 219 |
| 318 | 20250106 | 131400 | 33383077900 | 154000 | 154000 | 154000 | 153900 | 363 |
| 319 | 20250106 | 131300 | 33327177200 | 154100 | 154000 | 154100 | 154000 | 130 |
| 320 | 20250106 | 131200 | 33307146200 | 154000 | 154100 | 154200 | 154000 | 442 |
| 321 | 20250106 | 131100 | 33239058000 | 154200 | 154300 | 154300 | 154200 | 86 |
| 322 | 20250106 | 131000 | 33225793600 | 154300 | 154200 | 154300 | 154200 | 417 |
| 323 | 20250106 | 130900 | 33161458000 | 154200 | 154200 | 154300 | 154100 | 584 |
| 324 | 20250106 | 130800 | 33071402800 | 154300 | 153600 | 154300 | 153600 | 2838 |
| 325 | 20250106 | 130700 | 32634929300 | 153600 | 153500 | 153600 | 153500 | 216 |
| 326 | 20250106 | 130600 | 32601769000 | 153600 | 153500 | 153600 | 153400 | 108 |
| 327 | 20250106 | 130500 | 32585192300 | 153500 | 153400 | 153500 | 153400 | 209 |
| 328 | 20250106 | 130400 | 32553112600 | 153500 | 153400 | 153500 | 153400 | 167 |
| 329 | 20250106 | 130300 | 32527494500 | 153500 | 153600 | 153700 | 153500 | 290 |
| 330 | 20250106 | 130200 | 32482967000 | 153700 | 153700 | 153800 | 153700 | 70 |
| 331 | 20250106 | 130100 | 32472205500 | 153800 | 153700 | 153800 | 153700 | 117 |
| 332 | 20250106 | 130000 | 32454221200 | 153800 | 153600 | 153800 | 153600 | 161 |
| 333 | 20250106 | 125900 | 32429477600 | 153700 | 153600 | 153700 | 153600 | 63 |
| 334 | 20250106 | 125800 | 32419797000 | 153800 | 153500 | 153800 | 153500 | 157 |
| 335 | 20250106 | 125700 | 32395690000 | 153600 | 153600 | 153700 | 153500 | 43 |
| 336 | 20250106 | 125600 | 32389085100 | 153800 | 153500 | 153800 | 153400 | 125 |
| 337 | 20250106 | 125500 | 32369891500 | 153500 | 153500 | 153500 | 153300 | 368 |
| 338 | 20250106 | 125400 | 32313436400 | 153500 | 153900 | 153900 | 153500 | 170 |
| 339 | 20250106 | 125300 | 32287305000 | 153900 | 153900 | 153900 | 153900 | 74 |
| 340 | 20250106 | 125200 | 32275916400 | 153900 | 153900 | 153900 | 153900 | 116 |
| 341 | 20250106 | 125100 | 32258064000 | 153900 | 153800 | 153900 | 153800 | 140 |
| 342 | 20250106 | 125000 | 32236523600 | 153900 | 153700 | 153900 | 153700 | 116 |
| 343 | 20250106 | 124900 | 32218684500 | 153800 | 153900 | 153900 | 153700 | 203 |
| 344 | 20250106 | 124800 | 32187444700 | 153800 | 153700 | 153800 | 153600 | 281 |
| 345 | 20250106 | 124700 | 32144254200 | 153700 | 153800 | 153800 | 153700 | 61 |
| 346 | 20250106 | 124600 | 32134872600 | 153700 | 153900 | 153900 | 153700 | 228 |
| 347 | 20250106 | 124500 | 32099795100 | 153900 | 153900 | 154000 | 153900 | 130 |
| 348 | 20250106 | 124400 | 32079786100 | 153900 | 153900 | 154000 | 153800 | 59 |
| 349 | 20250106 | 124300 | 32070704500 | 153900 | 153700 | 153900 | 153700 | 72 |
| 350 | 20250106 | 124200 | 32059630900 | 153700 | 153800 | 153800 | 153600 | 90 |
| 351 | 20250106 | 124100 | 32045796100 | 153800 | 153800 | 153800 | 153600 | 34 |
| 352 | 20250106 | 124000 | 32040567800 | 153800 | 153500 | 153900 | 153500 | 80 |
| 353 | 20250106 | 123900 | 32028277000 | 153500 | 153800 | 154000 | 153500 | 257 |
| 354 | 20250106 | 123800 | 31988766700 | 153600 | 153500 | 153700 | 153500 | 29 |
| 355 | 20250106 | 123700 | 31984311100 | 153600 | 153500 | 153700 | 153500 | 47 |
| 356 | 20250106 | 123600 | 31977095800 | 153500 | 153600 | 153800 | 153400 | 84 |
| 357 | 20250106 | 123500 | 31964197600 | 153600 | 153900 | 153900 | 153500 | 94 |
| 358 | 20250106 | 123400 | 31949758900 | 153700 | 153600 | 153900 | 153600 | 133 |
| 359 | 20250106 | 123300 | 31929317200 | 153600 | 153700 | 153700 | 153600 | 143 |
| 360 | 20250106 | 123200 | 31907350200 | 153700 | 153800 | 153900 | 153600 | 436 |
| 361 | 20250106 | 123100 | 31840301000 | 153900 | 154100 | 154100 | 153900 | 242 |
| 362 | 20250106 | 123000 | 31803042900 | 154100 | 154100 | 154100 | 153900 | 373 |
| 363 | 20250106 | 122900 | 31745596700 | 154100 | 153900 | 154100 | 153900 | 529 |
| 364 | 20250106 | 122800 | 31664131700 | 153900 | 153800 | 154000 | 153800 | 155 |
| 365 | 20250106 | 122700 | 31640278000 | 153900 | 153700 | 153900 | 153700 | 315 |
| 366 | 20250106 | 122600 | 31591822000 | 153700 | 153700 | 153800 | 153600 | 264 |
| 367 | 20250106 | 122500 | 31551244900 | 153700 | 153800 | 153900 | 153700 | 85 |
| 368 | 20250106 | 122400 | 31538176600 | 153800 | 153700 | 153900 | 153600 | 48 |
| 369 | 20250106 | 122300 | 31530800800 | 153700 | 153500 | 153800 | 153500 | 261 |
| 370 | 20250106 | 122200 | 31490707900 | 153500 | 153700 | 153800 | 153400 | 124 |
| 371 | 20250106 | 122100 | 31471677400 | 153600 | 153300 | 153800 | 153300 | 87 |
| 372 | 20250106 | 122000 | 31458327200 | 153400 | 153400 | 153500 | 153300 | 104 |
| 373 | 20250106 | 121900 | 31442379000 | 153400 | 153400 | 153400 | 153200 | 572 |
| 374 | 20250106 | 121800 | 31354705200 | 153400 | 153500 | 153800 | 153300 | 615 |
| 375 | 20250106 | 121700 | 31260314600 | 153600 | 153900 | 153900 | 153600 | 88 |
| 376 | 20250106 | 121600 | 31246791300 | 154000 | 154200 | 154200 | 153600 | 634 |
| 377 | 20250106 | 121500 | 31149172000 | 154200 | 154300 | 154300 | 154100 | 322 |
| 378 | 20250106 | 121400 | 31099514200 | 154300 | 154200 | 154300 | 154200 | 258 |
| 379 | 20250106 | 121300 | 31059716500 | 154200 | 154200 | 154300 | 154100 | 237 |
| 380 | 20250106 | 121200 | 31023174200 | 154200 | 154200 | 154300 | 154100 | 342 |
| 381 | 20250106 | 121100 | 30970439900 | 154200 | 154100 | 154300 | 154100 | 341 |
| 382 | 20250106 | 121000 | 30917859700 | 154100 | 153900 | 154100 | 153500 | 2445 |
| 383 | 20250106 | 120900 | 30541267200 | 153800 | 153600 | 153900 | 153500 | 181 |
| 384 | 20250106 | 120800 | 30513441000 | 153700 | 153800 | 153800 | 153600 | 87 |
| 385 | 20250106 | 120700 | 30500075400 | 153700 | 153600 | 153900 | 153600 | 251 |
| 386 | 20250106 | 120600 | 30461473800 | 153800 | 153900 | 153900 | 153600 | 133 |
| 387 | 20250106 | 120500 | 30441028800 | 153800 | 153800 | 154000 | 153600 | 1003 |
| 388 | 20250106 | 120400 | 30286700000 | 153900 | 153700 | 154000 | 153700 | 2443 |
| 389 | 20250106 | 120300 | 29910684900 | 153700 | 153800 | 153800 | 153500 | 253 |
| 390 | 20250106 | 120200 | 29871798000 | 153800 | 153600 | 153800 | 153600 | 189 |
| 391 | 20250106 | 120100 | 29842750100 | 153600 | 153800 | 153800 | 153500 | 237 |
| 392 | 20250106 | 120000 | 29806346000 | 153600 | 153700 | 153900 | 153600 | 480 |
| 393 | 20250106 | 115900 | 29732546600 | 153800 | 153700 | 154000 | 153500 | 1425 |
| 394 | 20250106 | 115800 | 29513374300 | 153700 | 153600 | 153700 | 153500 | 473 |
| 395 | 20250106 | 115700 | 29440726000 | 153600 | 153600 | 153600 | 153400 | 593 |
| 396 | 20250106 | 115600 | 29349699800 | 153600 | 153500 | 153600 | 153400 | 318 |
| 397 | 20250106 | 115500 | 29300883300 | 153600 | 153300 | 153700 | 153200 | 2303 |
| 398 | 20250106 | 115400 | 28947399900 | 153300 | 153000 | 153300 | 153000 | 587 |
| 399 | 20250106 | 115300 | 28857472700 | 153200 | 153100 | 153200 | 153000 | 137 |
| 400 | 20250106 | 115200 | 28836496900 | 153100 | 153100 | 153100 | 152900 | 85 |
| 401 | 20250106 | 115100 | 28823489400 | 153000 | 153100 | 153100 | 152900 | 255 |
| 402 | 20250106 | 115000 | 28784472800 | 153100 | 153100 | 153200 | 153000 | 152 |
| 403 | 20250106 | 114900 | 28761202800 | 153100 | 153200 | 153300 | 153100 | 130 |
| 404 | 20250106 | 114800 | 28741286600 | 153200 | 153000 | 153200 | 153000 | 299 |
| 405 | 20250106 | 114700 | 28695501600 | 153100 | 152800 | 153100 | 152800 | 267 |
| 406 | 20250106 | 114600 | 28654657400 | 152800 | 153100 | 153100 | 152800 | 207 |
| 407 | 20250106 | 114500 | 28623009200 | 153000 | 153000 | 153100 | 152900 | 175 |
| 408 | 20250106 | 114400 | 28596236900 | 153000 | 153100 | 153200 | 153000 | 326 |
| 409 | 20250106 | 114300 | 28546315700 | 153200 | 152600 | 153300 | 152600 | 2085 |
| 410 | 20250106 | 114200 | 28227363400 | 152600 | 152600 | 152600 | 152500 | 58 |
| 411 | 20250106 | 114100 | 28218513400 | 152600 | 152300 | 152600 | 152300 | 639 |
| 412 | 20250106 | 114000 | 28121124500 | 152400 | 152300 | 152400 | 152200 | 137 |
| 413 | 20250106 | 113900 | 28100256300 | 152300 | 152400 | 152500 | 152300 | 117 |
| 414 | 20250106 | 113800 | 28082431800 | 152400 | 152500 | 152600 | 152300 | 68 |
| 415 | 20250106 | 113700 | 28072067400 | 152400 | 152600 | 152700 | 152400 | 173 |
| 416 | 20250106 | 113600 | 28045679700 | 152600 | 152600 | 152600 | 152400 | 207 |
| 417 | 20250106 | 113500 | 28014122000 | 152700 | 152300 | 152700 | 152300 | 255 |
| 418 | 20250106 | 113400 | 27975216000 | 152500 | 152900 | 152900 | 152400 | 419 |
| 419 | 20250106 | 113300 | 27911296600 | 152900 | 151800 | 152900 | 151800 | 3475 |
| 420 | 20250106 | 113200 | 27381473700 | 151800 | 152000 | 152000 | 151700 | 322 |
| 421 | 20250106 | 113100 | 27332585600 | 152000 | 151800 | 152100 | 151500 | 236 |
| 422 | 20250106 | 113000 | 27296735900 | 151500 | 151600 | 152100 | 151500 | 699 |
| 423 | 20250106 | 112900 | 27190629500 | 151600 | 151700 | 151700 | 151600 | 107 |
| 424 | 20250106 | 112800 | 27174405900 | 151700 | 151900 | 151900 | 151700 | 127 |
| 425 | 20250106 | 112700 | 27155133800 | 151700 | 151600 | 151900 | 151500 | 417 |
| 426 | 20250106 | 112600 | 27091884100 | 151700 | 151500 | 151700 | 151500 | 62 |
| 427 | 20250106 | 112500 | 27082483800 | 151700 | 151600 | 151900 | 151400 | 431 |
| 428 | 20250106 | 112400 | 27017153900 | 151600 | 151500 | 151600 | 151400 | 387 |
| 429 | 20250106 | 112300 | 26958522700 | 151500 | 151600 | 151600 | 151300 | 164 |
| 430 | 20250106 | 112200 | 26933697200 | 151300 | 151200 | 151600 | 151200 | 477 |
| 431 | 20250106 | 112100 | 26861485100 | 151400 | 151100 | 151400 | 151000 | 914 |
| 432 | 20250106 | 112000 | 26723388800 | 151400 | 151200 | 151400 | 151000 | 765 |
| 433 | 20250106 | 111900 | 26607837800 | 151000 | 151400 | 151400 | 151000 | 1128 |
| 434 | 20250106 | 111800 | 26437363600 | 151400 | 151400 | 151500 | 151200 | 312 |
| 435 | 20250106 | 111700 | 26390156300 | 151400 | 151500 | 151600 | 151400 | 618 |
| 436 | 20250106 | 111600 | 26296586900 | 151600 | 151600 | 151700 | 151400 | 150 |
| 437 | 20250106 | 111500 | 26273855100 | 151700 | 151600 | 151800 | 151300 | 532 |
| 438 | 20250106 | 111400 | 26193272500 | 151600 | 151600 | 151900 | 151500 | 326 |
| 439 | 20250106 | 111300 | 26143832200 | 151800 | 151300 | 151900 | 151300 | 281 |
| 440 | 20250106 | 111200 | 26101240000 | 151500 | 151500 | 152000 | 151300 | 1043 |
| 441 | 20250106 | 111100 | 25943216600 | 151500 | 151500 | 151600 | 151500 | 421 |
| 442 | 20250106 | 111000 | 25879428600 | 151600 | 151700 | 151700 | 151500 | 729 |
| 443 | 20250106 | 110900 | 25768918500 | 151800 | 152100 | 152100 | 151700 | 419 |
| 444 | 20250106 | 110800 | 25705306700 | 152100 | 152100 | 152300 | 152100 | 187 |
| 445 | 20250106 | 110700 | 25676839700 | 152100 | 152600 | 152600 | 152100 | 395 |
| 446 | 20250106 | 110600 | 25616681100 | 152600 | 152300 | 152600 | 152300 | 887 |
| 447 | 20250106 | 110500 | 25481492000 | 152300 | 152000 | 152300 | 152000 | 987 |
| 448 | 20250106 | 110400 | 25331301100 | 152100 | 152000 | 152100 | 151900 | 379 |
| 449 | 20250106 | 110300 | 25273703200 | 152000 | 152000 | 152200 | 151800 | 365 |
| 450 | 20250106 | 110200 | 25218218900 | 152000 | 152500 | 152500 | 151800 | 386 |
| 451 | 20250106 | 110100 | 25159470500 | 152400 | 151600 | 152400 | 151500 | 2134 |
| 452 | 20250106 | 110000 | 24835606900 | 151600 | 151500 | 151600 | 151300 | 801 |
| 453 | 20250106 | 105900 | 24714350900 | 151600 | 151500 | 151600 | 151500 | 379 |
| 454 | 20250106 | 105800 | 24656925600 | 151500 | 151700 | 151700 | 151500 | 442 |
| 455 | 20250106 | 105700 | 24589917500 | 151900 | 151800 | 152000 | 151600 | 805 |
| 456 | 20250106 | 105600 | 24467735700 | 151700 | 151500 | 151800 | 151500 | 919 |
| 457 | 20250106 | 105500 | 24328399300 | 151500 | 151100 | 151600 | 151000 | 525 |
| 458 | 20250106 | 105400 | 24248927200 | 151200 | 151200 | 151300 | 151200 | 615 |
| 459 | 20250106 | 105300 | 24155896500 | 151300 | 150900 | 151400 | 150900 | 471 |
| 460 | 20250106 | 105200 | 24084724000 | 150900 | 150800 | 151000 | 150700 | 639 |
| 461 | 20250106 | 105100 | 23988353100 | 150700 | 150600 | 150800 | 150500 | 1767 |
| 462 | 20250106 | 105000 | 23722250100 | 150700 | 151100 | 151100 | 150600 | 5531 |
| 463 | 20250106 | 104900 | 22887704800 | 151100 | 151000 | 151100 | 151000 | 564 |
| 464 | 20250106 | 104800 | 22802530200 | 151100 | 151100 | 151200 | 151000 | 3703 |
| 465 | 20250106 | 104700 | 22243314200 | 151100 | 151300 | 151300 | 151100 | 109 |
| 466 | 20250106 | 104600 | 22226834900 | 151200 | 151300 | 151600 | 151200 | 351 |
| 467 | 20250106 | 104500 | 22173681500 | 151300 | 151200 | 151400 | 151000 | 2504 |
| 468 | 20250106 | 104400 | 21795424200 | 151400 | 151100 | 151400 | 151000 | 2418 |
| 469 | 20250106 | 104300 | 21430163400 | 151200 | 151100 | 151200 | 151100 | 543 |
| 470 | 20250106 | 104200 | 21348107300 | 151100 | 151300 | 151300 | 151100 | 419 |
| 471 | 20250106 | 104100 | 21284755600 | 151300 | 151200 | 151300 | 151100 | 393 |
| 472 | 20250106 | 104000 | 21225360400 | 151300 | 151400 | 151400 | 151200 | 167 |
| 473 | 20250106 | 103900 | 21200101400 | 151400 | 151300 | 151400 | 151300 | 167 |
| 474 | 20250106 | 103800 | 21174825200 | 151400 | 151500 | 151600 | 151300 | 167 |
| 475 | 20250106 | 103700 | 21149535600 | 151600 | 151200 | 151600 | 151100 | 450 |
| 476 | 20250106 | 103600 | 21081454000 | 151100 | 151100 | 151200 | 151000 | 1476 |
| 477 | 20250106 | 103500 | 20858465900 | 151100 | 151100 | 151200 | 151100 | 1602 |
| 478 | 20250106 | 103400 | 20616396200 | 151100 | 151600 | 151600 | 151100 | 984 |
| 479 | 20250106 | 103300 | 20467524200 | 151600 | 151500 | 151600 | 151300 | 320 |
| 480 | 20250106 | 103200 | 20419047600 | 151300 | 151000 | 151700 | 151000 | 2548 |
| 481 | 20250106 | 103100 | 20034058900 | 151100 | 151400 | 151700 | 151000 | 5501 |
| 482 | 20250106 | 103000 | 19202360200 | 151500 | 151400 | 151500 | 151300 | 1394 |
| 483 | 20250106 | 102900 | 18991326200 | 151300 | 151500 | 151500 | 151300 | 1094 |
| 484 | 20250106 | 102800 | 18825755200 | 151500 | 151700 | 151800 | 151400 | 6292 |
| 485 | 20250106 | 102700 | 17872226600 | 151700 | 152000 | 152000 | 151700 | 3424 |
| 486 | 20250106 | 102600 | 17352430000 | 152000 | 151900 | 152000 | 151800 | 341 |
| 487 | 20250106 | 102500 | 17300634400 | 151900 | 152000 | 152100 | 151900 | 547 |
| 488 | 20250106 | 102400 | 17217524700 | 152000 | 151900 | 152100 | 151800 | 337 |
| 489 | 20250106 | 102300 | 17166332800 | 151900 | 152100 | 152300 | 151800 | 2355 |
| 490 | 20250106 | 102200 | 16808434700 | 152000 | 152200 | 152200 | 152000 | 247 |
| 491 | 20250106 | 102100 | 16770868400 | 152200 | 152100 | 152200 | 152000 | 803 |
| 492 | 20250106 | 102000 | 16648766800 | 152200 | 152500 | 152500 | 152100 | 2030 |
| 493 | 20250106 | 101900 | 16339860600 | 152500 | 152500 | 152600 | 152500 | 253 |
| 494 | 20250106 | 101800 | 16301259400 | 152600 | 152300 | 152600 | 152200 | 375 |
| 495 | 20250106 | 101700 | 16244105900 | 152300 | 152400 | 152400 | 152300 | 247 |
| 496 | 20250106 | 101600 | 16206486800 | 152400 | 152200 | 152400 | 152200 | 166 |
| 497 | 20250106 | 101500 | 16181210500 | 152100 | 152100 | 152500 | 152100 | 227 |
| 498 | 20250106 | 101400 | 16146678800 | 152500 | 152100 | 152500 | 152000 | 351 |
| 499 | 20250106 | 101300 | 16093283100 | 152100 | 152400 | 152400 | 152100 | 649 |
| 500 | 20250106 | 101200 | 15994524500 | 152400 | 152300 | 152400 | 152200 | 287 |
| 501 | 20250106 | 101100 | 15950835200 | 152500 | 152300 | 152500 | 152100 | 260 |
| 502 | 20250106 | 101000 | 15911256300 | 152400 | 152500 | 152500 | 152000 | 1339 |
| 503 | 20250106 | 100900 | 15707504900 | 152400 | 152400 | 152400 | 152300 | 90 |
| 504 | 20250106 | 100800 | 15693790700 | 152400 | 152400 | 152500 | 152400 | 137 |
| 505 | 20250106 | 100700 | 15672909900 | 152500 | 152800 | 152800 | 152300 | 915 |
| 506 | 20250106 | 100600 | 15533322200 | 152800 | 152900 | 152900 | 152700 | 649 |
| 507 | 20250106 | 100500 | 15434208700 | 153000 | 153000 | 153000 | 152900 | 85 |
| 508 | 20250106 | 100400 | 15421205000 | 153100 | 153000 | 153100 | 152800 | 163 |
| 509 | 20250106 | 100300 | 15396281600 | 152700 | 153100 | 153100 | 152600 | 55 |
| 510 | 20250106 | 100200 | 15387882800 | 152600 | 152800 | 153100 | 152500 | 531 |
| 511 | 20250106 | 100100 | 15306692800 | 152500 | 152700 | 152800 | 152500 | 77 |
| 512 | 20250106 | 100000 | 15294944600 | 152800 | 152800 | 153000 | 152400 | 499 |
| 513 | 20250106 | 095900 | 15218760600 | 152800 | 152900 | 152900 | 152700 | 30 |
| 514 | 20250106 | 095800 | 15214178600 | 152900 | 152500 | 152900 | 152500 | 231 |
| 515 | 20250106 | 095700 | 15178938000 | 152500 | 152300 | 152700 | 152100 | 1059 |
| 516 | 20250106 | 095600 | 15017687700 | 152300 | 152300 | 152300 | 151900 | 1078 |
| 517 | 20250106 | 095500 | 14853788700 | 152300 | 152100 | 152300 | 152100 | 768 |
| 518 | 20250106 | 095400 | 14736903700 | 152200 | 152300 | 152300 | 151900 | 2284 |
| 519 | 20250106 | 095300 | 14389489300 | 152300 | 151900 | 152300 | 151900 | 685 |
| 520 | 20250106 | 095200 | 14285285000 | 152000 | 152500 | 152500 | 151800 | 6621 |
| 521 | 20250106 | 095100 | 13278159300 | 152400 | 153200 | 153200 | 152400 | 6377 |
| 522 | 20250106 | 095000 | 12304052900 | 153400 | 153500 | 153500 | 153200 | 703 |
| 523 | 20250106 | 094900 | 12196332900 | 153500 | 153400 | 153500 | 153200 | 424 |
| 524 | 20250106 | 094800 | 12131324300 | 153400 | 153900 | 153900 | 153400 | 566 |
| 525 | 20250106 | 094700 | 12044407000 | 153900 | 154000 | 154200 | 153400 | 1857 |
| 526 | 20250106 | 094600 | 11758589400 | 154000 | 153900 | 154100 | 153700 | 938 |
| 527 | 20250106 | 094500 | 11614153000 | 153800 | 153600 | 153800 | 153300 | 749 |
| 528 | 20250106 | 094400 | 11499162000 | 153600 | 153600 | 153700 | 153300 | 48 |
| 529 | 20250106 | 094300 | 11491791000 | 153300 | 153200 | 153600 | 153200 | 172 |
| 530 | 20250106 | 094200 | 11465419100 | 153100 | 153000 | 153500 | 153000 | 98 |
| 531 | 20250106 | 094100 | 11450405400 | 153500 | 153000 | 153500 | 153000 | 59 |
| 532 | 20250106 | 094000 | 11441373700 | 153000 | 153800 | 153800 | 153000 | 1656 |
| 533 | 20250106 | 093900 | 11187439900 | 153800 | 153800 | 154000 | 153500 | 797 |
| 534 | 20250106 | 093800 | 11064914300 | 153800 | 153600 | 154100 | 153600 | 702 |
| 535 | 20250106 | 093700 | 10956850000 | 153900 | 153500 | 154000 | 153400 | 883 |
| 536 | 20250106 | 093600 | 10821154100 | 153500 | 153200 | 153500 | 153200 | 306 |
| 537 | 20250106 | 093500 | 10774219300 | 153200 | 152800 | 153400 | 152600 | 1199 |
| 538 | 20250106 | 093400 | 10590999100 | 152800 | 152800 | 153000 | 152800 | 112 |
| 539 | 20250106 | 093300 | 10573875400 | 152700 | 153000 | 153000 | 152700 | 1371 |
| 540 | 20250106 | 093200 | 10364279600 | 153000 | 153200 | 153500 | 153000 | 1157 |
| 541 | 20250106 | 093100 | 10187056300 | 153300 | 153400 | 153400 | 153100 | 239 |
| 542 | 20250106 | 093000 | 10150445300 | 153400 | 153900 | 153900 | 153000 | 1232 |
| 543 | 20250106 | 092900 | 9961288000 | 153900 | 153900 | 154200 | 153800 | 436 |
| 544 | 20250106 | 092800 | 9894162800 | 153900 | 153400 | 153900 | 153400 | 234 |
| 545 | 20250106 | 092700 | 9858200900 | 153400 | 153200 | 153400 | 152900 | 624 |
| 546 | 20250106 | 092600 | 9762611300 | 153300 | 153500 | 153800 | 153300 | 1328 |
| 547 | 20250106 | 092500 | 9558653500 | 153500 | 153000 | 153500 | 153000 | 1191 |
| 548 | 20250106 | 092400 | 9376167500 | 152900 | 152500 | 153000 | 152100 | 3413 |
| 549 | 20250106 | 092300 | 8855550700 | 152500 | 152600 | 152700 | 152500 | 1988 |
| 550 | 20250106 | 092200 | 8552181100 | 152600 | 153100 | 153100 | 152500 | 3536 |
| 551 | 20250106 | 092100 | 8011767300 | 153000 | 153100 | 153200 | 153000 | 1664 |
| 552 | 20250106 | 092000 | 7757079400 | 153100 | 153700 | 153800 | 153000 | 4268 |
| 553 | 20250106 | 091900 | 7102980300 | 153700 | 154200 | 154300 | 153700 | 1013 |
| 554 | 20250106 | 091800 | 6947107900 | 153900 | 154100 | 154400 | 153700 | 635 |
| 555 | 20250106 | 091700 | 6849248200 | 154100 | 153900 | 154600 | 153500 | 1124 |
| 556 | 20250106 | 091600 | 6676248600 | 153800 | 153500 | 153900 | 153400 | 2849 |
| 557 | 20250106 | 091500 | 6238788900 | 153600 | 153700 | 153800 | 153500 | 2402 |
| 558 | 20250106 | 091400 | 5869895900 | 153900 | 154200 | 154300 | 153700 | 5142 |
| 559 | 20250106 | 091300 | 5078192900 | 154200 | 154700 | 154800 | 154200 | 2311 |
| 560 | 20250106 | 091200 | 4721391600 | 154600 | 154800 | 154800 | 154500 | 1240 |
| 561 | 20250106 | 091100 | 4529709100 | 154900 | 155000 | 155100 | 154600 | 1685 |
| 562 | 20250106 | 091000 | 4269156800 | 155000 | 155000 | 155200 | 154600 | 1555 |
| 563 | 20250106 | 090900 | 4028358600 | 155000 | 154900 | 155000 | 154500 | 1269 |
| 564 | 20250106 | 090800 | 3832066200 | 155000 | 155200 | 155200 | 154700 | 658 |
| 565 | 20250106 | 090700 | 3730178000 | 155200 | 155000 | 155200 | 154300 | 2074 |
| 566 | 20250106 | 090600 | 3409198600 | 155000 | 154900 | 155000 | 154200 | 2219 |
| 567 | 20250106 | 090500 | 3066276400 | 154900 | 155600 | 156600 | 154900 | 3516 |
| 568 | 20250106 | 090400 | 2518553000 | 155500 | 155500 | 155500 | 154800 | 2651 |
| 569 | 20250106 | 090300 | 2106849900 | 155400 | 155300 | 155500 | 155000 | 1341 |
| 570 | 20250106 | 090200 | 1898735000 | 155200 | 154700 | 155800 | 154600 | 4389 |
| 571 | 20250106 | 090100 | 1217113400 | 154800 | 154600 | 155400 | 154400 | 1293 |
| 572 | 20250106 | 090000 | 1016904900 | 154600 | 153900 | 155200 | 153700 | 6598 |