34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 3 | 20250106 | 184000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20250106 | 183900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20250106 | 183800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20250106 | 183700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20250106 | 183600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20250106 | 183500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20250106 | 183400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20250106 | 183300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20250106 | 183200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20250106 | 183100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20250106 | 183000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20250106 | 182900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20250106 | 182800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20250106 | 182700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20250106 | 182600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20250106 | 182500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20250106 | 182400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20250106 | 182300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20250106 | 182200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20250106 | 182100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20250106 | 182000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20250106 | 181900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20250106 | 181800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20250106 | 181700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20250106 | 181600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20250106 | 181500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20250106 | 181400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20250106 | 181300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20250106 | 181200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20250106 | 181100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 33 | 20250106 | 181000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20250106 | 180900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20250106 | 180800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20250106 | 180700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20250106 | 180600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20250106 | 180500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20250106 | 180400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20250106 | 180300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20250106 | 180200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20250106 | 180100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20250106 | 180000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20250106 | 175900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20250106 | 175800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20250106 | 175700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20250106 | 175600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20250106 | 175500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20250106 | 175400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20250106 | 175300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20250106 | 175200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20250106 | 175100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20250106 | 175000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20250106 | 174900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20250106 | 174800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20250106 | 174700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20250106 | 174600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20250106 | 174500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20250106 | 174400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20250106 | 174300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20250106 | 174200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20250106 | 174100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 63 | 20250106 | 174000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20250106 | 173900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20250106 | 173800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20250106 | 173700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20250106 | 173600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20250106 | 173500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20250106 | 173400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20250106 | 173300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20250106 | 173200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20250106 | 173100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20250106 | 173000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20250106 | 172900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20250106 | 172800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20250106 | 172700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20250106 | 172600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20250106 | 172500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20250106 | 172400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20250106 | 172300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20250106 | 172200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20250106 | 172100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20250106 | 172000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20250106 | 171900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20250106 | 171800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20250106 | 171700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20250106 | 171600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20250106 | 171500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20250106 | 171400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20250106 | 171300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20250106 | 171200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20250106 | 171100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 93 | 20250106 | 171000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20250106 | 170900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20250106 | 170800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20250106 | 170700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20250106 | 170600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20250106 | 170500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20250106 | 170400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20250106 | 170300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20250106 | 170200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20250106 | 170100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20250106 | 170000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20250106 | 165900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20250106 | 165800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20250106 | 165700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20250106 | 165600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20250106 | 165500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20250106 | 165400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20250106 | 165300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20250106 | 165200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20250106 | 165100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20250106 | 165000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20250106 | 164900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20250106 | 164800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20250106 | 164700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20250106 | 164600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20250106 | 164500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20250106 | 164400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20250106 | 164300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20250106 | 164200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20250106 | 164100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 123 | 20250106 | 164000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20250106 | 163900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20250106 | 163800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20250106 | 163700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20250106 | 163600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20250106 | 163500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20250106 | 163400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20250106 | 163300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20250106 | 163200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20250106 | 163100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20250106 | 163000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20250106 | 162900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20250106 | 162800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20250106 | 162700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20250106 | 162600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20250106 | 162500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20250106 | 162400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20250106 | 162300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20250106 | 162200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20250106 | 162100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20250106 | 162000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20250106 | 161900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20250106 | 161800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20250106 | 161700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20250106 | 161600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20250106 | 161500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20250106 | 161400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20250106 | 161300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20250106 | 161200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20250106 | 161100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 153 | 20250106 | 161000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20250106 | 160900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20250106 | 160800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20250106 | 160700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20250106 | 160600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20250106 | 160500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20250106 | 160400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20250106 | 160300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20250106 | 160200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20250106 | 160100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20250106 | 160000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20250106 | 155900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20250106 | 155800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20250106 | 155700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20250106 | 155600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20250106 | 155500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20250106 | 155400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20250106 | 155300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20250106 | 155200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20250106 | 155100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20250106 | 155000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20250106 | 154900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20250106 | 154800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20250106 | 154700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20250106 | 154600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20250106 | 154500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20250106 | 154400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20250106 | 154300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20250106 | 154200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20250106 | 154100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 183 | 20250106 | 154000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20250106 | 153900 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20250106 | 153800 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 186 | 20250106 | 153700 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 187 | 20250106 | 153600 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 188 | 20250106 | 153500 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 189 | 20250106 | 153400 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 190 | 20250106 | 153300 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 191 | 20250106 | 153200 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 192 | 20250106 | 153100 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 0 |
| 193 | 20250106 | 153000 | 52399507500 | 149600 | 149600 | 149600 | 149600 | 7932 |
| 194 | 20250106 | 152900 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 195 | 20250106 | 152800 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 196 | 20250106 | 152700 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 197 | 20250106 | 152600 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 198 | 20250106 | 152500 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 199 | 20250106 | 152400 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 200 | 20250106 | 152300 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 201 | 20250106 | 152200 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 202 | 20250106 | 152100 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 203 | 20250106 | 152000 | 51212880300 | 149600 | 149600 | 149600 | 149600 | 0 |
| 204 | 20250106 | 151900 | 51212880300 | 149600 | 149600 | 150000 | 149600 | 1363 |
| 205 | 20250106 | 151800 | 51008700200 | 149600 | 149800 | 149900 | 149600 | 1392 |
| 206 | 20250106 | 151700 | 50800287100 | 149800 | 149800 | 150000 | 149700 | 774 |
| 207 | 20250106 | 151600 | 50684317700 | 149800 | 149800 | 150000 | 149800 | 718 |
| 208 | 20250106 | 151500 | 50576691800 | 149800 | 149600 | 149900 | 149600 | 661 |
| 209 | 20250106 | 151400 | 50477698200 | 149600 | 149900 | 150000 | 149600 | 1463 |
| 210 | 20250106 | 151300 | 50258490900 | 149800 | 150000 | 150000 | 149700 | 900 |
| 211 | 20250106 | 151200 | 50123613100 | 149900 | 149800 | 150000 | 149800 | 463 |
| 212 | 20250106 | 151100 | 50054203400 | 149800 | 150000 | 150000 | 149700 | 774 |
| 213 | 20250106 | 151000 | 49938172100 | 149900 | 149900 | 150000 | 149800 | 445 |
| 214 | 20250106 | 150900 | 49871448400 | 149900 | 150000 | 150000 | 149700 | 925 |
| 215 | 20250106 | 150800 | 49732775200 | 150000 | 149800 | 150000 | 149800 | 528 |
| 216 | 20250106 | 150700 | 49653612600 | 149700 | 149900 | 150100 | 149700 | 809 |
| 217 | 20250106 | 150600 | 49532288200 | 150000 | 150000 | 150000 | 149900 | 456 |
| 218 | 20250106 | 150500 | 49463894000 | 149900 | 149900 | 150000 | 149700 | 1165 |
| 219 | 20250106 | 150400 | 49289308100 | 149900 | 149700 | 149900 | 149700 | 513 |
| 220 | 20250106 | 150300 | 49212470600 | 149600 | 149700 | 149800 | 149600 | 455 |
| 221 | 20250106 | 150200 | 49144335500 | 149700 | 149700 | 149700 | 149600 | 565 |
| 222 | 20250106 | 150100 | 49059766000 | 149600 | 149500 | 149800 | 149500 | 492 |
| 223 | 20250106 | 150000 | 48986138800 | 149500 | 149400 | 149600 | 149400 | 489 |
| 224 | 20250106 | 145900 | 48913061500 | 149400 | 149300 | 149500 | 149300 | 556 |
| 225 | 20250106 | 145800 | 48829992800 | 149300 | 149500 | 149700 | 149300 | 660 |
| 226 | 20250106 | 145700 | 48731340200 | 149500 | 149500 | 149700 | 149400 | 495 |
| 227 | 20250106 | 145600 | 48657297800 | 149500 | 149600 | 149600 | 149400 | 509 |
| 228 | 20250106 | 145500 | 48581192000 | 149500 | 149200 | 149700 | 149200 | 3812 |
| 229 | 20250106 | 145400 | 48011961300 | 149200 | 149200 | 149400 | 149200 | 555 |
| 230 | 20250106 | 145300 | 47929108100 | 149200 | 149300 | 149400 | 149200 | 466 |
| 231 | 20250106 | 145200 | 47859530900 | 149200 | 149300 | 149500 | 149200 | 1116 |
| 232 | 20250106 | 145100 | 47692938700 | 149200 | 149400 | 149400 | 149200 | 719 |
| 233 | 20250106 | 145000 | 47585611400 | 149400 | 149500 | 149500 | 149300 | 1297 |
| 234 | 20250106 | 144900 | 47391835700 | 149500 | 149700 | 149700 | 149500 | 912 |
| 235 | 20250106 | 144800 | 47255421000 | 149700 | 149700 | 149800 | 149600 | 230 |
| 236 | 20250106 | 144700 | 47220991700 | 149700 | 149700 | 149800 | 149700 | 121 |
| 237 | 20250106 | 144600 | 47202877600 | 149700 | 149700 | 149800 | 149600 | 369 |
| 238 | 20250106 | 144500 | 47147643300 | 149700 | 149600 | 149700 | 149500 | 694 |
| 239 | 20250106 | 144400 | 47043797000 | 149700 | 149900 | 150000 | 149600 | 825 |
| 240 | 20250106 | 144300 | 46920195400 | 149900 | 150100 | 150100 | 149900 | 413 |
| 241 | 20250106 | 144200 | 46858248500 | 150100 | 150200 | 150300 | 150000 | 360 |
| 242 | 20250106 | 144100 | 46804204700 | 150200 | 150100 | 150200 | 150100 | 233 |
| 243 | 20250106 | 144000 | 46769219900 | 150000 | 150100 | 150200 | 150000 | 79 |
| 244 | 20250106 | 143900 | 46757366600 | 150100 | 149900 | 150200 | 149900 | 375 |
| 245 | 20250106 | 143800 | 46701102200 | 149900 | 150300 | 150300 | 149900 | 787 |
| 246 | 20250106 | 143700 | 46582997300 | 150300 | 150400 | 150500 | 150200 | 224 |
| 247 | 20250106 | 143600 | 46549325300 | 150400 | 150500 | 150500 | 150400 | 145 |
| 248 | 20250106 | 143500 | 46527510900 | 150500 | 150400 | 150500 | 150400 | 127 |
| 249 | 20250106 | 143400 | 46508405200 | 150500 | 150500 | 150600 | 150500 | 152 |
| 250 | 20250106 | 143300 | 46485523300 | 150500 | 150400 | 150500 | 150400 | 282 |
| 251 | 20250106 | 143200 | 46443086000 | 150400 | 150400 | 150500 | 150400 | 133 |
| 252 | 20250106 | 143100 | 46423075000 | 150400 | 150500 | 150500 | 150400 | 122 |
| 253 | 20250106 | 143000 | 46404721000 | 150500 | 150500 | 150600 | 150400 | 447 |
| 254 | 20250106 | 142900 | 46337433500 | 150400 | 150200 | 150400 | 150200 | 337 |
| 255 | 20250106 | 142800 | 46286785600 | 150200 | 150300 | 150500 | 150200 | 158 |
| 256 | 20250106 | 142700 | 46263032500 | 150400 | 150300 | 150500 | 150300 | 150 |
| 257 | 20250106 | 142600 | 46240471000 | 150300 | 150600 | 150600 | 150300 | 427 |
| 258 | 20250106 | 142500 | 46176211300 | 150600 | 150500 | 150800 | 150400 | 2483 |
| 259 | 20250106 | 142400 | 45802279200 | 150500 | 150300 | 150600 | 150300 | 1268 |
| 260 | 20250106 | 142300 | 45611474600 | 150300 | 150400 | 150500 | 150100 | 619 |
| 261 | 20250106 | 142200 | 45518377700 | 150400 | 150100 | 150500 | 150100 | 1150 |
| 262 | 20250106 | 142100 | 45345444800 | 150100 | 150000 | 150100 | 149900 | 697 |
| 263 | 20250106 | 142000 | 45240892000 | 150000 | 149800 | 150100 | 149800 | 317 |
| 264 | 20250106 | 141900 | 45193344900 | 149900 | 150100 | 150200 | 149900 | 753 |
| 265 | 20250106 | 141800 | 45080344200 | 150100 | 150100 | 150200 | 150100 | 117 |
| 266 | 20250106 | 141700 | 45062774100 | 150200 | 150300 | 150300 | 150200 | 303 |
| 267 | 20250106 | 141600 | 45017251300 | 150300 | 150300 | 150300 | 150100 | 418 |
| 268 | 20250106 | 141500 | 44954453000 | 150200 | 150200 | 150300 | 150200 | 100 |
| 269 | 20250106 | 141400 | 44939430500 | 150200 | 150100 | 150300 | 150100 | 156 |
| 270 | 20250106 | 141300 | 44915998600 | 150100 | 150200 | 150200 | 150000 | 195 |
| 271 | 20250106 | 141200 | 44886724200 | 150200 | 150200 | 150300 | 150100 | 185 |
| 272 | 20250106 | 141100 | 44858938400 | 150200 | 150000 | 150300 | 150000 | 209 |
| 273 | 20250106 | 141000 | 44827562800 | 150000 | 150200 | 150300 | 150000 | 216 |
| 274 | 20250106 | 140900 | 44795141000 | 150300 | 149900 | 150400 | 149900 | 994 |
| 275 | 20250106 | 140800 | 44645872700 | 149900 | 149900 | 150200 | 149900 | 843 |
| 276 | 20250106 | 140700 | 44519414900 | 149900 | 150000 | 150100 | 149900 | 83 |
| 277 | 20250106 | 140600 | 44506965200 | 150000 | 149900 | 150100 | 149700 | 503 |
| 278 | 20250106 | 140500 | 44431561400 | 150000 | 150000 | 150000 | 149900 | 110 |
| 279 | 20250106 | 140400 | 44415067700 | 150000 | 150100 | 150400 | 150000 | 336 |
| 280 | 20250106 | 140300 | 44364584200 | 150100 | 150000 | 150200 | 150000 | 259 |
| 281 | 20250106 | 140200 | 44325716400 | 150000 | 150100 | 150200 | 150000 | 84 |
| 282 | 20250106 | 140100 | 44313110800 | 150100 | 149900 | 150200 | 149900 | 266 |
| 283 | 20250106 | 140000 | 44273182800 | 149900 | 149900 | 150100 | 149800 | 404 |
| 284 | 20250106 | 135900 | 44212590800 | 150000 | 150400 | 150600 | 150000 | 1183 |
| 285 | 20250106 | 135800 | 44034840800 | 150400 | 150400 | 150500 | 150200 | 258 |
| 286 | 20250106 | 135700 | 43996057000 | 150400 | 150200 | 150400 | 150200 | 225 |
| 287 | 20250106 | 135600 | 43962241300 | 150200 | 150200 | 150300 | 150200 | 184 |
| 288 | 20250106 | 135500 | 43934593200 | 150200 | 149700 | 150200 | 149700 | 822 |
| 289 | 20250106 | 135400 | 43811243300 | 149700 | 149800 | 149800 | 149700 | 145 |
| 290 | 20250106 | 135300 | 43789522700 | 149800 | 149800 | 149900 | 149800 | 116 |
| 291 | 20250106 | 135200 | 43772141900 | 149800 | 149700 | 149900 | 149600 | 264 |
| 292 | 20250106 | 135100 | 43732638000 | 149700 | 149800 | 149900 | 149700 | 257 |
| 293 | 20250106 | 135000 | 43694144700 | 149800 | 149600 | 149900 | 149500 | 541 |
| 294 | 20250106 | 134900 | 43613198100 | 149600 | 149700 | 149800 | 149500 | 710 |
| 295 | 20250106 | 134800 | 43506949700 | 149800 | 149900 | 150000 | 149700 | 245 |
| 296 | 20250106 | 134700 | 43470241800 | 150000 | 150000 | 150000 | 149700 | 305 |
| 297 | 20250106 | 134600 | 43424529500 | 149900 | 150300 | 150400 | 149700 | 1232 |
| 298 | 20250106 | 134500 | 43239649100 | 150300 | 150500 | 150600 | 150300 | 436 |
| 299 | 20250106 | 134400 | 43174044400 | 150400 | 150500 | 150800 | 150400 | 400 |
| 300 | 20250106 | 134300 | 43113834000 | 150500 | 150700 | 150900 | 150500 | 439 |
| 301 | 20250106 | 134200 | 43047673300 | 150600 | 150400 | 150700 | 150300 | 576 |
| 302 | 20250106 | 134100 | 42960966100 | 150400 | 150300 | 150400 | 150300 | 127 |
| 303 | 20250106 | 134000 | 42941872800 | 150300 | 150000 | 150400 | 150000 | 505 |
| 304 | 20250106 | 133900 | 42866025200 | 150000 | 150300 | 150300 | 150000 | 609 |
| 305 | 20250106 | 133800 | 42774565500 | 150300 | 150300 | 150500 | 150200 | 699 |
| 306 | 20250106 | 133700 | 42669465700 | 150300 | 150400 | 150500 | 150300 | 120 |
| 307 | 20250106 | 133600 | 42651417700 | 150400 | 150500 | 150500 | 150400 | 230 |
| 308 | 20250106 | 133500 | 42616822500 | 150400 | 150400 | 150500 | 150300 | 473 |
| 309 | 20250106 | 133400 | 42545689700 | 150400 | 150500 | 150500 | 150300 | 264 |
| 310 | 20250106 | 133300 | 42505964800 | 150500 | 150300 | 150600 | 150200 | 343 |
| 311 | 20250106 | 133200 | 42454393500 | 150200 | 150400 | 150400 | 150100 | 238 |
| 312 | 20250106 | 133100 | 42418629200 | 150400 | 150300 | 150600 | 150100 | 654 |
| 313 | 20250106 | 133000 | 42320307900 | 150400 | 150600 | 150700 | 150200 | 731 |
| 314 | 20250106 | 132900 | 42210351300 | 150600 | 150800 | 150800 | 150400 | 981 |
| 315 | 20250106 | 132800 | 42062565200 | 150800 | 150700 | 150800 | 150600 | 254 |
| 316 | 20250106 | 132700 | 42024301700 | 150700 | 150500 | 150800 | 150500 | 692 |
| 317 | 20250106 | 132600 | 41920010000 | 150500 | 150600 | 150600 | 150500 | 31 |
| 318 | 20250106 | 132500 | 41915342800 | 150500 | 150700 | 150700 | 150300 | 774 |
| 319 | 20250106 | 132400 | 41798755500 | 150700 | 150800 | 150800 | 150700 | 425 |
| 320 | 20250106 | 132300 | 41734682800 | 150800 | 150700 | 150900 | 150700 | 2044 |
| 321 | 20250106 | 132200 | 41426375100 | 150600 | 150500 | 150800 | 150400 | 1307 |
| 322 | 20250106 | 132100 | 41229528400 | 150400 | 150400 | 150500 | 150300 | 1484 |
| 323 | 20250106 | 132000 | 41006284700 | 150300 | 150200 | 150300 | 150100 | 1008 |
| 324 | 20250106 | 131900 | 40854814100 | 150200 | 150000 | 150300 | 150000 | 663 |
| 325 | 20250106 | 131800 | 40755300100 | 149900 | 149700 | 150000 | 149700 | 439 |
| 326 | 20250106 | 131700 | 40689525700 | 149700 | 149600 | 149800 | 149600 | 231 |
| 327 | 20250106 | 131600 | 40654951100 | 149600 | 149600 | 149600 | 149500 | 435 |
| 328 | 20250106 | 131500 | 40589879100 | 149500 | 149700 | 149700 | 149500 | 341 |
| 329 | 20250106 | 131400 | 40538873600 | 149600 | 149500 | 149700 | 149500 | 487 |
| 330 | 20250106 | 131300 | 40466021400 | 149600 | 149600 | 149600 | 149500 | 700 |
| 331 | 20250106 | 131200 | 40361314600 | 149600 | 149600 | 149700 | 149500 | 766 |
| 332 | 20250106 | 131100 | 40246737400 | 149700 | 149800 | 149800 | 149500 | 489 |
| 333 | 20250106 | 131000 | 40173543700 | 149800 | 149600 | 149800 | 149600 | 296 |
| 334 | 20250106 | 130900 | 40129235200 | 149600 | 149700 | 149700 | 149600 | 163 |
| 335 | 20250106 | 130800 | 40104844000 | 149600 | 149900 | 149900 | 149400 | 3238 |
| 336 | 20250106 | 130700 | 39620462200 | 149900 | 150000 | 150100 | 149800 | 764 |
| 337 | 20250106 | 130600 | 39505903600 | 150000 | 150100 | 150100 | 149900 | 813 |
| 338 | 20250106 | 130500 | 39383924200 | 150100 | 150100 | 150200 | 150000 | 994 |
| 339 | 20250106 | 130400 | 39234736400 | 150100 | 150000 | 150100 | 149900 | 701 |
| 340 | 20250106 | 130300 | 39129539800 | 149900 | 150000 | 150000 | 149800 | 432 |
| 341 | 20250106 | 130200 | 39064759100 | 150000 | 150000 | 150100 | 149800 | 1079 |
| 342 | 20250106 | 130100 | 38902981200 | 149900 | 150000 | 150200 | 149900 | 418 |
| 343 | 20250106 | 130000 | 38840257000 | 150000 | 149900 | 150000 | 149900 | 320 |
| 344 | 20250106 | 125900 | 38792257800 | 150000 | 150100 | 150200 | 149900 | 429 |
| 345 | 20250106 | 125800 | 38727884000 | 150100 | 150100 | 150200 | 150100 | 40 |
| 346 | 20250106 | 125700 | 38721878800 | 150100 | 149900 | 150200 | 149900 | 634 |
| 347 | 20250106 | 125600 | 38626765000 | 149900 | 150000 | 150100 | 149900 | 81 |
| 348 | 20250106 | 125500 | 38614615600 | 150000 | 150000 | 150000 | 150000 | 85 |
| 349 | 20250106 | 125400 | 38601865600 | 150000 | 150000 | 150100 | 150000 | 76 |
| 350 | 20250106 | 125300 | 38590465200 | 150100 | 150100 | 150200 | 150000 | 252 |
| 351 | 20250106 | 125200 | 38552643500 | 150100 | 150100 | 150100 | 150000 | 31 |
| 352 | 20250106 | 125100 | 38547992400 | 150000 | 150200 | 150200 | 150000 | 135 |
| 353 | 20250106 | 125000 | 38527720700 | 150200 | 150300 | 150300 | 150000 | 372 |
| 354 | 20250106 | 124900 | 38471818000 | 150300 | 150100 | 150300 | 150100 | 268 |
| 355 | 20250106 | 124800 | 38431547800 | 150100 | 150000 | 150100 | 150000 | 587 |
| 356 | 20250106 | 124700 | 38343457700 | 150000 | 150000 | 150000 | 150000 | 4 |
| 357 | 20250106 | 124600 | 38342857700 | 150000 | 150100 | 150100 | 150000 | 208 |
| 358 | 20250106 | 124500 | 38311642300 | 150200 | 150200 | 150200 | 149900 | 644 |
| 359 | 20250106 | 124400 | 38214990700 | 150100 | 150200 | 150200 | 150100 | 15 |
| 360 | 20250106 | 124300 | 38212737900 | 150200 | 150300 | 150500 | 150100 | 237 |
| 361 | 20250106 | 124200 | 38177099100 | 150200 | 150100 | 150500 | 150000 | 1090 |
| 362 | 20250106 | 124100 | 38013306700 | 150000 | 150100 | 150100 | 150000 | 109 |
| 363 | 20250106 | 124000 | 37996947400 | 150100 | 150100 | 150100 | 150000 | 33 |
| 364 | 20250106 | 123900 | 37991995800 | 150100 | 149900 | 150100 | 149900 | 27 |
| 365 | 20250106 | 123800 | 37987946300 | 149800 | 150100 | 150200 | 149800 | 533 |
| 366 | 20250106 | 123700 | 37908027600 | 150200 | 150100 | 150200 | 150100 | 179 |
| 367 | 20250106 | 123600 | 37881158200 | 150100 | 150200 | 150200 | 150000 | 430 |
| 368 | 20250106 | 123500 | 37816614900 | 150100 | 150300 | 150500 | 150100 | 661 |
| 369 | 20250106 | 123400 | 37717229900 | 150200 | 150100 | 150300 | 150100 | 308 |
| 370 | 20250106 | 123300 | 37670978100 | 150100 | 149700 | 150200 | 149700 | 952 |
| 371 | 20250106 | 123200 | 37528208700 | 149700 | 149600 | 149900 | 149600 | 640 |
| 372 | 20250106 | 123100 | 37432358200 | 149700 | 149600 | 149700 | 149600 | 17 |
| 373 | 20250106 | 123000 | 37429814100 | 149600 | 149800 | 149800 | 149500 | 610 |
| 374 | 20250106 | 122900 | 37338536600 | 149500 | 149700 | 149800 | 149500 | 150 |
| 375 | 20250106 | 122800 | 37316082200 | 149700 | 149400 | 149800 | 149400 | 151 |
| 376 | 20250106 | 122700 | 37293490500 | 149400 | 149600 | 149700 | 149400 | 797 |
| 377 | 20250106 | 122600 | 37174315700 | 149700 | 150000 | 150000 | 149500 | 538 |
| 378 | 20250106 | 122500 | 37093693800 | 150100 | 150000 | 150100 | 150000 | 250 |
| 379 | 20250106 | 122400 | 37056179900 | 150000 | 150000 | 150300 | 150000 | 458 |
| 380 | 20250106 | 122300 | 36987411400 | 150000 | 150100 | 150100 | 150000 | 186 |
| 381 | 20250106 | 122200 | 36959503500 | 150100 | 150100 | 150200 | 150000 | 40 |
| 382 | 20250106 | 122100 | 36953500300 | 150000 | 150400 | 150400 | 150000 | 186 |
| 383 | 20250106 | 122000 | 36925563200 | 150300 | 150100 | 150400 | 150100 | 287 |
| 384 | 20250106 | 121900 | 36882440300 | 150100 | 150200 | 150200 | 150100 | 226 |
| 385 | 20250106 | 121800 | 36848515100 | 150200 | 150300 | 150300 | 150100 | 1167 |
| 386 | 20250106 | 121700 | 36673244400 | 150300 | 150300 | 150600 | 150200 | 1221 |
| 387 | 20250106 | 121600 | 36489561200 | 150300 | 150300 | 150500 | 150200 | 469 |
| 388 | 20250106 | 121500 | 36419086800 | 150300 | 150400 | 150500 | 150200 | 502 |
| 389 | 20250106 | 121400 | 36343608900 | 150400 | 150400 | 150400 | 150300 | 151 |
| 390 | 20250106 | 121300 | 36320910500 | 150400 | 150500 | 150500 | 150100 | 529 |
| 391 | 20250106 | 121200 | 36241382800 | 150400 | 150500 | 150500 | 150000 | 1625 |
| 392 | 20250106 | 121100 | 35997191900 | 150500 | 150400 | 150500 | 150400 | 137 |
| 393 | 20250106 | 121000 | 35976586100 | 150400 | 150400 | 150500 | 150400 | 171 |
| 394 | 20250106 | 120900 | 35950866400 | 150400 | 150300 | 150400 | 150300 | 333 |
| 395 | 20250106 | 120800 | 35900784600 | 150300 | 150100 | 150300 | 150100 | 523 |
| 396 | 20250106 | 120700 | 35822218100 | 150100 | 150200 | 150200 | 150100 | 76 |
| 397 | 20250106 | 120600 | 35810809400 | 150200 | 150100 | 150200 | 150100 | 133 |
| 398 | 20250106 | 120500 | 35790845300 | 150100 | 150200 | 150200 | 150100 | 179 |
| 399 | 20250106 | 120400 | 35763961800 | 150200 | 150200 | 150300 | 150200 | 396 |
| 400 | 20250106 | 120300 | 35704467000 | 150200 | 150100 | 150300 | 150100 | 278 |
| 401 | 20250106 | 120200 | 35662715600 | 150100 | 150000 | 150300 | 150000 | 675 |
| 402 | 20250106 | 120100 | 35561378100 | 150000 | 150000 | 150100 | 150000 | 734 |
| 403 | 20250106 | 120000 | 35451269700 | 150100 | 150200 | 150200 | 150000 | 177 |
| 404 | 20250106 | 115900 | 35424691800 | 150200 | 150000 | 150300 | 150000 | 491 |
| 405 | 20250106 | 115800 | 35350952300 | 150000 | 149900 | 150100 | 149900 | 370 |
| 406 | 20250106 | 115700 | 35295457500 | 149900 | 150000 | 150000 | 149900 | 88 |
| 407 | 20250106 | 115600 | 35282260000 | 150000 | 149800 | 150000 | 149800 | 430 |
| 408 | 20250106 | 115500 | 35217795200 | 149800 | 149800 | 150100 | 149400 | 1272 |
| 409 | 20250106 | 115400 | 35027329600 | 149900 | 150000 | 150300 | 149900 | 1031 |
| 410 | 20250106 | 115300 | 34872542600 | 150000 | 150100 | 150100 | 150000 | 50 |
| 411 | 20250106 | 115200 | 34865042000 | 150100 | 149700 | 150100 | 149700 | 765 |
| 412 | 20250106 | 115100 | 34750324200 | 149700 | 149700 | 149800 | 149700 | 191 |
| 413 | 20250106 | 115000 | 34721717600 | 149800 | 149700 | 149800 | 149500 | 374 |
| 414 | 20250106 | 114900 | 34665738400 | 149800 | 149300 | 149800 | 149300 | 434 |
| 415 | 20250106 | 114800 | 34600817600 | 149300 | 149300 | 149500 | 149300 | 134 |
| 416 | 20250106 | 114700 | 34580800900 | 149400 | 149300 | 149500 | 149200 | 988 |
| 417 | 20250106 | 114600 | 34433279000 | 149300 | 149300 | 149600 | 149300 | 993 |
| 418 | 20250106 | 114500 | 34284957600 | 149300 | 149600 | 149600 | 149300 | 687 |
| 419 | 20250106 | 114400 | 34182319700 | 149400 | 149700 | 149700 | 149400 | 497 |
| 420 | 20250106 | 114300 | 34108002700 | 149700 | 149500 | 149700 | 149500 | 160 |
| 421 | 20250106 | 114200 | 34084065900 | 149400 | 149600 | 149600 | 149400 | 591 |
| 422 | 20250106 | 114100 | 33995707000 | 149700 | 149700 | 149700 | 149600 | 302 |
| 423 | 20250106 | 114000 | 33950505300 | 149700 | 149800 | 149900 | 149700 | 570 |
| 424 | 20250106 | 113900 | 33865127600 | 149800 | 149600 | 149800 | 149500 | 574 |
| 425 | 20250106 | 113800 | 33779194800 | 149600 | 149600 | 149800 | 149500 | 249 |
| 426 | 20250106 | 113700 | 33741925600 | 149600 | 150000 | 150000 | 149500 | 1621 |
| 427 | 20250106 | 113600 | 33499046000 | 150000 | 150000 | 150100 | 149900 | 422 |
| 428 | 20250106 | 113500 | 33435766600 | 150100 | 150000 | 150100 | 150000 | 144 |
| 429 | 20250106 | 113400 | 33414163400 | 149900 | 150200 | 150200 | 149900 | 177 |
| 430 | 20250106 | 113300 | 33387598700 | 150200 | 149800 | 150200 | 149700 | 998 |
| 431 | 20250106 | 113200 | 33237903100 | 149800 | 149800 | 149900 | 149800 | 134 |
| 432 | 20250106 | 113100 | 33217829400 | 149900 | 150100 | 150100 | 149800 | 193 |
| 433 | 20250106 | 113000 | 33188899100 | 150100 | 149800 | 150400 | 149800 | 906 |
| 434 | 20250106 | 112900 | 33052931500 | 149800 | 149700 | 149800 | 149700 | 454 |
| 435 | 20250106 | 112800 | 32984934500 | 149800 | 150100 | 150200 | 149700 | 1119 |
| 436 | 20250106 | 112700 | 32817148800 | 150100 | 150300 | 150300 | 150100 | 49 |
| 437 | 20250106 | 112600 | 32809789800 | 150300 | 150300 | 150400 | 150100 | 754 |
| 438 | 20250106 | 112500 | 32696469700 | 150300 | 150300 | 150400 | 150200 | 356 |
| 439 | 20250106 | 112400 | 32642944100 | 150300 | 150800 | 150900 | 150200 | 1329 |
| 440 | 20250106 | 112300 | 32442868700 | 150800 | 151000 | 151000 | 150800 | 226 |
| 441 | 20250106 | 112200 | 32408758200 | 151000 | 151100 | 151200 | 150900 | 578 |
| 442 | 20250106 | 112100 | 32321461000 | 151100 | 151100 | 151200 | 150800 | 238 |
| 443 | 20250106 | 112000 | 32285512200 | 151100 | 151000 | 151100 | 150900 | 148 |
| 444 | 20250106 | 111900 | 32263164600 | 151000 | 151200 | 151200 | 150800 | 1105 |
| 445 | 20250106 | 111800 | 32096393400 | 151200 | 151200 | 151300 | 151100 | 218 |
| 446 | 20250106 | 111700 | 32063433200 | 151200 | 151300 | 151400 | 151100 | 727 |
| 447 | 20250106 | 111600 | 31953519100 | 151300 | 151000 | 151500 | 151000 | 697 |
| 448 | 20250106 | 111500 | 31848043600 | 151000 | 151400 | 151500 | 151000 | 640 |
| 449 | 20250106 | 111400 | 31751252100 | 151500 | 151600 | 151600 | 151200 | 927 |
| 450 | 20250106 | 111300 | 31610820800 | 151600 | 151500 | 151800 | 151500 | 3131 |
| 451 | 20250106 | 111200 | 31136144800 | 151400 | 150800 | 151500 | 150800 | 6212 |
| 452 | 20250106 | 111100 | 30196624000 | 150800 | 151000 | 151000 | 150600 | 592 |
| 453 | 20250106 | 111000 | 30107320100 | 151000 | 150600 | 151100 | 150600 | 2348 |
| 454 | 20250106 | 110900 | 29752886800 | 150700 | 150500 | 150900 | 150500 | 1367 |
| 455 | 20250106 | 110800 | 29547009300 | 150500 | 150200 | 150500 | 150200 | 324 |
| 456 | 20250106 | 110700 | 29498295700 | 150300 | 150400 | 150600 | 150100 | 667 |
| 457 | 20250106 | 110600 | 29398028700 | 150400 | 150500 | 150700 | 150300 | 1183 |
| 458 | 20250106 | 110500 | 29219983100 | 150700 | 150600 | 150900 | 150300 | 1644 |
| 459 | 20250106 | 110400 | 28972313000 | 150600 | 150700 | 150800 | 150500 | 690 |
| 460 | 20250106 | 110300 | 28868348400 | 150800 | 149900 | 150800 | 149900 | 8471 |
| 461 | 20250106 | 110200 | 27595353500 | 149900 | 149400 | 149900 | 149400 | 2179 |
| 462 | 20250106 | 110100 | 27269078100 | 149500 | 149500 | 149600 | 149000 | 921 |
| 463 | 20250106 | 110000 | 27131550600 | 149400 | 149200 | 149600 | 149200 | 907 |
| 464 | 20250106 | 105900 | 26995953400 | 149300 | 149600 | 149700 | 149200 | 466 |
| 465 | 20250106 | 105800 | 26926278700 | 149800 | 149600 | 149900 | 149600 | 1064 |
| 466 | 20250106 | 105700 | 26766960500 | 149600 | 149400 | 149700 | 149300 | 38 |
| 467 | 20250106 | 105600 | 26761276100 | 149000 | 149700 | 149800 | 149000 | 816 |
| 468 | 20250106 | 105500 | 26639321000 | 149800 | 149600 | 149800 | 149600 | 915 |
| 469 | 20250106 | 105400 | 26502308200 | 149600 | 149400 | 149700 | 149400 | 1668 |
| 470 | 20250106 | 105300 | 26252819000 | 149500 | 149500 | 149600 | 149400 | 383 |
| 471 | 20250106 | 105200 | 26195552800 | 149500 | 149100 | 149600 | 149100 | 2061 |
| 472 | 20250106 | 105100 | 25887671700 | 149100 | 149400 | 149400 | 149100 | 249 |
| 473 | 20250106 | 105000 | 25850512600 | 149400 | 149100 | 149400 | 149100 | 1289 |
| 474 | 20250106 | 104900 | 25657999300 | 149200 | 149300 | 149300 | 149100 | 1037 |
| 475 | 20250106 | 104800 | 25503305200 | 149300 | 149100 | 149300 | 149000 | 878 |
| 476 | 20250106 | 104700 | 25372316800 | 149100 | 148800 | 149200 | 148800 | 835 |
| 477 | 20250106 | 104600 | 25247886400 | 148800 | 148600 | 148800 | 148600 | 858 |
| 478 | 20250106 | 104500 | 25120296700 | 148500 | 148600 | 148700 | 148300 | 339 |
| 479 | 20250106 | 104400 | 25069947500 | 148600 | 148600 | 148700 | 148400 | 830 |
| 480 | 20250106 | 104300 | 24946592800 | 148600 | 148500 | 148700 | 148500 | 446 |
| 481 | 20250106 | 104200 | 24880324100 | 148700 | 148300 | 148700 | 148000 | 1761 |
| 482 | 20250106 | 104100 | 24618920500 | 148300 | 148300 | 148400 | 147900 | 884 |
| 483 | 20250106 | 104000 | 24487888200 | 148200 | 148400 | 148500 | 148100 | 417 |
| 484 | 20250106 | 103900 | 24426008100 | 148500 | 148300 | 148500 | 148200 | 521 |
| 485 | 20250106 | 103800 | 24348698000 | 148300 | 147800 | 148300 | 147800 | 642 |
| 486 | 20250106 | 103700 | 24253653300 | 147800 | 147800 | 147900 | 147800 | 85 |
| 487 | 20250106 | 103600 | 24241084800 | 147900 | 147700 | 148000 | 147500 | 1701 |
| 488 | 20250106 | 103500 | 23989817300 | 147700 | 147900 | 148000 | 147700 | 585 |
| 489 | 20250106 | 103400 | 23903336000 | 147900 | 148200 | 148300 | 147900 | 1187 |
| 490 | 20250106 | 103300 | 23727623300 | 148300 | 148800 | 148800 | 148200 | 762 |
| 491 | 20250106 | 103200 | 23614526700 | 148800 | 148600 | 148800 | 148500 | 1034 |
| 492 | 20250106 | 103100 | 23460820000 | 148500 | 148700 | 148900 | 148400 | 788 |
| 493 | 20250106 | 103000 | 23343629300 | 148800 | 148500 | 148800 | 148400 | 453 |
| 494 | 20250106 | 102900 | 23276315100 | 148700 | 148600 | 148700 | 148500 | 330 |
| 495 | 20250106 | 102800 | 23227295300 | 148600 | 148700 | 148800 | 148500 | 301 |
| 496 | 20250106 | 102700 | 23182556500 | 148800 | 148600 | 148900 | 148300 | 1108 |
| 497 | 20250106 | 102600 | 23017895500 | 148600 | 148600 | 148800 | 148500 | 278 |
| 498 | 20250106 | 102500 | 22976577600 | 148600 | 148900 | 148900 | 148300 | 819 |
| 499 | 20250106 | 102400 | 22854839200 | 148800 | 148700 | 149100 | 148700 | 417 |
| 500 | 20250106 | 102300 | 22792746300 | 148800 | 148700 | 149000 | 148700 | 290 |
| 501 | 20250106 | 102200 | 22749591200 | 148700 | 148800 | 148800 | 148600 | 217 |
| 502 | 20250106 | 102100 | 22717324400 | 148800 | 148700 | 149100 | 148400 | 2523 |
| 503 | 20250106 | 102000 | 22342515700 | 148700 | 149000 | 149000 | 148700 | 860 |
| 504 | 20250106 | 101900 | 22214507400 | 149100 | 149300 | 149500 | 149100 | 904 |
| 505 | 20250106 | 101800 | 22079497100 | 149200 | 149600 | 149700 | 149200 | 1052 |
| 506 | 20250106 | 101700 | 21922325100 | 149600 | 149300 | 149700 | 149300 | 2628 |
| 507 | 20250106 | 101600 | 21529581900 | 149400 | 149000 | 149400 | 149000 | 566 |
| 508 | 20250106 | 101500 | 21445131200 | 149100 | 148800 | 149100 | 148700 | 423 |
| 509 | 20250106 | 101400 | 21382141600 | 148900 | 148800 | 149300 | 148800 | 1241 |
| 510 | 20250106 | 101300 | 21197365200 | 148800 | 149100 | 149200 | 148800 | 407 |
| 511 | 20250106 | 101200 | 21136689900 | 149100 | 149000 | 149100 | 148900 | 334 |
| 512 | 20250106 | 101100 | 21086928600 | 149100 | 149200 | 149400 | 148900 | 2068 |
| 513 | 20250106 | 101000 | 20778401900 | 149100 | 148700 | 149100 | 148700 | 604 |
| 514 | 20250106 | 100900 | 20688408700 | 148700 | 148700 | 148900 | 148700 | 157 |
| 515 | 20250106 | 100800 | 20665054600 | 148800 | 148600 | 148900 | 148600 | 568 |
| 516 | 20250106 | 100700 | 20580615300 | 148700 | 148900 | 149000 | 148700 | 771 |
| 517 | 20250106 | 100600 | 20465819700 | 148900 | 149000 | 149100 | 148700 | 634 |
| 518 | 20250106 | 100500 | 20371440300 | 149100 | 148900 | 149300 | 148600 | 1947 |
| 519 | 20250106 | 100400 | 20081442500 | 149000 | 148800 | 149000 | 148700 | 728 |
| 520 | 20250106 | 100300 | 19973114400 | 148800 | 148800 | 148900 | 148500 | 469 |
| 521 | 20250106 | 100200 | 19903364000 | 148800 | 148900 | 148900 | 148700 | 375 |
| 522 | 20250106 | 100100 | 19847549500 | 148900 | 148700 | 148900 | 148400 | 594 |
| 523 | 20250106 | 100000 | 19759228200 | 148700 | 148700 | 148900 | 148500 | 719 |
| 524 | 20250106 | 095900 | 19652335600 | 148800 | 149400 | 149700 | 148800 | 2425 |
| 525 | 20250106 | 095800 | 19289928700 | 149400 | 148700 | 149400 | 148700 | 1359 |
| 526 | 20250106 | 095700 | 19087386800 | 148800 | 148700 | 148800 | 148400 | 1008 |
| 527 | 20250106 | 095600 | 18937655700 | 148700 | 148900 | 148900 | 148500 | 901 |
| 528 | 20250106 | 095500 | 18803671400 | 148900 | 148900 | 149000 | 148500 | 1031 |
| 529 | 20250106 | 095400 | 18650303800 | 148900 | 149400 | 149600 | 148800 | 1467 |
| 530 | 20250106 | 095300 | 18431255600 | 149500 | 149200 | 149500 | 149100 | 2827 |
| 531 | 20250106 | 095200 | 18009026500 | 149100 | 147800 | 149100 | 147800 | 3762 |
| 532 | 20250106 | 095100 | 17450365100 | 147800 | 147900 | 148000 | 147800 | 749 |
| 533 | 20250106 | 095000 | 17339566500 | 147900 | 147500 | 147900 | 147500 | 603 |
| 534 | 20250106 | 094900 | 17250462800 | 147500 | 147400 | 147700 | 147300 | 955 |
| 535 | 20250106 | 094800 | 17109640200 | 147500 | 147800 | 148000 | 147500 | 2118 |
| 536 | 20250106 | 094700 | 16796682900 | 147800 | 147700 | 148200 | 147700 | 1053 |
| 537 | 20250106 | 094600 | 16640968200 | 147800 | 147600 | 147900 | 147600 | 1045 |
| 538 | 20250106 | 094500 | 16486517000 | 148000 | 147200 | 148100 | 147200 | 1583 |
| 539 | 20250106 | 094400 | 16252807100 | 147200 | 147200 | 147200 | 147000 | 420 |
| 540 | 20250106 | 094300 | 16191035900 | 147000 | 146800 | 147100 | 146700 | 836 |
| 541 | 20250106 | 094200 | 16068273600 | 146700 | 146600 | 146700 | 146500 | 630 |
| 542 | 20250106 | 094100 | 15975901700 | 146500 | 146500 | 146600 | 146400 | 56 |
| 543 | 20250106 | 094000 | 15967698000 | 146600 | 146500 | 146700 | 146300 | 1045 |
| 544 | 20250106 | 093900 | 15814598800 | 146500 | 146200 | 146500 | 146000 | 836 |
| 545 | 20250106 | 093800 | 15692398300 | 146100 | 146200 | 146300 | 146000 | 953 |
| 546 | 20250106 | 093700 | 15553156800 | 146200 | 146200 | 146200 | 146100 | 516 |
| 547 | 20250106 | 093600 | 15477725400 | 146200 | 146100 | 146600 | 146100 | 644 |
| 548 | 20250106 | 093500 | 15383510600 | 146200 | 146200 | 146200 | 145900 | 4104 |
| 549 | 20250106 | 093400 | 14784221600 | 146100 | 146200 | 146300 | 146100 | 1169 |
| 550 | 20250106 | 093300 | 14613366700 | 146200 | 146600 | 146700 | 146100 | 2413 |
| 551 | 20250106 | 093200 | 14260345200 | 146600 | 146400 | 146700 | 146400 | 642 |
| 552 | 20250106 | 093100 | 14166300000 | 146500 | 146500 | 146700 | 146400 | 755 |
| 553 | 20250106 | 093000 | 14055677900 | 146500 | 146700 | 146900 | 146400 | 1474 |
| 554 | 20250106 | 092900 | 13839615400 | 146700 | 146500 | 146700 | 146500 | 540 |
| 555 | 20250106 | 092800 | 13760482700 | 146500 | 146500 | 146900 | 146400 | 522 |
| 556 | 20250106 | 092700 | 13683988700 | 146600 | 147300 | 147300 | 146500 | 1734 |
| 557 | 20250106 | 092600 | 13429220300 | 147200 | 146900 | 147300 | 146400 | 1498 |
| 558 | 20250106 | 092500 | 13209082400 | 146900 | 146800 | 146900 | 146400 | 639 |
| 559 | 20250106 | 092400 | 13115424800 | 146800 | 146700 | 146800 | 146300 | 795 |
| 560 | 20250106 | 092300 | 12998908000 | 146700 | 146500 | 146800 | 146200 | 1223 |
| 561 | 20250106 | 092200 | 12819730100 | 146500 | 146100 | 146600 | 146100 | 769 |
| 562 | 20250106 | 092100 | 12707230200 | 146100 | 146100 | 146100 | 145900 | 2820 |
| 563 | 20250106 | 092000 | 12295412000 | 146100 | 146400 | 146500 | 146100 | 2677 |
| 564 | 20250106 | 091900 | 11903918600 | 146500 | 146400 | 146900 | 146300 | 897 |
| 565 | 20250106 | 091800 | 11772444800 | 146300 | 147400 | 147400 | 146300 | 3863 |
| 566 | 20250106 | 091700 | 11205468800 | 147400 | 147400 | 147500 | 146900 | 1469 |
| 567 | 20250106 | 091600 | 10989338700 | 147400 | 147700 | 148300 | 147400 | 1623 |
| 568 | 20250106 | 091500 | 10749754900 | 147600 | 148800 | 148800 | 147600 | 3324 |
| 569 | 20250106 | 091400 | 10257601400 | 148900 | 148500 | 149200 | 148400 | 2089 |
| 570 | 20250106 | 091300 | 9946668700 | 148500 | 148200 | 148800 | 148100 | 1260 |
| 571 | 20250106 | 091200 | 9759694600 | 148100 | 149000 | 149000 | 147900 | 4232 |
| 572 | 20250106 | 091100 | 9131240600 | 149000 | 149200 | 149300 | 148600 | 3125 |
| 573 | 20250106 | 091000 | 8665680600 | 149200 | 150000 | 150000 | 149100 | 5589 |
| 574 | 20250106 | 090900 | 7830666600 | 150000 | 149300 | 150300 | 149100 | 5428 |
| 575 | 20250106 | 090800 | 7017397800 | 149300 | 148800 | 149400 | 148600 | 3554 |
| 576 | 20250106 | 090700 | 6487833400 | 148700 | 148300 | 149000 | 147900 | 7141 |
| 577 | 20250106 | 090600 | 5428014000 | 148300 | 147300 | 148300 | 146900 | 3871 |
| 578 | 20250106 | 090500 | 4856856500 | 147100 | 147900 | 148100 | 147100 | 3826 |
| 579 | 20250106 | 090400 | 4291996400 | 148000 | 147100 | 148000 | 146600 | 3787 |
| 580 | 20250106 | 090300 | 3734369500 | 147100 | 146800 | 147800 | 146400 | 5229 |
| 581 | 20250106 | 090200 | 2964964800 | 147000 | 146000 | 147500 | 145900 | 3237 |
| 582 | 20250106 | 090100 | 2489615700 | 146100 | 145900 | 147300 | 145900 | 3857 |
| 583 | 20250106 | 090000 | 1924822300 | 145900 | 148100 | 148100 | 145900 | 13020 |