34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 184100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 3 | 20250120 | 184000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 4 | 20250120 | 183900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 5 | 20250120 | 183800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 6 | 20250120 | 183700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 7 | 20250120 | 183600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 8 | 20250120 | 183500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 9 | 20250120 | 183400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 10 | 20250120 | 183300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 11 | 20250120 | 183200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 12 | 20250120 | 183100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 13 | 20250120 | 183000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 14 | 20250120 | 182900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 15 | 20250120 | 182800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 16 | 20250120 | 182700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 17 | 20250120 | 182600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 18 | 20250120 | 182500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 19 | 20250120 | 182400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 20 | 20250120 | 182300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 21 | 20250120 | 182200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 22 | 20250120 | 182100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 23 | 20250120 | 182000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 24 | 20250120 | 181900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 25 | 20250120 | 181800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 26 | 20250120 | 181700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 27 | 20250120 | 181600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 28 | 20250120 | 181500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 29 | 20250120 | 181400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 30 | 20250120 | 181300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 31 | 20250120 | 181200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 32 | 20250120 | 181100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 33 | 20250120 | 181000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 34 | 20250120 | 180900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 35 | 20250120 | 180800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 36 | 20250120 | 180700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 37 | 20250120 | 180600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 38 | 20250120 | 180500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 39 | 20250120 | 180400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 40 | 20250120 | 180300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 41 | 20250120 | 180200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 42 | 20250120 | 180100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 43 | 20250120 | 180000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 44 | 20250120 | 175900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 45 | 20250120 | 175800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 46 | 20250120 | 175700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 47 | 20250120 | 175600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 48 | 20250120 | 175500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 49 | 20250120 | 175400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 50 | 20250120 | 175300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 51 | 20250120 | 175200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 52 | 20250120 | 175100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 53 | 20250120 | 175000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 54 | 20250120 | 174900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 55 | 20250120 | 174800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 56 | 20250120 | 174700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 57 | 20250120 | 174600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 58 | 20250120 | 174500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 59 | 20250120 | 174400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 60 | 20250120 | 174300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 61 | 20250120 | 174200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 62 | 20250120 | 174100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 63 | 20250120 | 174000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 64 | 20250120 | 173900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 65 | 20250120 | 173800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 66 | 20250120 | 173700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 67 | 20250120 | 173600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 68 | 20250120 | 173500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 69 | 20250120 | 173400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 70 | 20250120 | 173300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 71 | 20250120 | 173200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 72 | 20250120 | 173100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 73 | 20250120 | 173000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 74 | 20250120 | 172900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 75 | 20250120 | 172800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 76 | 20250120 | 172700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 77 | 20250120 | 172600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 78 | 20250120 | 172500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 79 | 20250120 | 172400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 80 | 20250120 | 172300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 81 | 20250120 | 172200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 82 | 20250120 | 172100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 83 | 20250120 | 172000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 84 | 20250120 | 171900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 85 | 20250120 | 171800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 86 | 20250120 | 171700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 87 | 20250120 | 171600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 88 | 20250120 | 171500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 89 | 20250120 | 171400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 90 | 20250120 | 171300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 91 | 20250120 | 171200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 92 | 20250120 | 171100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 93 | 20250120 | 171000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 94 | 20250120 | 170900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 95 | 20250120 | 170800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 96 | 20250120 | 170700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 97 | 20250120 | 170600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 98 | 20250120 | 170500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 99 | 20250120 | 170400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 100 | 20250120 | 170300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 101 | 20250120 | 170200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 102 | 20250120 | 170100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 103 | 20250120 | 170000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 104 | 20250120 | 165900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 105 | 20250120 | 165800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 106 | 20250120 | 165700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 107 | 20250120 | 165600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 108 | 20250120 | 165500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 109 | 20250120 | 165400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 110 | 20250120 | 165300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 111 | 20250120 | 165200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 112 | 20250120 | 165100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 113 | 20250120 | 165000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 114 | 20250120 | 164900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 115 | 20250120 | 164800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 116 | 20250120 | 164700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 117 | 20250120 | 164600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 118 | 20250120 | 164500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 119 | 20250120 | 164400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 120 | 20250120 | 164300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 121 | 20250120 | 164200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 122 | 20250120 | 164100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 123 | 20250120 | 164000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 124 | 20250120 | 163900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 125 | 20250120 | 163800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 126 | 20250120 | 163700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 127 | 20250120 | 163600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 128 | 20250120 | 163500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 129 | 20250120 | 163400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 130 | 20250120 | 163300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 131 | 20250120 | 163200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 132 | 20250120 | 163100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 133 | 20250120 | 163000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 134 | 20250120 | 162900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 135 | 20250120 | 162800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 136 | 20250120 | 162700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 137 | 20250120 | 162600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 138 | 20250120 | 162500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 139 | 20250120 | 162400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 140 | 20250120 | 162300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 141 | 20250120 | 162200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 142 | 20250120 | 162100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 143 | 20250120 | 162000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 144 | 20250120 | 161900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 145 | 20250120 | 161800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 146 | 20250120 | 161700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 147 | 20250120 | 161600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 148 | 20250120 | 161500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 149 | 20250120 | 161400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 150 | 20250120 | 161300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 151 | 20250120 | 161200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 152 | 20250120 | 161100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 153 | 20250120 | 161000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 154 | 20250120 | 160900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 155 | 20250120 | 160800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 156 | 20250120 | 160700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 157 | 20250120 | 160600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 158 | 20250120 | 160500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 159 | 20250120 | 160400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 160 | 20250120 | 160300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 161 | 20250120 | 160200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 162 | 20250120 | 160100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 163 | 20250120 | 160000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 164 | 20250120 | 155900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 165 | 20250120 | 155800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 166 | 20250120 | 155700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 167 | 20250120 | 155600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 168 | 20250120 | 155500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 169 | 20250120 | 155400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 170 | 20250120 | 155300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 171 | 20250120 | 155200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 172 | 20250120 | 155100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 173 | 20250120 | 155000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 174 | 20250120 | 154900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 175 | 20250120 | 154800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 176 | 20250120 | 154700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 177 | 20250120 | 154600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 178 | 20250120 | 154500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 179 | 20250120 | 154400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 180 | 20250120 | 154300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 181 | 20250120 | 154200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 182 | 20250120 | 154100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 183 | 20250120 | 154000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 184 | 20250120 | 153900 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 185 | 20250120 | 153800 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 186 | 20250120 | 153700 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 187 | 20250120 | 153600 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 188 | 20250120 | 153500 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 189 | 20250120 | 153400 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 190 | 20250120 | 153300 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 191 | 20250120 | 153200 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 192 | 20250120 | 153100 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 193 | 20250120 | 153000 | 74875668900 | 155800 | 155800 | 155800 | 155800 | 10919 |
| 194 | 20250120 | 152900 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 195 | 20250120 | 152800 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 196 | 20250120 | 152700 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 197 | 20250120 | 152600 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 198 | 20250120 | 152500 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 199 | 20250120 | 152400 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 200 | 20250120 | 152300 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 201 | 20250120 | 152200 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 202 | 20250120 | 152100 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 203 | 20250120 | 152000 | 73174488700 | 155800 | 155800 | 155800 | 155800 | 0 |
| 204 | 20250120 | 151900 | 73174488700 | 155800 | 155700 | 155900 | 155600 | 2502 |
| 205 | 20250120 | 151800 | 72784758300 | 155700 | 155700 | 155800 | 155600 | 1294 |
| 206 | 20250120 | 151700 | 72583304400 | 155700 | 155600 | 155700 | 155500 | 1363 |
| 207 | 20250120 | 151600 | 72371174500 | 155600 | 155500 | 155600 | 155500 | 1915 |
| 208 | 20250120 | 151500 | 72073206400 | 155600 | 155500 | 155600 | 155400 | 732 |
| 209 | 20250120 | 151400 | 71959372600 | 155500 | 155400 | 155500 | 155300 | 1102 |
| 210 | 20250120 | 151300 | 71788097800 | 155300 | 155400 | 155400 | 155200 | 1378 |
| 211 | 20250120 | 151200 | 71574058300 | 155300 | 155300 | 155400 | 155200 | 1410 |
| 212 | 20250120 | 151100 | 71355088200 | 155300 | 155200 | 155300 | 155100 | 641 |
| 213 | 20250120 | 151000 | 71255560800 | 155200 | 155100 | 155300 | 155000 | 458 |
| 214 | 20250120 | 150900 | 71184502600 | 155100 | 155100 | 155200 | 155100 | 592 |
| 215 | 20250120 | 150800 | 71092654100 | 155100 | 155200 | 155200 | 155100 | 348 |
| 216 | 20250120 | 150700 | 71038645300 | 155100 | 155100 | 155200 | 155000 | 589 |
| 217 | 20250120 | 150600 | 70947245300 | 155100 | 154900 | 155100 | 154900 | 460 |
| 218 | 20250120 | 150500 | 70875945200 | 154900 | 154800 | 154900 | 154800 | 777 |
| 219 | 20250120 | 150400 | 70755633300 | 154700 | 154800 | 154800 | 154700 | 317 |
| 220 | 20250120 | 150300 | 70706582600 | 154800 | 154700 | 154800 | 154500 | 584 |
| 221 | 20250120 | 150200 | 70616261600 | 154600 | 154900 | 154900 | 154600 | 1129 |
| 222 | 20250120 | 150100 | 70441600800 | 154900 | 154900 | 155000 | 154700 | 926 |
| 223 | 20250120 | 150000 | 70298231900 | 154900 | 155100 | 155200 | 154900 | 1402 |
| 224 | 20250120 | 145900 | 70080922100 | 155100 | 155100 | 155200 | 155000 | 569 |
| 225 | 20250120 | 145800 | 69992668300 | 155100 | 155000 | 155100 | 155000 | 656 |
| 226 | 20250120 | 145700 | 69890959600 | 155100 | 155100 | 155100 | 155000 | 339 |
| 227 | 20250120 | 145600 | 69838390700 | 155000 | 155300 | 155300 | 155000 | 587 |
| 228 | 20250120 | 145500 | 69747321700 | 155300 | 155300 | 155300 | 155100 | 504 |
| 229 | 20250120 | 145400 | 69669085000 | 155300 | 155200 | 155400 | 155200 | 918 |
| 230 | 20250120 | 145300 | 69526493300 | 155200 | 155300 | 155400 | 155100 | 745 |
| 231 | 20250120 | 145200 | 69410855600 | 155200 | 155200 | 155400 | 155100 | 234 |
| 232 | 20250120 | 145100 | 69374530600 | 155200 | 155400 | 155400 | 155200 | 545 |
| 233 | 20250120 | 145000 | 69289887600 | 155400 | 155100 | 155400 | 155100 | 584 |
| 234 | 20250120 | 144900 | 69199254700 | 155100 | 155300 | 155400 | 155000 | 530 |
| 235 | 20250120 | 144800 | 69117013300 | 155300 | 155100 | 155300 | 155000 | 369 |
| 236 | 20250120 | 144700 | 69059745400 | 155000 | 155000 | 155100 | 155000 | 538 |
| 237 | 20250120 | 144600 | 68976311100 | 155000 | 155100 | 155100 | 154700 | 2409 |
| 238 | 20250120 | 144500 | 68603118700 | 155100 | 155400 | 155400 | 155000 | 851 |
| 239 | 20250120 | 144400 | 68471063400 | 155400 | 155200 | 155400 | 155200 | 474 |
| 240 | 20250120 | 144300 | 68397462300 | 155200 | 155600 | 155600 | 155200 | 790 |
| 241 | 20250120 | 144200 | 68274648600 | 155600 | 155600 | 155600 | 155400 | 332 |
| 242 | 20250120 | 144100 | 68222995700 | 155600 | 155400 | 155600 | 155300 | 744 |
| 243 | 20250120 | 144000 | 68107324100 | 155400 | 155400 | 155500 | 155300 | 524 |
| 244 | 20250120 | 143900 | 68025887500 | 155400 | 155300 | 155400 | 155200 | 348 |
| 245 | 20250120 | 143800 | 67971835000 | 155300 | 155200 | 155300 | 155100 | 317 |
| 246 | 20250120 | 143700 | 67922628300 | 155200 | 155400 | 155400 | 155200 | 471 |
| 247 | 20250120 | 143600 | 67849481300 | 155300 | 155100 | 155300 | 155100 | 310 |
| 248 | 20250120 | 143500 | 67801361600 | 155100 | 155300 | 155300 | 155000 | 1266 |
| 249 | 20250120 | 143400 | 67604985800 | 155300 | 155300 | 155300 | 155100 | 433 |
| 250 | 20250120 | 143300 | 67537770100 | 155300 | 155200 | 155300 | 155100 | 949 |
| 251 | 20250120 | 143200 | 67390416600 | 155100 | 155100 | 155200 | 155100 | 917 |
| 252 | 20250120 | 143100 | 67248158800 | 155200 | 155600 | 155600 | 155000 | 2870 |
| 253 | 20250120 | 143000 | 66802662000 | 155500 | 155500 | 155600 | 155500 | 250 |
| 254 | 20250120 | 142900 | 66763771300 | 155500 | 155600 | 155700 | 155500 | 460 |
| 255 | 20250120 | 142800 | 66692193100 | 155600 | 155600 | 155700 | 155500 | 384 |
| 256 | 20250120 | 142700 | 66632435100 | 155500 | 155800 | 155800 | 155400 | 988 |
| 257 | 20250120 | 142600 | 66478675800 | 155800 | 155900 | 155900 | 155800 | 1286 |
| 258 | 20250120 | 142500 | 66278238200 | 155900 | 155900 | 155900 | 155800 | 1602 |
| 259 | 20250120 | 142400 | 66028493100 | 155900 | 155800 | 155900 | 155800 | 604 |
| 260 | 20250120 | 142300 | 65934351800 | 155900 | 155900 | 155900 | 155800 | 305 |
| 261 | 20250120 | 142200 | 65886815000 | 155900 | 155900 | 155900 | 155800 | 813 |
| 262 | 20250120 | 142100 | 65760074500 | 155800 | 155900 | 155900 | 155800 | 285 |
| 263 | 20250120 | 142000 | 65715657000 | 155800 | 155800 | 155900 | 155800 | 634 |
| 264 | 20250120 | 141900 | 65616855400 | 155900 | 155900 | 155900 | 155800 | 230 |
| 265 | 20250120 | 141800 | 65581001000 | 155900 | 155800 | 155900 | 155700 | 551 |
| 266 | 20250120 | 141700 | 65495153600 | 155700 | 155800 | 155800 | 155600 | 371 |
| 267 | 20250120 | 141600 | 65437368300 | 155800 | 155900 | 156000 | 155800 | 1080 |
| 268 | 20250120 | 141500 | 65269010400 | 155900 | 155900 | 156000 | 155900 | 1524 |
| 269 | 20250120 | 141400 | 65031303000 | 155900 | 155900 | 156000 | 155900 | 594 |
| 270 | 20250120 | 141300 | 64938674800 | 155900 | 155900 | 156000 | 155800 | 1386 |
| 271 | 20250120 | 141200 | 64722602800 | 155900 | 155900 | 155900 | 155800 | 823 |
| 272 | 20250120 | 141100 | 64594298400 | 155900 | 155800 | 155900 | 155800 | 396 |
| 273 | 20250120 | 141000 | 64532584400 | 155900 | 155900 | 155900 | 155700 | 615 |
| 274 | 20250120 | 140900 | 64436751500 | 155900 | 155800 | 155900 | 155700 | 366 |
| 275 | 20250120 | 140800 | 64379720000 | 155800 | 155800 | 155900 | 155700 | 1479 |
| 276 | 20250120 | 140700 | 64149289100 | 155800 | 155800 | 155800 | 155700 | 306 |
| 277 | 20250120 | 140600 | 64101617100 | 155700 | 155400 | 155800 | 155400 | 931 |
| 278 | 20250120 | 140500 | 63956728700 | 155400 | 155600 | 155600 | 155400 | 451 |
| 279 | 20250120 | 140400 | 63886588400 | 155600 | 155600 | 155700 | 155500 | 740 |
| 280 | 20250120 | 140300 | 63771460400 | 155600 | 155500 | 155600 | 155300 | 545 |
| 281 | 20250120 | 140200 | 63686717400 | 155500 | 155400 | 155600 | 155300 | 453 |
| 282 | 20250120 | 140100 | 63616294300 | 155400 | 155300 | 155400 | 155200 | 332 |
| 283 | 20250120 | 140000 | 63564735200 | 155300 | 155600 | 155600 | 155200 | 550 |
| 284 | 20250120 | 135900 | 63479274200 | 155500 | 155600 | 155600 | 155400 | 374 |
| 285 | 20250120 | 135800 | 63421104800 | 155500 | 155600 | 155600 | 155500 | 217 |
| 286 | 20250120 | 135700 | 63387349000 | 155600 | 155600 | 155700 | 155500 | 384 |
| 287 | 20250120 | 135600 | 63327605400 | 155500 | 155500 | 155700 | 155500 | 213 |
| 288 | 20250120 | 135500 | 63294464400 | 155600 | 155500 | 155600 | 155400 | 491 |
| 289 | 20250120 | 135400 | 63218096100 | 155500 | 155300 | 155500 | 155200 | 482 |
| 290 | 20250120 | 135300 | 63143208800 | 155300 | 155300 | 155300 | 155100 | 762 |
| 291 | 20250120 | 135200 | 63024942100 | 155200 | 155200 | 155500 | 155200 | 585 |
| 292 | 20250120 | 135100 | 62934094700 | 155200 | 155700 | 155800 | 155100 | 1142 |
| 293 | 20250120 | 135000 | 62756534300 | 155800 | 155800 | 155800 | 155700 | 367 |
| 294 | 20250120 | 134900 | 62699369800 | 155700 | 155900 | 156000 | 155700 | 973 |
| 295 | 20250120 | 134800 | 62547734000 | 155900 | 155900 | 155900 | 155800 | 887 |
| 296 | 20250120 | 134700 | 62409454800 | 155800 | 155800 | 155900 | 155800 | 657 |
| 297 | 20250120 | 134600 | 62307075000 | 155800 | 155800 | 155900 | 155800 | 861 |
| 298 | 20250120 | 134500 | 62172922600 | 155700 | 155800 | 155800 | 155700 | 813 |
| 299 | 20250120 | 134400 | 62046274400 | 155900 | 155900 | 155900 | 155800 | 524 |
| 300 | 20250120 | 134300 | 61964589000 | 155800 | 155900 | 155900 | 155800 | 296 |
| 301 | 20250120 | 134200 | 61918448100 | 155900 | 155800 | 155900 | 155800 | 1476 |
| 302 | 20250120 | 134100 | 61688379200 | 155800 | 155800 | 155800 | 155700 | 556 |
| 303 | 20250120 | 134000 | 61601765100 | 155700 | 155700 | 155800 | 155600 | 1247 |
| 304 | 20250120 | 133900 | 61407542300 | 155700 | 155400 | 155700 | 155300 | 1350 |
| 305 | 20250120 | 133800 | 61197534700 | 155500 | 155200 | 155500 | 155200 | 771 |
| 306 | 20250120 | 133700 | 61077793100 | 155300 | 155400 | 155500 | 155300 | 567 |
| 307 | 20250120 | 133600 | 60989677700 | 155400 | 155400 | 155500 | 155200 | 328 |
| 308 | 20250120 | 133500 | 60938736500 | 155400 | 155500 | 155600 | 155300 | 1472 |
| 309 | 20250120 | 133400 | 60709894000 | 155500 | 155200 | 155600 | 155100 | 1149 |
| 310 | 20250120 | 133300 | 60531397700 | 155100 | 155300 | 155400 | 155100 | 428 |
| 311 | 20250120 | 133200 | 60464935500 | 155300 | 155900 | 155900 | 155300 | 2195 |
| 312 | 20250120 | 133100 | 60123398800 | 155900 | 155900 | 156000 | 155800 | 2101 |
| 313 | 20250120 | 133000 | 59795780400 | 156000 | 155900 | 156000 | 155900 | 1300 |
| 314 | 20250120 | 132900 | 59593023100 | 156000 | 155800 | 156000 | 155800 | 2834 |
| 315 | 20250120 | 132800 | 59151236400 | 155800 | 155800 | 155900 | 155700 | 3088 |
| 316 | 20250120 | 132700 | 58670097200 | 155800 | 155200 | 155800 | 155200 | 10898 |
| 317 | 20250120 | 132600 | 56975330300 | 155200 | 155200 | 155300 | 155100 | 1025 |
| 318 | 20250120 | 132500 | 56816271000 | 155200 | 155200 | 155300 | 155200 | 409 |
| 319 | 20250120 | 132400 | 56752756400 | 155300 | 155200 | 155300 | 155100 | 1132 |
| 320 | 20250120 | 132300 | 56577066300 | 155200 | 155100 | 155200 | 155100 | 1268 |
| 321 | 20250120 | 132200 | 56380295900 | 155200 | 155100 | 155200 | 155100 | 148 |
| 322 | 20250120 | 132100 | 56357335400 | 155100 | 155200 | 155200 | 155000 | 471 |
| 323 | 20250120 | 132000 | 56284277900 | 155200 | 155100 | 155200 | 155100 | 164 |
| 324 | 20250120 | 131900 | 56258836000 | 155100 | 155300 | 155300 | 155100 | 505 |
| 325 | 20250120 | 131800 | 56180457800 | 155200 | 155100 | 155300 | 155100 | 1338 |
| 326 | 20250120 | 131700 | 55972822900 | 155100 | 155200 | 155200 | 155000 | 229 |
| 327 | 20250120 | 131600 | 55937305400 | 155100 | 155100 | 155200 | 155100 | 461 |
| 328 | 20250120 | 131500 | 55865785600 | 155100 | 155200 | 155200 | 155100 | 902 |
| 329 | 20250120 | 131400 | 55725813400 | 155100 | 155200 | 155200 | 155100 | 757 |
| 330 | 20250120 | 131300 | 55608365400 | 155200 | 155300 | 155300 | 155200 | 251 |
| 331 | 20250120 | 131200 | 55569406100 | 155300 | 155300 | 155400 | 155300 | 1382 |
| 332 | 20250120 | 131100 | 55354715900 | 155300 | 155200 | 155400 | 155100 | 3507 |
| 333 | 20250120 | 131000 | 54810223000 | 155100 | 155000 | 155200 | 154900 | 444 |
| 334 | 20250120 | 130900 | 54741373900 | 155000 | 155100 | 155100 | 154800 | 378 |
| 335 | 20250120 | 130800 | 54682777500 | 155100 | 155300 | 155300 | 155100 | 491 |
| 336 | 20250120 | 130700 | 54606594800 | 155200 | 155100 | 155300 | 154900 | 2789 |
| 337 | 20250120 | 130600 | 54173893300 | 155100 | 154900 | 155200 | 154600 | 2502 |
| 338 | 20250120 | 130500 | 53786022300 | 154900 | 154300 | 154900 | 154200 | 2869 |
| 339 | 20250120 | 130400 | 53342406900 | 154200 | 154400 | 154400 | 154200 | 314 |
| 340 | 20250120 | 130300 | 53293955600 | 154400 | 154500 | 154500 | 154300 | 134 |
| 341 | 20250120 | 130200 | 53273268600 | 154500 | 154300 | 154500 | 154300 | 426 |
| 342 | 20250120 | 130100 | 53207494700 | 154400 | 154300 | 154500 | 154300 | 623 |
| 343 | 20250120 | 130000 | 53111289300 | 154300 | 154200 | 154400 | 154200 | 147 |
| 344 | 20250120 | 125900 | 53088607500 | 154400 | 154400 | 154400 | 154100 | 1783 |
| 345 | 20250120 | 125800 | 52813513800 | 154500 | 154400 | 154500 | 154400 | 37 |
| 346 | 20250120 | 125700 | 52807799000 | 154400 | 154500 | 154500 | 154400 | 193 |
| 347 | 20250120 | 125600 | 52777994400 | 154500 | 154400 | 154500 | 154400 | 107 |
| 348 | 20250120 | 125500 | 52761470700 | 154400 | 154400 | 154500 | 154400 | 188 |
| 349 | 20250120 | 125400 | 52732442500 | 154400 | 154500 | 154500 | 154400 | 116 |
| 350 | 20250120 | 125300 | 52714523500 | 154500 | 154600 | 154600 | 154500 | 242 |
| 351 | 20250120 | 125200 | 52677133800 | 154600 | 154500 | 154600 | 154400 | 256 |
| 352 | 20250120 | 125100 | 52637580500 | 154500 | 154400 | 154500 | 154400 | 94 |
| 353 | 20250120 | 125000 | 52623063100 | 154400 | 154400 | 154500 | 154400 | 342 |
| 354 | 20250120 | 124900 | 52570250700 | 154500 | 154500 | 154600 | 154500 | 1524 |
| 355 | 20250120 | 124800 | 52334787600 | 154600 | 154700 | 154700 | 154500 | 533 |
| 356 | 20250120 | 124700 | 52252391600 | 154700 | 154700 | 154700 | 154500 | 252 |
| 357 | 20250120 | 124600 | 52213424500 | 154600 | 154500 | 154800 | 154400 | 843 |
| 358 | 20250120 | 124500 | 52083119700 | 154500 | 154500 | 154800 | 154400 | 237 |
| 359 | 20250120 | 124400 | 52046468000 | 154500 | 154800 | 154900 | 154400 | 1001 |
| 360 | 20250120 | 124300 | 51891604600 | 154900 | 154900 | 154900 | 154800 | 575 |
| 361 | 20250120 | 124200 | 51802541800 | 154900 | 155000 | 155000 | 154900 | 208 |
| 362 | 20250120 | 124100 | 51770316100 | 155000 | 154900 | 155100 | 154900 | 1467 |
| 363 | 20250120 | 124000 | 51542938600 | 154900 | 154900 | 155000 | 154800 | 587 |
| 364 | 20250120 | 123900 | 51452013500 | 154900 | 154900 | 154900 | 154600 | 1562 |
| 365 | 20250120 | 123800 | 51210258400 | 154800 | 155000 | 155100 | 154800 | 766 |
| 366 | 20250120 | 123700 | 51091574100 | 155000 | 154500 | 155000 | 154500 | 1711 |
| 367 | 20250120 | 123600 | 50826676400 | 154400 | 154500 | 154600 | 154300 | 1244 |
| 368 | 20250120 | 123500 | 50634519500 | 154500 | 154400 | 154500 | 154400 | 346 |
| 369 | 20250120 | 123400 | 50581078900 | 154400 | 154300 | 154500 | 154300 | 1399 |
| 370 | 20250120 | 123300 | 50365074500 | 154300 | 154400 | 154400 | 154300 | 882 |
| 371 | 20250120 | 123200 | 50228916300 | 154400 | 154300 | 154400 | 154300 | 476 |
| 372 | 20250120 | 123100 | 50155422900 | 154400 | 154500 | 154600 | 154300 | 551 |
| 373 | 20250120 | 123000 | 50070294000 | 154500 | 154200 | 154600 | 154200 | 470 |
| 374 | 20250120 | 122900 | 49997704300 | 154400 | 154400 | 154400 | 154200 | 127 |
| 375 | 20250120 | 122800 | 49978108400 | 154200 | 154200 | 154300 | 154200 | 276 |
| 376 | 20250120 | 122700 | 49935530200 | 154200 | 154300 | 154300 | 154100 | 228 |
| 377 | 20250120 | 122600 | 49900361000 | 154300 | 154400 | 154400 | 154200 | 420 |
| 378 | 20250120 | 122500 | 49835550100 | 154400 | 154500 | 154500 | 154400 | 126 |
| 379 | 20250120 | 122400 | 49816086900 | 154500 | 154400 | 154600 | 154300 | 684 |
| 380 | 20250120 | 122300 | 49710425900 | 154500 | 154700 | 154800 | 154500 | 399 |
| 381 | 20250120 | 122200 | 49648756100 | 154700 | 155000 | 155000 | 154600 | 586 |
| 382 | 20250120 | 122100 | 49558056400 | 154900 | 154900 | 155200 | 154800 | 5302 |
| 383 | 20250120 | 122000 | 48735980300 | 154900 | 154800 | 155000 | 154700 | 1120 |
| 384 | 20250120 | 121900 | 48562513900 | 154900 | 155000 | 155000 | 154700 | 2404 |
| 385 | 20250120 | 121800 | 48190153000 | 154900 | 154600 | 155000 | 154500 | 7258 |
| 386 | 20250120 | 121700 | 47066429600 | 154600 | 154400 | 154700 | 154400 | 1987 |
| 387 | 20250120 | 121600 | 46759331000 | 154400 | 154100 | 154400 | 154000 | 900 |
| 388 | 20250120 | 121500 | 46620509500 | 154100 | 154100 | 154100 | 154100 | 415 |
| 389 | 20250120 | 121400 | 46556558000 | 154100 | 154100 | 154200 | 154100 | 214 |
| 390 | 20250120 | 121300 | 46523580300 | 154200 | 154300 | 154400 | 154100 | 207 |
| 391 | 20250120 | 121200 | 46491646500 | 154300 | 154200 | 154300 | 154100 | 126 |
| 392 | 20250120 | 121100 | 46472225900 | 154100 | 154100 | 154300 | 154100 | 49 |
| 393 | 20250120 | 121000 | 46464673300 | 154100 | 154300 | 154300 | 154100 | 160 |
| 394 | 20250120 | 120900 | 46439995900 | 154400 | 154100 | 154400 | 154100 | 276 |
| 395 | 20250120 | 120800 | 46397421500 | 154200 | 153900 | 154200 | 153800 | 853 |
| 396 | 20250120 | 120700 | 46266045900 | 153900 | 153800 | 154000 | 153700 | 213 |
| 397 | 20250120 | 120600 | 46233294000 | 153800 | 154000 | 154000 | 153700 | 749 |
| 398 | 20250120 | 120500 | 46118070700 | 153900 | 154000 | 154100 | 153900 | 129 |
| 399 | 20250120 | 120400 | 46098204700 | 154000 | 153900 | 154000 | 153800 | 278 |
| 400 | 20250120 | 120300 | 46055409700 | 153900 | 154100 | 154100 | 153900 | 57 |
| 401 | 20250120 | 120200 | 46046632600 | 153800 | 153700 | 154100 | 153700 | 1286 |
| 402 | 20250120 | 120100 | 45848775900 | 153700 | 153900 | 154000 | 153700 | 1259 |
| 403 | 20250120 | 120000 | 45655117100 | 153900 | 154000 | 154000 | 153900 | 93 |
| 404 | 20250120 | 115900 | 45640796200 | 154000 | 154000 | 154000 | 153900 | 290 |
| 405 | 20250120 | 115800 | 45596137800 | 154000 | 154000 | 154100 | 154000 | 316 |
| 406 | 20250120 | 115700 | 45547466700 | 154100 | 154100 | 154500 | 154100 | 430 |
| 407 | 20250120 | 115600 | 45481147300 | 154200 | 154500 | 154500 | 154200 | 1662 |
| 408 | 20250120 | 115500 | 45224555200 | 154400 | 154400 | 154700 | 154400 | 1252 |
| 409 | 20250120 | 115400 | 45031065500 | 154400 | 154100 | 154500 | 154100 | 895 |
| 410 | 20250120 | 115300 | 44892949000 | 154200 | 153900 | 154200 | 153800 | 602 |
| 411 | 20250120 | 115200 | 44800198800 | 153900 | 154100 | 154100 | 153800 | 442 |
| 412 | 20250120 | 115100 | 44732172700 | 154100 | 154000 | 154100 | 154000 | 149 |
| 413 | 20250120 | 115000 | 44709226000 | 154000 | 153800 | 154000 | 153800 | 208 |
| 414 | 20250120 | 114900 | 44677200200 | 154000 | 154000 | 154000 | 153900 | 411 |
| 415 | 20250120 | 114800 | 44613929800 | 153900 | 154000 | 154000 | 153900 | 61 |
| 416 | 20250120 | 114700 | 44604541000 | 153900 | 153900 | 154000 | 153800 | 824 |
| 417 | 20250120 | 114600 | 44477660200 | 153900 | 154000 | 154100 | 153900 | 358 |
| 418 | 20250120 | 114500 | 44422533500 | 154000 | 154100 | 154100 | 154000 | 293 |
| 419 | 20250120 | 114400 | 44377391500 | 154100 | 154300 | 154300 | 154100 | 389 |
| 420 | 20250120 | 114300 | 44317386300 | 154200 | 154000 | 154300 | 154000 | 601 |
| 421 | 20250120 | 114200 | 44224773200 | 154000 | 153900 | 154100 | 153800 | 582 |
| 422 | 20250120 | 114100 | 44135170500 | 153800 | 153600 | 153900 | 153400 | 702 |
| 423 | 20250120 | 114000 | 44027403300 | 153600 | 153900 | 154000 | 153500 | 1791 |
| 424 | 20250120 | 113900 | 43752144000 | 154000 | 154100 | 154100 | 153900 | 703 |
| 425 | 20250120 | 113800 | 43643864100 | 154100 | 154200 | 154400 | 153900 | 635 |
| 426 | 20250120 | 113700 | 43545990300 | 154200 | 154600 | 154800 | 154100 | 1755 |
| 427 | 20250120 | 113600 | 43274777800 | 154600 | 154700 | 154900 | 154600 | 2742 |
| 428 | 20250120 | 113500 | 42850385400 | 154700 | 154900 | 154900 | 154600 | 1041 |
| 429 | 20250120 | 113400 | 42689323800 | 154800 | 154300 | 155000 | 154100 | 5288 |
| 430 | 20250120 | 113300 | 41871083300 | 154400 | 154500 | 154600 | 154300 | 1079 |
| 431 | 20250120 | 113200 | 41704349700 | 154500 | 154300 | 154700 | 154200 | 3696 |
| 432 | 20250120 | 113100 | 41133447600 | 154200 | 154000 | 154200 | 153800 | 861 |
| 433 | 20250120 | 113000 | 41000800200 | 154000 | 154100 | 154200 | 153900 | 407 |
| 434 | 20250120 | 112900 | 40938103300 | 154300 | 154000 | 154400 | 153900 | 3812 |
| 435 | 20250120 | 112800 | 40350519500 | 154000 | 153900 | 154100 | 153900 | 1728 |
| 436 | 20250120 | 112700 | 40084440800 | 153900 | 153900 | 154100 | 153900 | 1365 |
| 437 | 20250120 | 112600 | 39874245600 | 154000 | 153900 | 154000 | 153800 | 1219 |
| 438 | 20250120 | 112500 | 39686627300 | 153900 | 153800 | 153900 | 153800 | 1877 |
| 439 | 20250120 | 112400 | 39397865800 | 153900 | 153300 | 153900 | 153300 | 2470 |
| 440 | 20250120 | 112300 | 39018255200 | 153300 | 153600 | 153700 | 153200 | 850 |
| 441 | 20250120 | 112200 | 38887743600 | 153600 | 153400 | 153600 | 153300 | 1820 |
| 442 | 20250120 | 112100 | 38608447000 | 153300 | 153000 | 153400 | 152900 | 1403 |
| 443 | 20250120 | 112000 | 38393622100 | 153000 | 153200 | 153300 | 153000 | 1059 |
| 444 | 20250120 | 111900 | 38231453900 | 153200 | 153200 | 153300 | 153000 | 1248 |
| 445 | 20250120 | 111800 | 38040259000 | 153200 | 152700 | 153300 | 152600 | 2782 |
| 446 | 20250120 | 111700 | 37614865400 | 152600 | 152600 | 152700 | 152500 | 523 |
| 447 | 20250120 | 111600 | 37535057200 | 152500 | 152400 | 152600 | 152400 | 359 |
| 448 | 20250120 | 111500 | 37480293600 | 152400 | 152500 | 152600 | 152400 | 786 |
| 449 | 20250120 | 111400 | 37360411600 | 152500 | 152500 | 152500 | 152400 | 279 |
| 450 | 20250120 | 111300 | 37317868700 | 152500 | 152400 | 152500 | 152400 | 507 |
| 451 | 20250120 | 111200 | 37240577500 | 152400 | 152300 | 152400 | 152200 | 644 |
| 452 | 20250120 | 111100 | 37142477600 | 152300 | 152300 | 152300 | 152200 | 347 |
| 453 | 20250120 | 111000 | 37089629700 | 152200 | 152300 | 152400 | 152200 | 315 |
| 454 | 20250120 | 110900 | 37041659200 | 152300 | 152100 | 152300 | 152100 | 616 |
| 455 | 20250120 | 110800 | 36947902700 | 152200 | 152000 | 152200 | 152000 | 395 |
| 456 | 20250120 | 110700 | 36887803300 | 152100 | 151800 | 152100 | 151800 | 295 |
| 457 | 20250120 | 110600 | 36842989000 | 151800 | 151700 | 151800 | 151700 | 39 |
| 458 | 20250120 | 110500 | 36837069600 | 151700 | 151900 | 151900 | 151700 | 665 |
| 459 | 20250120 | 110400 | 36736141000 | 152000 | 152100 | 152100 | 151900 | 1030 |
| 460 | 20250120 | 110300 | 36579572900 | 152000 | 152000 | 152100 | 151900 | 74 |
| 461 | 20250120 | 110200 | 36568324200 | 152000 | 151900 | 152000 | 151900 | 142 |
| 462 | 20250120 | 110100 | 36546741700 | 151900 | 152000 | 152000 | 151900 | 68 |
| 463 | 20250120 | 110000 | 36536407100 | 152000 | 152200 | 152300 | 152000 | 450 |
| 464 | 20250120 | 105900 | 36467956700 | 152300 | 152300 | 152400 | 152200 | 251 |
| 465 | 20250120 | 105800 | 36429727100 | 152400 | 152300 | 152400 | 152200 | 845 |
| 466 | 20250120 | 105700 | 36300988300 | 152200 | 152100 | 152200 | 152000 | 306 |
| 467 | 20250120 | 105600 | 36254433700 | 152000 | 151800 | 152100 | 151800 | 281 |
| 468 | 20250120 | 105500 | 36211736900 | 151800 | 151800 | 152100 | 151700 | 258 |
| 469 | 20250120 | 105400 | 36172537200 | 151700 | 151500 | 151700 | 151500 | 880 |
| 470 | 20250120 | 105300 | 36039127300 | 151500 | 151400 | 151500 | 151300 | 98 |
| 471 | 20250120 | 105200 | 36024291200 | 151300 | 151200 | 151400 | 151200 | 425 |
| 472 | 20250120 | 105100 | 35959985400 | 151300 | 151200 | 151500 | 151200 | 755 |
| 473 | 20250120 | 105000 | 35845768900 | 151200 | 151400 | 151400 | 151100 | 2416 |
| 474 | 20250120 | 104900 | 35480308000 | 151400 | 151600 | 151600 | 151300 | 724 |
| 475 | 20250120 | 104800 | 35370668900 | 151500 | 151400 | 151500 | 151400 | 350 |
| 476 | 20250120 | 104700 | 35317644100 | 151500 | 151600 | 151800 | 151500 | 754 |
| 477 | 20250120 | 104600 | 35203251200 | 151400 | 151400 | 151500 | 151400 | 555 |
| 478 | 20250120 | 104500 | 35119199800 | 151400 | 151400 | 151400 | 151300 | 1020 |
| 479 | 20250120 | 104400 | 34964858100 | 151400 | 151300 | 151400 | 151300 | 146 |
| 480 | 20250120 | 104300 | 34942760200 | 151300 | 151300 | 151400 | 151200 | 370 |
| 481 | 20250120 | 104200 | 34886780700 | 151400 | 151200 | 151400 | 151200 | 926 |
| 482 | 20250120 | 104100 | 34746680700 | 151300 | 151400 | 151400 | 151200 | 737 |
| 483 | 20250120 | 104000 | 34635165500 | 151400 | 151500 | 151500 | 151200 | 397 |
| 484 | 20250120 | 103900 | 34575085800 | 151500 | 151800 | 151800 | 151300 | 2823 |
| 485 | 20250120 | 103800 | 34147547100 | 151800 | 151700 | 151800 | 151600 | 254 |
| 486 | 20250120 | 103700 | 34108996800 | 151800 | 152000 | 152000 | 151600 | 656 |
| 487 | 20250120 | 103600 | 34009457600 | 151900 | 152100 | 152100 | 151900 | 65 |
| 488 | 20250120 | 103500 | 33999580700 | 151900 | 152000 | 152200 | 151900 | 275 |
| 489 | 20250120 | 103400 | 33957785300 | 152000 | 152000 | 152100 | 151900 | 297 |
| 490 | 20250120 | 103300 | 33912649300 | 151900 | 151800 | 151900 | 151800 | 141 |
| 491 | 20250120 | 103200 | 33891241500 | 151800 | 151800 | 152000 | 151800 | 498 |
| 492 | 20250120 | 103100 | 33815611600 | 151800 | 151800 | 151900 | 151800 | 143 |
| 493 | 20250120 | 103000 | 33793902700 | 151800 | 151700 | 152000 | 151700 | 610 |
| 494 | 20250120 | 102900 | 33701259400 | 151700 | 151700 | 151900 | 151600 | 1059 |
| 495 | 20250120 | 102800 | 33540598800 | 151700 | 152000 | 152000 | 151600 | 1033 |
| 496 | 20250120 | 102700 | 33383761300 | 152000 | 152300 | 152300 | 152000 | 184 |
| 497 | 20250120 | 102600 | 33355758800 | 152300 | 152400 | 152400 | 152100 | 303 |
| 498 | 20250120 | 102500 | 33309637300 | 152400 | 152600 | 152600 | 152300 | 302 |
| 499 | 20250120 | 102400 | 33263605000 | 152600 | 152600 | 152700 | 152500 | 515 |
| 500 | 20250120 | 102300 | 33185017600 | 152600 | 152500 | 152600 | 152400 | 379 |
| 501 | 20250120 | 102200 | 33127220200 | 152500 | 152300 | 152500 | 152200 | 446 |
| 502 | 20250120 | 102100 | 33059285800 | 152300 | 152200 | 152400 | 152200 | 292 |
| 503 | 20250120 | 102000 | 33014817600 | 152300 | 152400 | 152400 | 152100 | 1077 |
| 504 | 20250120 | 101900 | 32850753800 | 152400 | 152300 | 152400 | 152300 | 521 |
| 505 | 20250120 | 101800 | 32771374600 | 152300 | 152100 | 152300 | 152100 | 326 |
| 506 | 20250120 | 101700 | 32721753500 | 152100 | 152100 | 152200 | 152000 | 137 |
| 507 | 20250120 | 101600 | 32700923700 | 152100 | 152100 | 152200 | 152000 | 387 |
| 508 | 20250120 | 101500 | 32642064700 | 152100 | 152000 | 152200 | 151900 | 506 |
| 509 | 20250120 | 101400 | 32565098500 | 152000 | 152000 | 152200 | 151900 | 301 |
| 510 | 20250120 | 101300 | 32519347700 | 151900 | 151900 | 152000 | 151800 | 725 |
| 511 | 20250120 | 101200 | 32409252800 | 152000 | 152000 | 152300 | 151900 | 996 |
| 512 | 20250120 | 101100 | 32257796300 | 152000 | 152200 | 152200 | 152000 | 81 |
| 513 | 20250120 | 101000 | 32245480400 | 152000 | 152200 | 152200 | 151900 | 342 |
| 514 | 20250120 | 100900 | 32193474900 | 152200 | 152000 | 152200 | 151900 | 627 |
| 515 | 20250120 | 100800 | 32098148400 | 152000 | 152100 | 152100 | 151800 | 540 |
| 516 | 20250120 | 100700 | 32016088000 | 152000 | 151800 | 152000 | 151800 | 130 |
| 517 | 20250120 | 100600 | 31996337700 | 151700 | 151600 | 151800 | 151500 | 210 |
| 518 | 20250120 | 100500 | 31964490100 | 151600 | 151600 | 151700 | 151600 | 281 |
| 519 | 20250120 | 100400 | 31921884200 | 151500 | 151500 | 151700 | 151500 | 370 |
| 520 | 20250120 | 100300 | 31865822400 | 151700 | 151600 | 151700 | 151500 | 963 |
| 521 | 20250120 | 100200 | 31719861400 | 151500 | 151600 | 151600 | 151400 | 458 |
| 522 | 20250120 | 100100 | 31650474800 | 151600 | 151700 | 151700 | 151400 | 1605 |
| 523 | 20250120 | 100000 | 31407245800 | 151700 | 151700 | 151800 | 151700 | 531 |
| 524 | 20250120 | 095900 | 31326691700 | 151900 | 151800 | 151900 | 151700 | 652 |
| 525 | 20250120 | 095800 | 31227722100 | 151800 | 151800 | 151800 | 151600 | 908 |
| 526 | 20250120 | 095700 | 31089952700 | 151800 | 152000 | 152000 | 151800 | 724 |
| 527 | 20250120 | 095600 | 30980002200 | 152000 | 152100 | 152400 | 151900 | 1301 |
| 528 | 20250120 | 095500 | 30782100400 | 152100 | 152100 | 152200 | 152000 | 163 |
| 529 | 20250120 | 095400 | 30757305700 | 152100 | 152200 | 152200 | 152000 | 269 |
| 530 | 20250120 | 095300 | 30716387800 | 152200 | 152300 | 152500 | 152200 | 856 |
| 531 | 20250120 | 095200 | 30585992900 | 152200 | 152200 | 152300 | 151900 | 2783 |
| 532 | 20250120 | 095100 | 30162579700 | 152300 | 152600 | 152600 | 152200 | 1309 |
| 533 | 20250120 | 095000 | 29962993800 | 152600 | 152500 | 152700 | 152200 | 758 |
| 534 | 20250120 | 094900 | 29847479600 | 152500 | 152400 | 152500 | 152300 | 515 |
| 535 | 20250120 | 094800 | 29768972300 | 152300 | 152100 | 152400 | 152000 | 849 |
| 536 | 20250120 | 094700 | 29639785100 | 152000 | 152000 | 152100 | 151800 | 1386 |
| 537 | 20250120 | 094600 | 29429200400 | 151900 | 152000 | 152200 | 151900 | 601 |
| 538 | 20250120 | 094500 | 29337833800 | 151900 | 151900 | 152000 | 151900 | 791 |
| 539 | 20250120 | 094400 | 29217665100 | 151900 | 152200 | 152300 | 151900 | 2800 |
| 540 | 20250120 | 094300 | 28791965100 | 152200 | 152300 | 152500 | 152200 | 1125 |
| 541 | 20250120 | 094200 | 28620664500 | 152200 | 152800 | 152900 | 152200 | 1887 |
| 542 | 20250120 | 094100 | 28332916800 | 152800 | 152400 | 153000 | 152300 | 3566 |
| 543 | 20250120 | 094000 | 27788029500 | 152300 | 152400 | 152400 | 152300 | 373 |
| 544 | 20250120 | 093900 | 27731210500 | 152300 | 152500 | 152600 | 152300 | 1821 |
| 545 | 20250120 | 093800 | 27453627000 | 152500 | 152600 | 152700 | 152400 | 2126 |
| 546 | 20250120 | 093700 | 27129334000 | 152500 | 152600 | 152700 | 152500 | 1860 |
| 547 | 20250120 | 093600 | 26845508600 | 152600 | 153000 | 153000 | 152500 | 2529 |
| 548 | 20250120 | 093500 | 26459250700 | 153100 | 153200 | 153200 | 152800 | 2789 |
| 549 | 20250120 | 093400 | 26032687400 | 153100 | 152900 | 153100 | 152800 | 1583 |
| 550 | 20250120 | 093300 | 25790440800 | 152900 | 153000 | 153000 | 152600 | 1722 |
| 551 | 20250120 | 093200 | 25527310100 | 153000 | 153000 | 153200 | 152700 | 3205 |
| 552 | 20250120 | 093100 | 25037257800 | 153000 | 153700 | 153700 | 152900 | 4825 |
| 553 | 20250120 | 093000 | 24297727000 | 153700 | 153700 | 153900 | 153600 | 1452 |
| 554 | 20250120 | 092900 | 24074602900 | 153800 | 153800 | 154200 | 153600 | 2015 |
| 555 | 20250120 | 092800 | 23764753200 | 153700 | 154200 | 154400 | 153700 | 2041 |
| 556 | 20250120 | 092700 | 23450606100 | 154200 | 153700 | 154400 | 153600 | 1105 |
| 557 | 20250120 | 092600 | 23280489100 | 153700 | 153800 | 154200 | 153700 | 3714 |
| 558 | 20250120 | 092500 | 22709241400 | 153900 | 154600 | 154800 | 153800 | 3215 |
| 559 | 20250120 | 092400 | 22213612100 | 154600 | 154700 | 155000 | 154600 | 2835 |
| 560 | 20250120 | 092300 | 21774796300 | 154700 | 154700 | 154800 | 154500 | 2027 |
| 561 | 20250120 | 092200 | 21461280500 | 154800 | 154300 | 154800 | 154200 | 3380 |
| 562 | 20250120 | 092100 | 20938974700 | 154200 | 153900 | 154400 | 153700 | 2212 |
| 563 | 20250120 | 092000 | 20598346400 | 153900 | 154900 | 154900 | 153900 | 4249 |
| 564 | 20250120 | 091900 | 19941927900 | 154900 | 155200 | 155400 | 154500 | 5614 |
| 565 | 20250120 | 091800 | 19072022500 | 155100 | 155000 | 155200 | 154800 | 4248 |
| 566 | 20250120 | 091700 | 18413606300 | 154900 | 155500 | 155500 | 154600 | 4675 |
| 567 | 20250120 | 091600 | 17688739600 | 155500 | 155200 | 155500 | 155200 | 4733 |
| 568 | 20250120 | 091500 | 16953144900 | 155400 | 155300 | 155400 | 155100 | 7377 |
| 569 | 20250120 | 091400 | 15807561400 | 155300 | 154500 | 155400 | 154400 | 9438 |
| 570 | 20250120 | 091300 | 14344457000 | 154500 | 155000 | 155100 | 154500 | 4330 |
| 571 | 20250120 | 091200 | 13673912600 | 155000 | 154700 | 155200 | 154600 | 11113 |
| 572 | 20250120 | 091100 | 11951127600 | 154600 | 154300 | 154700 | 154100 | 3279 |
| 573 | 20250120 | 091000 | 11444864100 | 154300 | 153700 | 154300 | 153400 | 5156 |
| 574 | 20250120 | 090900 | 10651981800 | 153700 | 153900 | 154000 | 153500 | 1742 |
| 575 | 20250120 | 090800 | 10384075400 | 153900 | 154200 | 154200 | 153300 | 2835 |
| 576 | 20250120 | 090700 | 9948202900 | 154200 | 154800 | 155200 | 153900 | 5594 |
| 577 | 20250120 | 090600 | 9083114300 | 154800 | 154300 | 155100 | 154200 | 15605 |
| 578 | 20250120 | 090500 | 6668318400 | 154200 | 153900 | 154300 | 153700 | 8201 |
| 579 | 20250120 | 090400 | 5405228200 | 153700 | 152900 | 154000 | 152900 | 12309 |
| 580 | 20250120 | 090300 | 3516313600 | 153000 | 152800 | 153000 | 152300 | 2099 |
| 581 | 20250120 | 090200 | 3195985500 | 152800 | 152700 | 153300 | 152300 | 5729 |
| 582 | 20250120 | 090100 | 2319459100 | 152700 | 152500 | 153500 | 151700 | 8183 |
| 583 | 20250120 | 090000 | 1069241100 | 152500 | 150800 | 152500 | 150700 | 7049 |