30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 3 | 20250102 | 182900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 4 | 20250102 | 182800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 5 | 20250102 | 182700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 6 | 20250102 | 182600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 7 | 20250102 | 182500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 8 | 20250102 | 182400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 9 | 20250102 | 182300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 10 | 20250102 | 182200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 11 | 20250102 | 182100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 12 | 20250102 | 182000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 13 | 20250102 | 181900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 14 | 20250102 | 181800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 15 | 20250102 | 181700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 16 | 20250102 | 181600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 17 | 20250102 | 181500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 18 | 20250102 | 181400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 19 | 20250102 | 181300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 20 | 20250102 | 181200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 21 | 20250102 | 181100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 22 | 20250102 | 181000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 23 | 20250102 | 180900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 24 | 20250102 | 180800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 25 | 20250102 | 180700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 26 | 20250102 | 180600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 27 | 20250102 | 180500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 28 | 20250102 | 180400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 29 | 20250102 | 180300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 30 | 20250102 | 180200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 31 | 20250102 | 180100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 32 | 20250102 | 180000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 33 | 20250102 | 175900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 34 | 20250102 | 175800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 35 | 20250102 | 175700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 36 | 20250102 | 175600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 37 | 20250102 | 175500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 38 | 20250102 | 175400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 39 | 20250102 | 175300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 40 | 20250102 | 175200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 41 | 20250102 | 175100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 42 | 20250102 | 175000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 43 | 20250102 | 174900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 44 | 20250102 | 174800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 45 | 20250102 | 174700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 46 | 20250102 | 174600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 47 | 20250102 | 174500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 48 | 20250102 | 174400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 49 | 20250102 | 174300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 50 | 20250102 | 174200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 51 | 20250102 | 174100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 52 | 20250102 | 174000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 53 | 20250102 | 173900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 54 | 20250102 | 173800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 55 | 20250102 | 173700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 56 | 20250102 | 173600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 57 | 20250102 | 173500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 58 | 20250102 | 173400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 59 | 20250102 | 173300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 60 | 20250102 | 173200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 61 | 20250102 | 173100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 62 | 20250102 | 173000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 63 | 20250102 | 172900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 64 | 20250102 | 172800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 65 | 20250102 | 172700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 66 | 20250102 | 172600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 67 | 20250102 | 172500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 68 | 20250102 | 172400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 69 | 20250102 | 172300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 70 | 20250102 | 172200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 71 | 20250102 | 172100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 72 | 20250102 | 172000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 73 | 20250102 | 171900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 74 | 20250102 | 171800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 75 | 20250102 | 171700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 76 | 20250102 | 171600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 77 | 20250102 | 171500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 78 | 20250102 | 171400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 79 | 20250102 | 171300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 80 | 20250102 | 171200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 81 | 20250102 | 171100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 82 | 20250102 | 171000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 83 | 20250102 | 170900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 84 | 20250102 | 170800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 85 | 20250102 | 170700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 86 | 20250102 | 170600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 87 | 20250102 | 170500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 88 | 20250102 | 170400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 89 | 20250102 | 170300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 90 | 20250102 | 170200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 91 | 20250102 | 170100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 92 | 20250102 | 170000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 93 | 20250102 | 165900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 94 | 20250102 | 165800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 95 | 20250102 | 165700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 96 | 20250102 | 165600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 97 | 20250102 | 165500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 98 | 20250102 | 165400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 99 | 20250102 | 165300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 100 | 20250102 | 165200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 101 | 20250102 | 165100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 102 | 20250102 | 165000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 103 | 20250102 | 164900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 104 | 20250102 | 164800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 105 | 20250102 | 164700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 106 | 20250102 | 164600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 107 | 20250102 | 164500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 108 | 20250102 | 164400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 109 | 20250102 | 164300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 110 | 20250102 | 164200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 111 | 20250102 | 164100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 112 | 20250102 | 164000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 113 | 20250102 | 163900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 114 | 20250102 | 163800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 115 | 20250102 | 163700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 116 | 20250102 | 163600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 117 | 20250102 | 163500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 118 | 20250102 | 163400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 119 | 20250102 | 163300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 120 | 20250102 | 163200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 121 | 20250102 | 163100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 122 | 20250102 | 163000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 123 | 20250102 | 162900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 124 | 20250102 | 162800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 125 | 20250102 | 162700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 126 | 20250102 | 162600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 127 | 20250102 | 162500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 128 | 20250102 | 162400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 129 | 20250102 | 162300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 130 | 20250102 | 162200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 131 | 20250102 | 162100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 132 | 20250102 | 162000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 133 | 20250102 | 161900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 134 | 20250102 | 161800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 135 | 20250102 | 161700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 136 | 20250102 | 161600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 137 | 20250102 | 161500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 138 | 20250102 | 161400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 139 | 20250102 | 161300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 140 | 20250102 | 161200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 141 | 20250102 | 161100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 142 | 20250102 | 161000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 143 | 20250102 | 160900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 144 | 20250102 | 160800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 145 | 20250102 | 160700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 146 | 20250102 | 160600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 147 | 20250102 | 160500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 148 | 20250102 | 160400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 149 | 20250102 | 160300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 150 | 20250102 | 160200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 151 | 20250102 | 160100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 152 | 20250102 | 160000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 2999 |
| 153 | 20250102 | 155900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 154 | 20250102 | 155800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 155 | 20250102 | 155700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 156 | 20250102 | 155600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 157 | 20250102 | 155500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 158 | 20250102 | 155400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 159 | 20250102 | 155300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 160 | 20250102 | 155200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 161 | 20250102 | 155100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 162 | 20250102 | 155000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 163 | 20250102 | 154900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 164 | 20250102 | 154800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 165 | 20250102 | 154700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 166 | 20250102 | 154600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 167 | 20250102 | 154500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 168 | 20250102 | 154400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 169 | 20250102 | 154300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 170 | 20250102 | 154200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 171 | 20250102 | 154100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 172 | 20250102 | 154000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 173 | 20250102 | 153900 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 174 | 20250102 | 153800 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 175 | 20250102 | 153700 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 176 | 20250102 | 153600 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 177 | 20250102 | 153500 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 178 | 20250102 | 153400 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 179 | 20250102 | 153300 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 180 | 20250102 | 153200 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 181 | 20250102 | 153100 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 0 |
| 182 | 20250102 | 153000 | 47211352600 | 150800 | 150800 | 150800 | 150800 | 5998 |
| 183 | 20250102 | 152900 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20250102 | 152800 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20250102 | 152700 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20250102 | 152600 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20250102 | 152500 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20250102 | 152400 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20250102 | 152300 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20250102 | 152200 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20250102 | 152100 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20250102 | 152000 | 46759103400 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20250102 | 151900 | 46759103400 | 151000 | 150900 | 151200 | 150700 | 1380 |
| 194 | 20250102 | 151800 | 46550924000 | 151000 | 151200 | 151200 | 151000 | 1711 |
| 195 | 20250102 | 151700 | 46292346500 | 151200 | 151600 | 151600 | 151200 | 1451 |
| 196 | 20250102 | 151600 | 46072620000 | 151500 | 151200 | 151600 | 151200 | 1480 |
| 197 | 20250102 | 151500 | 45848447700 | 151300 | 151200 | 151400 | 151000 | 1091 |
| 198 | 20250102 | 151400 | 45683368900 | 151100 | 151100 | 151200 | 151000 | 520 |
| 199 | 20250102 | 151300 | 45604787200 | 151000 | 151200 | 151200 | 151000 | 240 |
| 200 | 20250102 | 151200 | 45568527500 | 151200 | 151400 | 151500 | 151200 | 607 |
| 201 | 20250102 | 151100 | 45476638100 | 151400 | 151400 | 151500 | 151100 | 1065 |
| 202 | 20250102 | 151000 | 45315537100 | 151500 | 151600 | 151700 | 151300 | 705 |
| 203 | 20250102 | 150900 | 45208670500 | 151700 | 151500 | 151800 | 151500 | 2758 |
| 204 | 20250102 | 150800 | 44790426800 | 151500 | 151000 | 151600 | 150900 | 2923 |
| 205 | 20250102 | 150700 | 44348030400 | 151000 | 151200 | 151400 | 150900 | 989 |
| 206 | 20250102 | 150600 | 44198536800 | 151200 | 151100 | 151400 | 150900 | 1162 |
| 207 | 20250102 | 150500 | 44022873700 | 151100 | 150800 | 151300 | 150400 | 3339 |
| 208 | 20250102 | 150400 | 43518715700 | 150500 | 149500 | 150900 | 149400 | 7387 |
| 209 | 20250102 | 150300 | 42409088900 | 149400 | 149700 | 149700 | 149400 | 119 |
| 210 | 20250102 | 150200 | 42391289500 | 149700 | 149800 | 149900 | 149700 | 114 |
| 211 | 20250102 | 150100 | 42374215100 | 149800 | 149400 | 149900 | 149400 | 1746 |
| 212 | 20250102 | 150000 | 42112958700 | 149400 | 149500 | 149500 | 149300 | 258 |
| 213 | 20250102 | 145900 | 42074409700 | 149500 | 149200 | 149500 | 149100 | 527 |
| 214 | 20250102 | 145800 | 41995764900 | 149200 | 149200 | 149200 | 149100 | 259 |
| 215 | 20250102 | 145700 | 41957128000 | 149300 | 149400 | 149400 | 149200 | 143 |
| 216 | 20250102 | 145600 | 41935771200 | 149400 | 149600 | 149600 | 149400 | 337 |
| 217 | 20250102 | 145500 | 41885394000 | 149600 | 149800 | 149800 | 149600 | 134 |
| 218 | 20250102 | 145400 | 41865343100 | 149800 | 149500 | 149800 | 149400 | 606 |
| 219 | 20250102 | 145300 | 41774649800 | 149700 | 149600 | 149700 | 149500 | 207 |
| 220 | 20250102 | 145200 | 41743684700 | 149600 | 150000 | 150000 | 149600 | 181 |
| 221 | 20250102 | 145100 | 41716574800 | 150000 | 150100 | 150100 | 149900 | 223 |
| 222 | 20250102 | 145000 | 41683118300 | 150100 | 150100 | 150100 | 150000 | 161 |
| 223 | 20250102 | 144900 | 41658959200 | 150200 | 149900 | 150200 | 149900 | 323 |
| 224 | 20250102 | 144800 | 41610463800 | 149800 | 149700 | 150300 | 149500 | 1874 |
| 225 | 20250102 | 144700 | 41329315900 | 149700 | 150100 | 150200 | 149700 | 1640 |
| 226 | 20250102 | 144600 | 41083172200 | 149900 | 150100 | 150400 | 149700 | 1064 |
| 227 | 20250102 | 144500 | 40923451800 | 150000 | 149400 | 150500 | 149300 | 3502 |
| 228 | 20250102 | 144400 | 40398433200 | 149000 | 148400 | 149700 | 148400 | 3484 |
| 229 | 20250102 | 144300 | 39878682700 | 148400 | 148200 | 148400 | 148100 | 678 |
| 230 | 20250102 | 144200 | 39778080000 | 148400 | 148400 | 148400 | 148100 | 82 |
| 231 | 20250102 | 144100 | 39765922300 | 148100 | 148400 | 148500 | 148100 | 276 |
| 232 | 20250102 | 144000 | 39725010800 | 148500 | 148100 | 148500 | 148100 | 242 |
| 233 | 20250102 | 143900 | 39689128000 | 148200 | 148100 | 148200 | 147900 | 526 |
| 234 | 20250102 | 143800 | 39611275100 | 148000 | 148200 | 148200 | 148000 | 356 |
| 235 | 20250102 | 143700 | 39558561600 | 148300 | 147700 | 148400 | 147600 | 1104 |
| 236 | 20250102 | 143600 | 39395087300 | 147700 | 147200 | 147800 | 147200 | 532 |
| 237 | 20250102 | 143500 | 39316651000 | 147200 | 147400 | 147400 | 147200 | 128 |
| 238 | 20250102 | 143400 | 39297804600 | 147500 | 147300 | 147500 | 147200 | 582 |
| 239 | 20250102 | 143300 | 39212069900 | 147300 | 147300 | 147300 | 147200 | 104 |
| 240 | 20250102 | 143200 | 39196758800 | 147300 | 147200 | 147300 | 147200 | 171 |
| 241 | 20250102 | 143100 | 39171584100 | 147300 | 147300 | 147400 | 147200 | 314 |
| 242 | 20250102 | 143000 | 39125349500 | 147300 | 147400 | 147500 | 147300 | 193 |
| 243 | 20250102 | 142900 | 39096910900 | 147400 | 147400 | 147600 | 147300 | 149 |
| 244 | 20250102 | 142800 | 39074948200 | 147600 | 147400 | 147600 | 147200 | 569 |
| 245 | 20250102 | 142700 | 38991102600 | 147600 | 147600 | 147800 | 147500 | 579 |
| 246 | 20250102 | 142600 | 38905629900 | 147600 | 147500 | 147600 | 147500 | 219 |
| 247 | 20250102 | 142500 | 38873324200 | 147500 | 147500 | 147700 | 147500 | 374 |
| 248 | 20250102 | 142400 | 38818131500 | 147600 | 147500 | 147800 | 147500 | 172 |
| 249 | 20250102 | 142300 | 38792740700 | 147500 | 147600 | 147600 | 147500 | 69 |
| 250 | 20250102 | 142200 | 38782561300 | 147500 | 147600 | 147600 | 147300 | 986 |
| 251 | 20250102 | 142100 | 38637207400 | 147600 | 147300 | 147600 | 147300 | 147 |
| 252 | 20250102 | 142000 | 38615536500 | 147300 | 147300 | 147300 | 147200 | 719 |
| 253 | 20250102 | 141900 | 38509675900 | 147300 | 147400 | 147500 | 147300 | 281 |
| 254 | 20250102 | 141800 | 38468276500 | 147300 | 147400 | 147500 | 147300 | 1264 |
| 255 | 20250102 | 141700 | 38281919600 | 147400 | 147400 | 147500 | 147400 | 527 |
| 256 | 20250102 | 141600 | 38204234100 | 147500 | 147500 | 147500 | 147400 | 259 |
| 257 | 20250102 | 141500 | 38166038600 | 147500 | 147500 | 147500 | 147400 | 104 |
| 258 | 20250102 | 141400 | 38150699000 | 147500 | 147800 | 147900 | 147400 | 442 |
| 259 | 20250102 | 141300 | 38085463300 | 147900 | 147500 | 147900 | 147400 | 357 |
| 260 | 20250102 | 141200 | 38032787800 | 147500 | 147500 | 147500 | 147400 | 171 |
| 261 | 20250102 | 141100 | 38007577900 | 147500 | 147700 | 147900 | 147400 | 915 |
| 262 | 20250102 | 141000 | 37872618200 | 147600 | 147800 | 147900 | 147600 | 109 |
| 263 | 20250102 | 140900 | 37856522400 | 147900 | 147600 | 148000 | 147600 | 282 |
| 264 | 20250102 | 140800 | 37814876700 | 147500 | 147500 | 147600 | 147500 | 281 |
| 265 | 20250102 | 140700 | 37773415000 | 147500 | 147400 | 147500 | 147300 | 278 |
| 266 | 20250102 | 140600 | 37732438600 | 147300 | 147200 | 147400 | 147100 | 109 |
| 267 | 20250102 | 140500 | 37716383900 | 147200 | 147200 | 147200 | 146800 | 780 |
| 268 | 20250102 | 140400 | 37601761600 | 147000 | 147000 | 147300 | 146900 | 599 |
| 269 | 20250102 | 140300 | 37513700500 | 147000 | 147200 | 147500 | 146900 | 1851 |
| 270 | 20250102 | 140200 | 37241541900 | 147100 | 147100 | 147500 | 146900 | 751 |
| 271 | 20250102 | 140100 | 37130992900 | 147100 | 147100 | 147500 | 146800 | 6155 |
| 272 | 20250102 | 140000 | 36226090500 | 147100 | 147600 | 147900 | 147100 | 2984 |
| 273 | 20250102 | 135900 | 35786236400 | 147600 | 147200 | 147900 | 147000 | 2317 |
| 274 | 20250102 | 135800 | 35445314300 | 147100 | 148100 | 148100 | 147100 | 5591 |
| 275 | 20250102 | 135700 | 34620152500 | 148100 | 148900 | 148900 | 148100 | 1400 |
| 276 | 20250102 | 135600 | 34412310300 | 148800 | 149000 | 149000 | 148800 | 401 |
| 277 | 20250102 | 135500 | 34352600900 | 149000 | 149200 | 149200 | 148900 | 2375 |
| 278 | 20250102 | 135400 | 33998716900 | 149500 | 149300 | 149500 | 149100 | 79 |
| 279 | 20250102 | 135300 | 33986918700 | 149100 | 149100 | 149100 | 149000 | 335 |
| 280 | 20250102 | 135200 | 33936991200 | 149100 | 149700 | 149700 | 149100 | 718 |
| 281 | 20250102 | 135100 | 33829903700 | 149700 | 149600 | 149700 | 149500 | 172 |
| 282 | 20250102 | 135000 | 33804175200 | 149700 | 149600 | 149700 | 149500 | 271 |
| 283 | 20250102 | 134900 | 33763633300 | 149600 | 149700 | 149700 | 149600 | 119 |
| 284 | 20250102 | 134800 | 33745829900 | 149700 | 149300 | 149700 | 149200 | 190 |
| 285 | 20250102 | 134700 | 33717440400 | 149400 | 149800 | 149800 | 149200 | 844 |
| 286 | 20250102 | 134600 | 33591307700 | 149700 | 149900 | 150000 | 149700 | 335 |
| 287 | 20250102 | 134500 | 33541119500 | 149900 | 150100 | 150100 | 149900 | 565 |
| 288 | 20250102 | 134400 | 33456359000 | 150000 | 150100 | 150100 | 150000 | 76 |
| 289 | 20250102 | 134300 | 33444957500 | 150000 | 150100 | 150100 | 149900 | 146 |
| 290 | 20250102 | 134200 | 33423058300 | 150100 | 150000 | 150100 | 149900 | 111 |
| 291 | 20250102 | 134100 | 33406403900 | 150000 | 150000 | 150100 | 149900 | 181 |
| 292 | 20250102 | 134000 | 33379253200 | 150000 | 150200 | 150200 | 149800 | 104 |
| 293 | 20250102 | 133900 | 33363642800 | 150100 | 149700 | 150100 | 149700 | 1135 |
| 294 | 20250102 | 133800 | 33193515300 | 149600 | 149700 | 149700 | 149600 | 18 |
| 295 | 20250102 | 133700 | 33190821700 | 149700 | 149700 | 149700 | 149600 | 241 |
| 296 | 20250102 | 133600 | 33154752600 | 149600 | 149800 | 149800 | 149600 | 346 |
| 297 | 20250102 | 133500 | 33102965500 | 149800 | 149700 | 149800 | 149600 | 179 |
| 298 | 20250102 | 133400 | 33076168400 | 149700 | 149600 | 149700 | 149600 | 59 |
| 299 | 20250102 | 133300 | 33067340900 | 149600 | 149600 | 149700 | 149300 | 119 |
| 300 | 20250102 | 133200 | 33049546700 | 149700 | 149800 | 149800 | 149600 | 73 |
| 301 | 20250102 | 133100 | 33038619700 | 149800 | 149400 | 149900 | 149300 | 991 |
| 302 | 20250102 | 133000 | 32890253000 | 149500 | 149000 | 149500 | 149000 | 632 |
| 303 | 20250102 | 132900 | 32795896900 | 149200 | 149100 | 149300 | 149000 | 408 |
| 304 | 20250102 | 132800 | 32735078600 | 149100 | 149100 | 149300 | 149100 | 268 |
| 305 | 20250102 | 132700 | 32695112900 | 149300 | 149200 | 149300 | 149100 | 214 |
| 306 | 20250102 | 132600 | 32663181400 | 149200 | 149100 | 149500 | 149100 | 857 |
| 307 | 20250102 | 132500 | 32535224200 | 149100 | 149000 | 149100 | 148900 | 373 |
| 308 | 20250102 | 132400 | 32479652900 | 149000 | 149000 | 149100 | 148900 | 414 |
| 309 | 20250102 | 132300 | 32417965500 | 149000 | 148800 | 149000 | 148800 | 79 |
| 310 | 20250102 | 132200 | 32406206600 | 148800 | 148800 | 149000 | 148800 | 118 |
| 311 | 20250102 | 132100 | 32388635800 | 148900 | 149000 | 149100 | 148800 | 207 |
| 312 | 20250102 | 132000 | 32357793600 | 148900 | 148900 | 149000 | 148800 | 80 |
| 313 | 20250102 | 131900 | 32345881000 | 148800 | 148700 | 148800 | 148600 | 184 |
| 314 | 20250102 | 131800 | 32318516500 | 148800 | 148700 | 148800 | 148700 | 51 |
| 315 | 20250102 | 131700 | 32310928600 | 148700 | 148700 | 148800 | 148700 | 63 |
| 316 | 20250102 | 131600 | 32301559600 | 148600 | 148700 | 148700 | 148600 | 223 |
| 317 | 20250102 | 131500 | 32268400900 | 148600 | 148600 | 148700 | 148600 | 322 |
| 318 | 20250102 | 131400 | 32220541900 | 148600 | 148400 | 148600 | 148400 | 511 |
| 319 | 20250102 | 131300 | 32144644300 | 148400 | 148300 | 148400 | 148200 | 314 |
| 320 | 20250102 | 131200 | 32098087600 | 148200 | 148000 | 148400 | 147900 | 1166 |
| 321 | 20250102 | 131100 | 31925334000 | 147900 | 148100 | 148100 | 147900 | 1578 |
| 322 | 20250102 | 131000 | 31691750100 | 148100 | 148500 | 148500 | 148100 | 2616 |
| 323 | 20250102 | 130900 | 31304001600 | 148500 | 148500 | 148500 | 148400 | 86 |
| 324 | 20250102 | 130800 | 31291237600 | 148500 | 148400 | 148500 | 148400 | 410 |
| 325 | 20250102 | 130700 | 31230389900 | 148400 | 148400 | 148400 | 148300 | 41 |
| 326 | 20250102 | 130600 | 31224305900 | 148400 | 148300 | 148400 | 148200 | 243 |
| 327 | 20250102 | 130500 | 31188258200 | 148200 | 148300 | 148400 | 148200 | 1058 |
| 328 | 20250102 | 130400 | 31031411000 | 148300 | 148500 | 148500 | 148300 | 929 |
| 329 | 20250102 | 130300 | 30893590800 | 148500 | 148700 | 148700 | 148500 | 254 |
| 330 | 20250102 | 130200 | 30855859100 | 148700 | 148600 | 148700 | 148600 | 114 |
| 331 | 20250102 | 130100 | 30838917300 | 148600 | 148700 | 148700 | 148600 | 21 |
| 332 | 20250102 | 130000 | 30835796400 | 148700 | 148700 | 148800 | 148600 | 102 |
| 333 | 20250102 | 125900 | 30820634100 | 148700 | 148800 | 148800 | 148600 | 360 |
| 334 | 20250102 | 125800 | 30767113300 | 148800 | 148800 | 148900 | 148700 | 36 |
| 335 | 20250102 | 125700 | 30761758600 | 148700 | 148500 | 148900 | 148500 | 173 |
| 336 | 20250102 | 125600 | 30736044600 | 148500 | 148900 | 148900 | 148500 | 935 |
| 337 | 20250102 | 125500 | 30597094300 | 148900 | 148800 | 149100 | 148800 | 226 |
| 338 | 20250102 | 125400 | 30563445600 | 148800 | 148900 | 148900 | 148800 | 117 |
| 339 | 20250102 | 125300 | 30546033600 | 148900 | 149100 | 149100 | 148900 | 174 |
| 340 | 20250102 | 125200 | 30520108300 | 149100 | 149000 | 149100 | 149000 | 78 |
| 341 | 20250102 | 125100 | 30508485300 | 149000 | 148700 | 149000 | 148600 | 264 |
| 342 | 20250102 | 125000 | 30469169700 | 148600 | 148600 | 148600 | 148600 | 29 |
| 343 | 20250102 | 124900 | 30464860300 | 148600 | 148700 | 148700 | 148500 | 239 |
| 344 | 20250102 | 124800 | 30429345300 | 148700 | 148800 | 148900 | 148700 | 303 |
| 345 | 20250102 | 124700 | 30384244500 | 148800 | 148600 | 148800 | 148600 | 91 |
| 346 | 20250102 | 124600 | 30370708400 | 148600 | 148600 | 148800 | 148500 | 255 |
| 347 | 20250102 | 124500 | 30332797200 | 148600 | 148700 | 148900 | 148500 | 1409 |
| 348 | 20250102 | 124400 | 30123498000 | 148600 | 149300 | 149300 | 148500 | 3465 |
| 349 | 20250102 | 124300 | 29607299000 | 149300 | 149600 | 149600 | 149300 | 288 |
| 350 | 20250102 | 124200 | 29564278700 | 149600 | 149400 | 149700 | 149300 | 75 |
| 351 | 20250102 | 124100 | 29553066400 | 149500 | 149600 | 149700 | 149200 | 834 |
| 352 | 20250102 | 124000 | 29428388600 | 149600 | 149800 | 149800 | 149600 | 310 |
| 353 | 20250102 | 123900 | 29381976700 | 149900 | 149800 | 149900 | 149700 | 16 |
| 354 | 20250102 | 123800 | 29379579700 | 149900 | 149800 | 149900 | 149800 | 82 |
| 355 | 20250102 | 123700 | 29367294800 | 149800 | 149800 | 149800 | 149800 | 32 |
| 356 | 20250102 | 123600 | 29362501200 | 149800 | 149700 | 149800 | 149600 | 101 |
| 357 | 20250102 | 123500 | 29347379900 | 149600 | 149600 | 149800 | 149600 | 186 |
| 358 | 20250102 | 123400 | 29319550500 | 149800 | 149600 | 149800 | 149600 | 49 |
| 359 | 20250102 | 123300 | 29312214500 | 149600 | 149700 | 149800 | 149600 | 232 |
| 360 | 20250102 | 123200 | 29277500300 | 149800 | 149800 | 149800 | 149600 | 2272 |
| 361 | 20250102 | 123100 | 28937284100 | 149900 | 149900 | 150200 | 149900 | 411 |
| 362 | 20250102 | 123000 | 28875660100 | 149900 | 150200 | 150500 | 149800 | 566 |
| 363 | 20250102 | 122900 | 28790727100 | 150200 | 150100 | 150400 | 149800 | 452 |
| 364 | 20250102 | 122800 | 28722860000 | 150100 | 149800 | 150100 | 149800 | 227 |
| 365 | 20250102 | 122700 | 28688828200 | 149900 | 149800 | 150000 | 149700 | 295 |
| 366 | 20250102 | 122600 | 28644659900 | 150000 | 150200 | 150200 | 149700 | 565 |
| 367 | 20250102 | 122500 | 28559998600 | 150200 | 150100 | 150400 | 150100 | 158 |
| 368 | 20250102 | 122400 | 28536272400 | 150400 | 150300 | 150400 | 149900 | 343 |
| 369 | 20250102 | 122300 | 28484833300 | 150500 | 150500 | 150500 | 150500 | 14 |
| 370 | 20250102 | 122200 | 28482726300 | 150000 | 150400 | 150400 | 150000 | 572 |
| 371 | 20250102 | 122100 | 28396871800 | 150400 | 150500 | 150600 | 150400 | 164 |
| 372 | 20250102 | 122000 | 28372190700 | 150600 | 150600 | 150600 | 150600 | 161 |
| 373 | 20250102 | 121900 | 28347944100 | 150600 | 149700 | 150600 | 149700 | 2078 |
| 374 | 20250102 | 121800 | 28035912700 | 149700 | 149800 | 149800 | 149700 | 121 |
| 375 | 20250102 | 121700 | 28017798400 | 149800 | 149900 | 149900 | 149700 | 25 |
| 376 | 20250102 | 121600 | 28014052600 | 149900 | 149800 | 149900 | 149600 | 158 |
| 377 | 20250102 | 121500 | 27990386200 | 149800 | 149800 | 149800 | 149700 | 105 |
| 378 | 20250102 | 121400 | 27974665300 | 149700 | 149700 | 149900 | 149700 | 49 |
| 379 | 20250102 | 121300 | 27967327400 | 149700 | 149800 | 149800 | 149700 | 414 |
| 380 | 20250102 | 121200 | 27905336500 | 149800 | 149800 | 149800 | 149700 | 189 |
| 381 | 20250102 | 121100 | 27877024500 | 149800 | 149800 | 149800 | 149800 | 62 |
| 382 | 20250102 | 121000 | 27867736900 | 149800 | 149800 | 149800 | 149700 | 858 |
| 383 | 20250102 | 120900 | 27739284300 | 149800 | 149800 | 149900 | 149800 | 203 |
| 384 | 20250102 | 120800 | 27708873300 | 149800 | 149800 | 149900 | 149800 | 121 |
| 385 | 20250102 | 120700 | 27690745000 | 149900 | 149900 | 149900 | 149800 | 163 |
| 386 | 20250102 | 120600 | 27666321900 | 149900 | 150000 | 150000 | 149800 | 141 |
| 387 | 20250102 | 120500 | 27645185800 | 150000 | 149900 | 150000 | 149800 | 360 |
| 388 | 20250102 | 120400 | 27591250200 | 149800 | 150000 | 150100 | 149700 | 1264 |
| 389 | 20250102 | 120300 | 27401838900 | 149900 | 150000 | 150000 | 149800 | 382 |
| 390 | 20250102 | 120200 | 27344577000 | 150000 | 150100 | 150200 | 149900 | 1078 |
| 391 | 20250102 | 120100 | 27182828100 | 150100 | 150400 | 150500 | 150100 | 848 |
| 392 | 20250102 | 120000 | 27055324600 | 150500 | 150900 | 150900 | 150500 | 1068 |
| 393 | 20250102 | 115900 | 26894469600 | 151000 | 151100 | 151300 | 150800 | 900 |
| 394 | 20250102 | 115800 | 26758583400 | 151200 | 151400 | 151400 | 151200 | 692 |
| 395 | 20250102 | 115700 | 26653884700 | 151400 | 151500 | 151500 | 151400 | 46 |
| 396 | 20250102 | 115600 | 26646916200 | 151400 | 151400 | 151600 | 151400 | 46 |
| 397 | 20250102 | 115500 | 26639946000 | 151400 | 151300 | 151400 | 151300 | 60 |
| 398 | 20250102 | 115400 | 26630863300 | 151400 | 151300 | 151800 | 151200 | 2259 |
| 399 | 20250102 | 115300 | 26288883900 | 151300 | 151700 | 151800 | 151200 | 949 |
| 400 | 20250102 | 115200 | 26145079500 | 151700 | 151700 | 151800 | 151600 | 554 |
| 401 | 20250102 | 115100 | 26061040200 | 151700 | 151700 | 151900 | 151600 | 328 |
| 402 | 20250102 | 115000 | 26011257900 | 151700 | 151800 | 152000 | 151600 | 2491 |
| 403 | 20250102 | 114900 | 25633014600 | 151800 | 151500 | 151800 | 151400 | 963 |
| 404 | 20250102 | 114800 | 25486988000 | 151500 | 151300 | 151700 | 151200 | 521 |
| 405 | 20250102 | 114700 | 25408039900 | 151400 | 151200 | 151700 | 151100 | 2635 |
| 406 | 20250102 | 114600 | 25008868300 | 151100 | 150900 | 151100 | 150900 | 176 |
| 407 | 20250102 | 114500 | 24982294600 | 150800 | 150700 | 150900 | 150600 | 41 |
| 408 | 20250102 | 114400 | 24976113400 | 150700 | 150800 | 150900 | 150700 | 65 |
| 409 | 20250102 | 114300 | 24966311400 | 150800 | 150700 | 151000 | 150700 | 427 |
| 410 | 20250102 | 114200 | 24901887700 | 150700 | 150600 | 150700 | 150600 | 69 |
| 411 | 20250102 | 114100 | 24891496000 | 150600 | 150900 | 151000 | 150600 | 861 |
| 412 | 20250102 | 114000 | 24761736300 | 151000 | 151200 | 151200 | 151000 | 202 |
| 413 | 20250102 | 113900 | 24731218700 | 151200 | 151100 | 151300 | 151100 | 249 |
| 414 | 20250102 | 113800 | 24693573800 | 151200 | 151200 | 151200 | 151100 | 175 |
| 415 | 20250102 | 113700 | 24667114800 | 151200 | 150800 | 151200 | 150700 | 1179 |
| 416 | 20250102 | 113600 | 24489017800 | 150700 | 150800 | 150900 | 150700 | 456 |
| 417 | 20250102 | 113500 | 24420272400 | 150900 | 150800 | 150900 | 150700 | 142 |
| 418 | 20250102 | 113400 | 24398856400 | 150700 | 150500 | 150800 | 150500 | 166 |
| 419 | 20250102 | 113300 | 24373855600 | 150500 | 150700 | 150800 | 150500 | 192 |
| 420 | 20250102 | 113200 | 24344929100 | 150800 | 150900 | 150900 | 150700 | 161 |
| 421 | 20250102 | 113100 | 24320649800 | 150800 | 150700 | 151000 | 150700 | 200 |
| 422 | 20250102 | 113000 | 24290497500 | 150800 | 150900 | 151000 | 150700 | 190 |
| 423 | 20250102 | 112900 | 24261828800 | 151000 | 151100 | 151100 | 150900 | 76 |
| 424 | 20250102 | 112800 | 24250350700 | 151100 | 151300 | 151300 | 151000 | 463 |
| 425 | 20250102 | 112700 | 24180393500 | 151300 | 151200 | 151300 | 151100 | 585 |
| 426 | 20250102 | 112600 | 24091943600 | 151200 | 151200 | 151300 | 151200 | 236 |
| 427 | 20250102 | 112500 | 24056256900 | 151200 | 151400 | 151500 | 151200 | 259 |
| 428 | 20250102 | 112400 | 24017058200 | 151400 | 151500 | 151700 | 151400 | 748 |
| 429 | 20250102 | 112300 | 23903661100 | 151500 | 151500 | 151700 | 151500 | 796 |
| 430 | 20250102 | 112200 | 23782995200 | 151500 | 151500 | 151700 | 151400 | 1445 |
| 431 | 20250102 | 112100 | 23564013800 | 151500 | 150500 | 151600 | 150500 | 1867 |
| 432 | 20250102 | 112000 | 23281589000 | 150400 | 150100 | 150900 | 150100 | 802 |
| 433 | 20250102 | 111900 | 23160846600 | 150100 | 150200 | 150300 | 150100 | 119 |
| 434 | 20250102 | 111800 | 23142972100 | 150200 | 149900 | 150400 | 149800 | 1718 |
| 435 | 20250102 | 111700 | 22885248500 | 150000 | 149900 | 150000 | 149900 | 100 |
| 436 | 20250102 | 111600 | 22870256000 | 149900 | 149800 | 150100 | 149800 | 1221 |
| 437 | 20250102 | 111500 | 22687150100 | 149800 | 150300 | 150300 | 149800 | 2823 |
| 438 | 20250102 | 111400 | 22263672300 | 150400 | 150600 | 150600 | 150400 | 470 |
| 439 | 20250102 | 111300 | 22192946400 | 150700 | 150500 | 151000 | 150500 | 443 |
| 440 | 20250102 | 111200 | 22126177300 | 150500 | 150900 | 151000 | 150500 | 313 |
| 441 | 20250102 | 111100 | 22078998300 | 151000 | 150900 | 151300 | 150300 | 2735 |
| 442 | 20250102 | 111000 | 21666585100 | 150900 | 151200 | 151200 | 150800 | 275 |
| 443 | 20250102 | 110900 | 21625043100 | 151200 | 151400 | 151400 | 151200 | 726 |
| 444 | 20250102 | 110800 | 21515227000 | 151400 | 151500 | 151600 | 151200 | 415 |
| 445 | 20250102 | 110700 | 21452394200 | 151500 | 151500 | 151600 | 151000 | 2200 |
| 446 | 20250102 | 110600 | 21119365100 | 151500 | 151500 | 151800 | 151500 | 1462 |
| 447 | 20250102 | 110500 | 20897642100 | 151500 | 151500 | 151800 | 151400 | 1225 |
| 448 | 20250102 | 110400 | 20711872700 | 151500 | 150600 | 151500 | 150600 | 1453 |
| 449 | 20250102 | 110300 | 20492093800 | 150700 | 150300 | 151200 | 150200 | 1028 |
| 450 | 20250102 | 110200 | 20336982200 | 150300 | 151200 | 151200 | 150100 | 2978 |
| 451 | 20250102 | 110100 | 19888112600 | 151300 | 150500 | 151400 | 150500 | 517 |
| 452 | 20250102 | 110000 | 19809952200 | 150500 | 151400 | 152500 | 150200 | 8830 |
| 453 | 20250102 | 105900 | 18470899000 | 151400 | 150800 | 151400 | 150600 | 3764 |
| 454 | 20250102 | 105800 | 17901846600 | 150800 | 150300 | 150800 | 150300 | 2237 |
| 455 | 20250102 | 105700 | 17564801300 | 150400 | 150200 | 150500 | 149800 | 1446 |
| 456 | 20250102 | 105600 | 17347690900 | 150300 | 150300 | 150400 | 150200 | 407 |
| 457 | 20250102 | 105500 | 17286519100 | 150300 | 150600 | 150700 | 150300 | 1019 |
| 458 | 20250102 | 105400 | 17133153300 | 150600 | 150800 | 150800 | 150500 | 609 |
| 459 | 20250102 | 105300 | 17041426100 | 150800 | 150400 | 151100 | 150400 | 1397 |
| 460 | 20250102 | 105200 | 16830741900 | 150400 | 150800 | 150800 | 149800 | 796 |
| 461 | 20250102 | 105100 | 16711071700 | 150700 | 151000 | 151300 | 150700 | 4099 |
| 462 | 20250102 | 105000 | 16092068200 | 151100 | 150400 | 151400 | 150300 | 5147 |
| 463 | 20250102 | 104900 | 15316203600 | 150300 | 149100 | 150500 | 148900 | 3987 |
| 464 | 20250102 | 104800 | 14718643600 | 149000 | 149000 | 149200 | 149000 | 575 |
| 465 | 20250102 | 104700 | 14632948600 | 148900 | 149300 | 149300 | 148800 | 140 |
| 466 | 20250102 | 104600 | 14612061200 | 149400 | 148800 | 149400 | 148700 | 630 |
| 467 | 20250102 | 104500 | 14518111700 | 148800 | 148800 | 148800 | 148700 | 285 |
| 468 | 20250102 | 104400 | 14475724400 | 148700 | 148900 | 149000 | 148500 | 644 |
| 469 | 20250102 | 104300 | 14380042600 | 148900 | 149200 | 149200 | 148700 | 995 |
| 470 | 20250102 | 104200 | 14231727500 | 149300 | 149200 | 149400 | 148700 | 431 |
| 471 | 20250102 | 104100 | 14167434800 | 149300 | 149000 | 149500 | 149000 | 1953 |
| 472 | 20250102 | 104000 | 13876009800 | 148900 | 148700 | 148900 | 148500 | 963 |
| 473 | 20250102 | 103900 | 13732741300 | 148600 | 148500 | 148800 | 148500 | 996 |
| 474 | 20250102 | 103800 | 13584679200 | 148600 | 148700 | 148800 | 148600 | 787 |
| 475 | 20250102 | 103700 | 13467695500 | 148600 | 148700 | 148900 | 148600 | 696 |
| 476 | 20250102 | 103600 | 13364152900 | 148700 | 148400 | 148800 | 148400 | 533 |
| 477 | 20250102 | 103500 | 13284926600 | 148700 | 148900 | 148900 | 148300 | 1188 |
| 478 | 20250102 | 103400 | 13108282300 | 148900 | 148800 | 148900 | 148800 | 740 |
| 479 | 20250102 | 103300 | 12998155700 | 148800 | 148800 | 149000 | 148600 | 531 |
| 480 | 20250102 | 103200 | 12919131400 | 148900 | 148900 | 149000 | 148500 | 785 |
| 481 | 20250102 | 103100 | 12802327400 | 149000 | 148100 | 149200 | 148100 | 2602 |
| 482 | 20250102 | 103000 | 12414991200 | 148200 | 148200 | 148400 | 148000 | 2428 |
| 483 | 20250102 | 102900 | 12055359100 | 148200 | 148600 | 148600 | 148200 | 778 |
| 484 | 20250102 | 102800 | 11939968400 | 148600 | 148300 | 148900 | 148000 | 2797 |
| 485 | 20250102 | 102700 | 11524315900 | 148300 | 148400 | 148500 | 148000 | 293 |
| 486 | 20250102 | 102600 | 11480914700 | 148200 | 148400 | 148700 | 148200 | 597 |
| 487 | 20250102 | 102500 | 11392348200 | 148200 | 148600 | 148900 | 147900 | 1598 |
| 488 | 20250102 | 102400 | 11155097500 | 148600 | 148600 | 148900 | 148400 | 1499 |
| 489 | 20250102 | 102300 | 10932429700 | 148500 | 147800 | 148600 | 147700 | 719 |
| 490 | 20250102 | 102200 | 10826064300 | 147800 | 148300 | 148500 | 147400 | 1431 |
| 491 | 20250102 | 102100 | 10614530200 | 148500 | 148000 | 148500 | 147700 | 848 |
| 492 | 20250102 | 102000 | 10489034500 | 147700 | 147500 | 148000 | 147400 | 567 |
| 493 | 20250102 | 101900 | 10405242000 | 147500 | 147100 | 148000 | 147100 | 1612 |
| 494 | 20250102 | 101800 | 10167470600 | 147200 | 148000 | 148000 | 146800 | 6546 |
| 495 | 20250102 | 101700 | 9203316200 | 148100 | 148600 | 149500 | 148000 | 2644 |
| 496 | 20250102 | 101600 | 8810046200 | 148600 | 150000 | 150200 | 148600 | 3142 |
| 497 | 20250102 | 101500 | 8340689800 | 150000 | 149500 | 150500 | 149500 | 5160 |
| 498 | 20250102 | 101400 | 7566516900 | 149500 | 149100 | 149600 | 149000 | 2341 |
| 499 | 20250102 | 101300 | 7216880100 | 149100 | 148500 | 149200 | 148200 | 1278 |
| 500 | 20250102 | 101200 | 7026607200 | 148500 | 147900 | 148900 | 147600 | 2475 |
| 501 | 20250102 | 101100 | 6659295000 | 147800 | 147600 | 148000 | 147000 | 3590 |
| 502 | 20250102 | 101000 | 6130335800 | 147800 | 147900 | 147900 | 147500 | 946 |
| 503 | 20250102 | 100900 | 5990681900 | 147900 | 148000 | 148300 | 147800 | 859 |
| 504 | 20250102 | 100800 | 5863540800 | 148200 | 147900 | 148400 | 147500 | 1253 |
| 505 | 20250102 | 100700 | 5678202300 | 147900 | 147300 | 148500 | 147000 | 4880 |
| 506 | 20250102 | 100600 | 4958766600 | 147300 | 147800 | 147800 | 147300 | 2220 |
| 507 | 20250102 | 100500 | 4631149700 | 147800 | 147400 | 147900 | 147300 | 2603 |
| 508 | 20250102 | 100400 | 4246950600 | 147400 | 147600 | 148200 | 147000 | 3354 |
| 509 | 20250102 | 100300 | 3752411600 | 147600 | 149600 | 149600 | 147400 | 6476 |
| 510 | 20250102 | 100200 | 2792688100 | 149600 | 148200 | 149700 | 148000 | 4093 |
| 511 | 20250102 | 100100 | 2183328700 | 148100 | 148500 | 148500 | 147900 | 3515 |
| 512 | 20250102 | 100000 | 1662909000 | 148400 | 149000 | 149500 | 148000 | 10963 |