34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 3 | 20250108 | 184000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 4 | 20250108 | 183900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 5 | 20250108 | 183800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 6 | 20250108 | 183700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 7 | 20250108 | 183600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 8 | 20250108 | 183500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 9 | 20250108 | 183400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 10 | 20250108 | 183300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 11 | 20250108 | 183200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 12 | 20250108 | 183100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 13 | 20250108 | 183000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 14 | 20250108 | 182900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 15 | 20250108 | 182800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 16 | 20250108 | 182700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 17 | 20250108 | 182600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 18 | 20250108 | 182500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 19 | 20250108 | 182400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 20 | 20250108 | 182300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 21 | 20250108 | 182200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 22 | 20250108 | 182100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 23 | 20250108 | 182000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 24 | 20250108 | 181900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 25 | 20250108 | 181800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 26 | 20250108 | 181700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 27 | 20250108 | 181600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 28 | 20250108 | 181500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 29 | 20250108 | 181400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 30 | 20250108 | 181300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 31 | 20250108 | 181200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 32 | 20250108 | 181100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 33 | 20250108 | 181000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 34 | 20250108 | 180900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 35 | 20250108 | 180800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 36 | 20250108 | 180700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 37 | 20250108 | 180600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 38 | 20250108 | 180500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 39 | 20250108 | 180400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 40 | 20250108 | 180300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 41 | 20250108 | 180200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 42 | 20250108 | 180100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 43 | 20250108 | 180000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 44 | 20250108 | 175900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 45 | 20250108 | 175800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 46 | 20250108 | 175700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 47 | 20250108 | 175600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 48 | 20250108 | 175500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 49 | 20250108 | 175400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 50 | 20250108 | 175300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 51 | 20250108 | 175200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 52 | 20250108 | 175100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 53 | 20250108 | 175000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 54 | 20250108 | 174900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 55 | 20250108 | 174800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 56 | 20250108 | 174700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 57 | 20250108 | 174600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 58 | 20250108 | 174500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 59 | 20250108 | 174400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 60 | 20250108 | 174300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 61 | 20250108 | 174200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 62 | 20250108 | 174100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 63 | 20250108 | 174000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 64 | 20250108 | 173900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 65 | 20250108 | 173800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 66 | 20250108 | 173700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 67 | 20250108 | 173600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 68 | 20250108 | 173500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 69 | 20250108 | 173400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 70 | 20250108 | 173300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 71 | 20250108 | 173200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 72 | 20250108 | 173100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 73 | 20250108 | 173000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 74 | 20250108 | 172900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 75 | 20250108 | 172800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 76 | 20250108 | 172700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 77 | 20250108 | 172600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 78 | 20250108 | 172500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 79 | 20250108 | 172400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 80 | 20250108 | 172300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 81 | 20250108 | 172200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 82 | 20250108 | 172100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 83 | 20250108 | 172000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 84 | 20250108 | 171900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 85 | 20250108 | 171800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 86 | 20250108 | 171700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 87 | 20250108 | 171600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 88 | 20250108 | 171500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 89 | 20250108 | 171400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 90 | 20250108 | 171300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 91 | 20250108 | 171200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 92 | 20250108 | 171100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 93 | 20250108 | 171000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 94 | 20250108 | 170900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 95 | 20250108 | 170800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 96 | 20250108 | 170700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 97 | 20250108 | 170600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 98 | 20250108 | 170500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 99 | 20250108 | 170400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 100 | 20250108 | 170300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 101 | 20250108 | 170200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 102 | 20250108 | 170100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 103 | 20250108 | 170000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 104 | 20250108 | 165900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 105 | 20250108 | 165800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 106 | 20250108 | 165700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 107 | 20250108 | 165600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 108 | 20250108 | 165500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 109 | 20250108 | 165400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 110 | 20250108 | 165300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 111 | 20250108 | 165200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 112 | 20250108 | 165100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 113 | 20250108 | 165000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 114 | 20250108 | 164900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 115 | 20250108 | 164800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 116 | 20250108 | 164700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 117 | 20250108 | 164600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 118 | 20250108 | 164500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 119 | 20250108 | 164400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 120 | 20250108 | 164300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 121 | 20250108 | 164200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 122 | 20250108 | 164100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 123 | 20250108 | 164000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 124 | 20250108 | 163900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 125 | 20250108 | 163800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 126 | 20250108 | 163700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 127 | 20250108 | 163600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 128 | 20250108 | 163500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 129 | 20250108 | 163400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 130 | 20250108 | 163300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 131 | 20250108 | 163200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 132 | 20250108 | 163100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 133 | 20250108 | 163000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 134 | 20250108 | 162900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 135 | 20250108 | 162800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 136 | 20250108 | 162700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 137 | 20250108 | 162600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 138 | 20250108 | 162500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 139 | 20250108 | 162400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 140 | 20250108 | 162300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 141 | 20250108 | 162200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 142 | 20250108 | 162100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 143 | 20250108 | 162000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 144 | 20250108 | 161900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 145 | 20250108 | 161800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 146 | 20250108 | 161700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 147 | 20250108 | 161600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 148 | 20250108 | 161500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 149 | 20250108 | 161400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 150 | 20250108 | 161300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 151 | 20250108 | 161200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 152 | 20250108 | 161100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 153 | 20250108 | 161000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 154 | 20250108 | 160900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 155 | 20250108 | 160800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 156 | 20250108 | 160700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 157 | 20250108 | 160600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 158 | 20250108 | 160500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 159 | 20250108 | 160400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 160 | 20250108 | 160300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 161 | 20250108 | 160200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 162 | 20250108 | 160100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 163 | 20250108 | 160000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 164 | 20250108 | 155900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 165 | 20250108 | 155800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 166 | 20250108 | 155700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 167 | 20250108 | 155600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 168 | 20250108 | 155500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 169 | 20250108 | 155400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 170 | 20250108 | 155300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 171 | 20250108 | 155200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 172 | 20250108 | 155100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 173 | 20250108 | 155000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 174 | 20250108 | 154900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 175 | 20250108 | 154800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 176 | 20250108 | 154700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 177 | 20250108 | 154600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 178 | 20250108 | 154500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 179 | 20250108 | 154400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 180 | 20250108 | 154300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 181 | 20250108 | 154200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 182 | 20250108 | 154100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 183 | 20250108 | 154000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 184 | 20250108 | 153900 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 185 | 20250108 | 153800 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 186 | 20250108 | 153700 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 187 | 20250108 | 153600 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 188 | 20250108 | 153500 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 189 | 20250108 | 153400 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 190 | 20250108 | 153300 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 191 | 20250108 | 153200 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 192 | 20250108 | 153100 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 0 |
| 193 | 20250108 | 153000 | 61424880900 | 152700 | 152700 | 152700 | 152700 | 9038 |
| 194 | 20250108 | 152900 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20250108 | 152800 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20250108 | 152700 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20250108 | 152600 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20250108 | 152500 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20250108 | 152400 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20250108 | 152300 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20250108 | 152200 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20250108 | 152100 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20250108 | 152000 | 60044778300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20250108 | 151900 | 60044778300 | 152900 | 153000 | 153000 | 152900 | 1085 |
| 205 | 20250108 | 151800 | 59878803000 | 152900 | 152900 | 153000 | 152800 | 877 |
| 206 | 20250108 | 151700 | 59744712800 | 152900 | 152900 | 153000 | 152800 | 735 |
| 207 | 20250108 | 151600 | 59632312100 | 152900 | 152800 | 153000 | 152800 | 442 |
| 208 | 20250108 | 151500 | 59564730500 | 152900 | 153000 | 153100 | 152800 | 325 |
| 209 | 20250108 | 151400 | 59515033500 | 152900 | 153000 | 153200 | 152900 | 330 |
| 210 | 20250108 | 151300 | 59464527900 | 153000 | 153100 | 153200 | 152800 | 1467 |
| 211 | 20250108 | 151200 | 59240076100 | 153100 | 153000 | 153100 | 152900 | 591 |
| 212 | 20250108 | 151100 | 59149638800 | 153000 | 152900 | 153100 | 152800 | 261 |
| 213 | 20250108 | 151000 | 59109721700 | 152800 | 152800 | 152900 | 152700 | 472 |
| 214 | 20250108 | 150900 | 59037601300 | 152800 | 152600 | 152800 | 152600 | 643 |
| 215 | 20250108 | 150800 | 58939434400 | 152600 | 152700 | 152700 | 152600 | 600 |
| 216 | 20250108 | 150700 | 58847845700 | 152700 | 152700 | 152700 | 152600 | 271 |
| 217 | 20250108 | 150600 | 58806480100 | 152700 | 152700 | 152800 | 152600 | 759 |
| 218 | 20250108 | 150500 | 58690613900 | 152700 | 152700 | 152900 | 152700 | 794 |
| 219 | 20250108 | 150400 | 58569294300 | 152800 | 152700 | 152800 | 152700 | 667 |
| 220 | 20250108 | 150300 | 58467428500 | 152700 | 152800 | 152800 | 152600 | 571 |
| 221 | 20250108 | 150200 | 58380235200 | 152800 | 152700 | 152900 | 152700 | 425 |
| 222 | 20250108 | 150100 | 58315286100 | 152800 | 152800 | 152800 | 152700 | 599 |
| 223 | 20250108 | 150000 | 58223784600 | 152800 | 152800 | 152800 | 152600 | 1157 |
| 224 | 20250108 | 145900 | 58047087500 | 152800 | 153000 | 153000 | 152700 | 1380 |
| 225 | 20250108 | 145800 | 57836135100 | 152900 | 152900 | 153000 | 152900 | 269 |
| 226 | 20250108 | 145700 | 57794983700 | 152900 | 153100 | 153100 | 152900 | 326 |
| 227 | 20250108 | 145600 | 57745113100 | 153000 | 153100 | 153200 | 153000 | 754 |
| 228 | 20250108 | 145500 | 57629720000 | 153100 | 153100 | 153300 | 153100 | 138 |
| 229 | 20250108 | 145400 | 57608581300 | 153100 | 153200 | 153200 | 153100 | 532 |
| 230 | 20250108 | 145300 | 57527102100 | 153100 | 153000 | 153200 | 152900 | 1447 |
| 231 | 20250108 | 145200 | 57305685100 | 153000 | 153200 | 153200 | 153000 | 1640 |
| 232 | 20250108 | 145100 | 57054649100 | 153200 | 153100 | 153300 | 153100 | 614 |
| 233 | 20250108 | 145000 | 56960594800 | 153200 | 153000 | 153200 | 153000 | 1070 |
| 234 | 20250108 | 144900 | 56796784000 | 153100 | 153300 | 153300 | 153000 | 1011 |
| 235 | 20250108 | 144800 | 56641991900 | 153300 | 153200 | 153300 | 153200 | 159 |
| 236 | 20250108 | 144700 | 56617619900 | 153200 | 153400 | 153400 | 153200 | 314 |
| 237 | 20250108 | 144600 | 56569488200 | 153300 | 153500 | 153600 | 153200 | 530 |
| 238 | 20250108 | 144500 | 56488187500 | 153400 | 153500 | 153600 | 153400 | 303 |
| 239 | 20250108 | 144400 | 56441677800 | 153600 | 153500 | 153600 | 153400 | 448 |
| 240 | 20250108 | 144300 | 56372906300 | 153500 | 153600 | 153700 | 153500 | 1904 |
| 241 | 20250108 | 144200 | 56080324300 | 153600 | 153700 | 153800 | 153500 | 381 |
| 242 | 20250108 | 144100 | 56021773800 | 153700 | 153900 | 153900 | 153700 | 807 |
| 243 | 20250108 | 144000 | 55897663000 | 153800 | 153800 | 153900 | 153800 | 173 |
| 244 | 20250108 | 143900 | 55871050900 | 153900 | 153700 | 153900 | 153700 | 889 |
| 245 | 20250108 | 143800 | 55734365300 | 153800 | 153700 | 153800 | 153600 | 728 |
| 246 | 20250108 | 143700 | 55622473000 | 153600 | 153400 | 153700 | 153400 | 1236 |
| 247 | 20250108 | 143600 | 55432631600 | 153400 | 153500 | 153600 | 153300 | 439 |
| 248 | 20250108 | 143500 | 55365273200 | 153500 | 153500 | 153600 | 153400 | 386 |
| 249 | 20250108 | 143400 | 55306016800 | 153500 | 153400 | 153600 | 153400 | 467 |
| 250 | 20250108 | 143300 | 55234326200 | 153500 | 153300 | 153500 | 153300 | 188 |
| 251 | 20250108 | 143200 | 55205474300 | 153500 | 153400 | 153500 | 153200 | 695 |
| 252 | 20250108 | 143100 | 55098919500 | 153400 | 153300 | 153500 | 153300 | 324 |
| 253 | 20250108 | 143000 | 55049219500 | 153400 | 153500 | 153600 | 153300 | 1000 |
| 254 | 20250108 | 142900 | 54895743700 | 153500 | 153400 | 153500 | 153300 | 938 |
| 255 | 20250108 | 142800 | 54751812900 | 153400 | 153400 | 153500 | 153400 | 336 |
| 256 | 20250108 | 142700 | 54700264500 | 153400 | 153400 | 153500 | 153300 | 268 |
| 257 | 20250108 | 142600 | 54659153600 | 153400 | 153200 | 153500 | 153100 | 496 |
| 258 | 20250108 | 142500 | 54583107700 | 153200 | 153200 | 153300 | 153100 | 255 |
| 259 | 20250108 | 142400 | 54544034200 | 153300 | 152900 | 153300 | 152800 | 1766 |
| 260 | 20250108 | 142300 | 54273901500 | 152900 | 152900 | 152900 | 152800 | 349 |
| 261 | 20250108 | 142200 | 54220544500 | 152800 | 152800 | 153000 | 152800 | 544 |
| 262 | 20250108 | 142100 | 54137365500 | 152900 | 152900 | 152900 | 152800 | 710 |
| 263 | 20250108 | 142000 | 54028818600 | 152900 | 153100 | 153200 | 152800 | 1214 |
| 264 | 20250108 | 141900 | 53843119300 | 153100 | 153100 | 153200 | 153000 | 628 |
| 265 | 20250108 | 141800 | 53746984900 | 153000 | 153200 | 153300 | 152900 | 666 |
| 266 | 20250108 | 141700 | 53645056100 | 153200 | 152800 | 153200 | 152800 | 555 |
| 267 | 20250108 | 141600 | 53560122000 | 152700 | 152800 | 152900 | 152700 | 338 |
| 268 | 20250108 | 141500 | 53508479100 | 152800 | 152700 | 152800 | 152300 | 2952 |
| 269 | 20250108 | 141400 | 53058328500 | 152800 | 152700 | 152800 | 152600 | 659 |
| 270 | 20250108 | 141300 | 52957708900 | 152700 | 152800 | 152800 | 152600 | 957 |
| 271 | 20250108 | 141200 | 52811573300 | 152700 | 153100 | 153100 | 152700 | 2466 |
| 272 | 20250108 | 141100 | 52434529900 | 153100 | 153200 | 153300 | 153100 | 1539 |
| 273 | 20250108 | 141000 | 52198751600 | 153300 | 153300 | 153300 | 153200 | 230 |
| 274 | 20250108 | 140900 | 52163497400 | 153200 | 153500 | 153500 | 153200 | 494 |
| 275 | 20250108 | 140800 | 52087696600 | 153500 | 153200 | 153500 | 153200 | 296 |
| 276 | 20250108 | 140700 | 52042293500 | 153200 | 153300 | 153400 | 153100 | 528 |
| 277 | 20250108 | 140600 | 51961388700 | 153300 | 153300 | 153400 | 153200 | 577 |
| 278 | 20250108 | 140500 | 51872937700 | 153400 | 153200 | 153500 | 153200 | 428 |
| 279 | 20250108 | 140400 | 51807315100 | 153100 | 153400 | 153500 | 153100 | 1026 |
| 280 | 20250108 | 140300 | 51650043300 | 153400 | 153700 | 153700 | 153400 | 486 |
| 281 | 20250108 | 140200 | 51575400500 | 153800 | 153700 | 153900 | 153700 | 125 |
| 282 | 20250108 | 140100 | 51556176900 | 153700 | 153400 | 153900 | 153400 | 1256 |
| 283 | 20250108 | 140000 | 51363224100 | 153400 | 153600 | 153600 | 153400 | 315 |
| 284 | 20250108 | 135900 | 51314875300 | 153600 | 153200 | 154000 | 153200 | 3762 |
| 285 | 20250108 | 135800 | 50736802600 | 153200 | 153100 | 153300 | 153100 | 230 |
| 286 | 20250108 | 135700 | 50701563300 | 153100 | 153200 | 153200 | 153000 | 226 |
| 287 | 20250108 | 135600 | 50666964400 | 153200 | 153000 | 153300 | 152800 | 1536 |
| 288 | 20250108 | 135500 | 50432079300 | 153000 | 153400 | 153500 | 152800 | 1788 |
| 289 | 20250108 | 135400 | 50158341700 | 153400 | 153700 | 153700 | 153400 | 216 |
| 290 | 20250108 | 135300 | 50125163000 | 153700 | 153700 | 153800 | 153400 | 680 |
| 291 | 20250108 | 135200 | 50020666900 | 153800 | 153700 | 153800 | 153700 | 168 |
| 292 | 20250108 | 135100 | 49994833800 | 153700 | 153700 | 153800 | 153600 | 193 |
| 293 | 20250108 | 135000 | 49965167600 | 153700 | 153500 | 153800 | 153400 | 390 |
| 294 | 20250108 | 134900 | 49905248600 | 153800 | 153700 | 153900 | 153500 | 370 |
| 295 | 20250108 | 134800 | 49848356300 | 153600 | 153600 | 153800 | 153400 | 848 |
| 296 | 20250108 | 134700 | 49718163400 | 153600 | 153700 | 153900 | 153500 | 139 |
| 297 | 20250108 | 134600 | 49696799900 | 153800 | 153700 | 153900 | 153200 | 1465 |
| 298 | 20250108 | 134500 | 49471795500 | 153700 | 153700 | 154000 | 153600 | 751 |
| 299 | 20250108 | 134400 | 49356360100 | 153600 | 153500 | 153900 | 153500 | 1103 |
| 300 | 20250108 | 134300 | 49186774000 | 153500 | 153900 | 154000 | 153500 | 1418 |
| 301 | 20250108 | 134200 | 48968760400 | 153900 | 154000 | 154000 | 153800 | 803 |
| 302 | 20250108 | 134100 | 48845128700 | 153900 | 153800 | 154000 | 153800 | 755 |
| 303 | 20250108 | 134000 | 48728985700 | 153800 | 153800 | 153900 | 153700 | 299 |
| 304 | 20250108 | 133900 | 48683001800 | 153900 | 153800 | 153900 | 153800 | 736 |
| 305 | 20250108 | 133800 | 48569732000 | 153900 | 153900 | 154000 | 153700 | 196 |
| 306 | 20250108 | 133700 | 48539586900 | 153600 | 154100 | 154100 | 153500 | 1422 |
| 307 | 20250108 | 133600 | 48320732200 | 154000 | 153700 | 154100 | 153700 | 3889 |
| 308 | 20250108 | 133500 | 47722037000 | 153700 | 153700 | 153800 | 153600 | 672 |
| 309 | 20250108 | 133400 | 47618766700 | 153700 | 153600 | 153700 | 153500 | 433 |
| 310 | 20250108 | 133300 | 47552262500 | 153600 | 153600 | 153600 | 153500 | 281 |
| 311 | 20250108 | 133200 | 47509106700 | 153500 | 153600 | 153700 | 153500 | 145 |
| 312 | 20250108 | 133100 | 47486832200 | 153600 | 153600 | 153700 | 153500 | 696 |
| 313 | 20250108 | 133000 | 47379889000 | 153500 | 153400 | 153600 | 153400 | 266 |
| 314 | 20250108 | 132900 | 47339061400 | 153400 | 153200 | 153500 | 153200 | 292 |
| 315 | 20250108 | 132800 | 47294288900 | 153300 | 153400 | 153400 | 153100 | 241 |
| 316 | 20250108 | 132700 | 47257345100 | 153400 | 153400 | 153400 | 153100 | 303 |
| 317 | 20250108 | 132600 | 47210891800 | 153400 | 153400 | 153400 | 153000 | 457 |
| 318 | 20250108 | 132500 | 47140817100 | 153400 | 153000 | 153500 | 152800 | 603 |
| 319 | 20250108 | 132400 | 47048399000 | 152900 | 153300 | 153300 | 152700 | 1952 |
| 320 | 20250108 | 132300 | 46749940700 | 153200 | 153300 | 153400 | 153200 | 131 |
| 321 | 20250108 | 132200 | 46729859800 | 153400 | 153200 | 153500 | 153000 | 593 |
| 322 | 20250108 | 132100 | 46639004300 | 153200 | 153500 | 153600 | 153100 | 1011 |
| 323 | 20250108 | 132000 | 46484023000 | 153400 | 153500 | 153500 | 153400 | 383 |
| 324 | 20250108 | 131900 | 46425247500 | 153500 | 153400 | 153600 | 153400 | 161 |
| 325 | 20250108 | 131800 | 46400536500 | 153400 | 153400 | 153600 | 153300 | 1470 |
| 326 | 20250108 | 131700 | 46175017300 | 153400 | 153300 | 153500 | 153000 | 434 |
| 327 | 20250108 | 131600 | 46108475700 | 153300 | 152900 | 153400 | 152800 | 418 |
| 328 | 20250108 | 131500 | 46044523300 | 152900 | 152900 | 153100 | 152800 | 213 |
| 329 | 20250108 | 131400 | 46011946800 | 152900 | 152800 | 153200 | 152800 | 347 |
| 330 | 20250108 | 131300 | 45958880700 | 152800 | 153100 | 153300 | 152700 | 2085 |
| 331 | 20250108 | 131200 | 45639972900 | 153200 | 152900 | 153400 | 152800 | 905 |
| 332 | 20250108 | 131100 | 45501522800 | 152900 | 153100 | 153300 | 152900 | 939 |
| 333 | 20250108 | 131000 | 45357816300 | 153100 | 153000 | 153300 | 152900 | 542 |
| 334 | 20250108 | 130900 | 45274864600 | 153000 | 153200 | 153200 | 152900 | 456 |
| 335 | 20250108 | 130800 | 45205082600 | 153300 | 153200 | 153300 | 153200 | 239 |
| 336 | 20250108 | 130700 | 45168456300 | 153100 | 153000 | 153300 | 152900 | 622 |
| 337 | 20250108 | 130600 | 45073204400 | 153000 | 153000 | 153100 | 153000 | 838 |
| 338 | 20250108 | 130500 | 44944967400 | 152900 | 153000 | 153000 | 152900 | 169 |
| 339 | 20250108 | 130400 | 44919117800 | 153000 | 153100 | 153200 | 152900 | 304 |
| 340 | 20250108 | 130300 | 44872600200 | 153100 | 152900 | 153100 | 152800 | 709 |
| 341 | 20250108 | 130200 | 44764175900 | 152900 | 153100 | 153100 | 152900 | 245 |
| 342 | 20250108 | 130100 | 44726697000 | 153000 | 153200 | 153200 | 152900 | 91 |
| 343 | 20250108 | 130000 | 44712773800 | 152800 | 152800 | 153200 | 152700 | 1258 |
| 344 | 20250108 | 125900 | 44520361500 | 152900 | 152800 | 153000 | 152800 | 287 |
| 345 | 20250108 | 125800 | 44476492900 | 153000 | 152900 | 153000 | 152700 | 111 |
| 346 | 20250108 | 125700 | 44459531800 | 152800 | 153200 | 153300 | 152700 | 608 |
| 347 | 20250108 | 125600 | 44366552500 | 153200 | 153200 | 153400 | 152800 | 1054 |
| 348 | 20250108 | 125500 | 44205230600 | 153200 | 153400 | 153400 | 153100 | 607 |
| 349 | 20250108 | 125400 | 44112236500 | 153400 | 153200 | 153400 | 153100 | 343 |
| 350 | 20250108 | 125300 | 44059670100 | 153100 | 152600 | 153200 | 152500 | 805 |
| 351 | 20250108 | 125200 | 43936683000 | 152600 | 153300 | 153300 | 152600 | 1823 |
| 352 | 20250108 | 125100 | 43657999400 | 153300 | 153400 | 153500 | 153200 | 774 |
| 353 | 20250108 | 125000 | 43539305900 | 153300 | 153600 | 153700 | 153300 | 416 |
| 354 | 20250108 | 124900 | 43475450400 | 153600 | 153600 | 153700 | 153600 | 337 |
| 355 | 20250108 | 124800 | 43423680200 | 153600 | 154000 | 154000 | 153500 | 750 |
| 356 | 20250108 | 124700 | 43308422400 | 154000 | 154100 | 154100 | 153900 | 319 |
| 357 | 20250108 | 124600 | 43259291200 | 154100 | 154100 | 154100 | 154000 | 303 |
| 358 | 20250108 | 124500 | 43212624400 | 154100 | 154100 | 154100 | 154000 | 294 |
| 359 | 20250108 | 124400 | 43167333500 | 154000 | 154200 | 154200 | 154000 | 625 |
| 360 | 20250108 | 124300 | 43071041000 | 154200 | 154000 | 154200 | 153900 | 894 |
| 361 | 20250108 | 124200 | 42933313000 | 154000 | 153900 | 154000 | 153800 | 207 |
| 362 | 20250108 | 124100 | 42901455400 | 153900 | 153900 | 154000 | 153800 | 458 |
| 363 | 20250108 | 124000 | 42830952500 | 154000 | 153500 | 154000 | 153500 | 692 |
| 364 | 20250108 | 123900 | 42724558300 | 153600 | 153600 | 153700 | 153500 | 50 |
| 365 | 20250108 | 123800 | 42716879700 | 153600 | 153600 | 153600 | 153300 | 220 |
| 366 | 20250108 | 123700 | 42683122800 | 153600 | 153400 | 153700 | 153400 | 223 |
| 367 | 20250108 | 123600 | 42648891500 | 153400 | 153400 | 153500 | 153200 | 360 |
| 368 | 20250108 | 123500 | 42593696200 | 153500 | 153500 | 153600 | 153400 | 271 |
| 369 | 20250108 | 123400 | 42552104800 | 153500 | 153700 | 153700 | 153500 | 324 |
| 370 | 20250108 | 123300 | 42502353700 | 153600 | 153600 | 153600 | 153300 | 528 |
| 371 | 20250108 | 123200 | 42421317600 | 153600 | 153700 | 153900 | 153500 | 213 |
| 372 | 20250108 | 123100 | 42388591400 | 153700 | 153900 | 153900 | 153700 | 320 |
| 373 | 20250108 | 123000 | 42339377700 | 153900 | 153700 | 153900 | 153700 | 185 |
| 374 | 20250108 | 122900 | 42310926400 | 153800 | 153700 | 153800 | 153600 | 194 |
| 375 | 20250108 | 122800 | 42281105500 | 153700 | 153800 | 153900 | 153600 | 625 |
| 376 | 20250108 | 122700 | 42185034800 | 153800 | 153800 | 153800 | 153700 | 136 |
| 377 | 20250108 | 122600 | 42164119100 | 153700 | 153700 | 153900 | 153700 | 660 |
| 378 | 20250108 | 122500 | 42062616900 | 153700 | 154100 | 154200 | 153500 | 1178 |
| 379 | 20250108 | 122400 | 41881565700 | 154000 | 153900 | 154200 | 153800 | 1505 |
| 380 | 20250108 | 122300 | 41649825900 | 154000 | 154200 | 154200 | 153900 | 695 |
| 381 | 20250108 | 122200 | 41542782500 | 154200 | 154000 | 154400 | 153900 | 2133 |
| 382 | 20250108 | 122100 | 41213958200 | 154000 | 153400 | 154000 | 153400 | 2212 |
| 383 | 20250108 | 122000 | 40873957100 | 153400 | 153500 | 153500 | 153400 | 105 |
| 384 | 20250108 | 121900 | 40857845300 | 153400 | 153500 | 153500 | 153300 | 147 |
| 385 | 20250108 | 121800 | 40835294800 | 153200 | 153500 | 153500 | 153000 | 649 |
| 386 | 20250108 | 121700 | 40735828800 | 153500 | 153500 | 153600 | 153400 | 160 |
| 387 | 20250108 | 121600 | 40711270100 | 153600 | 153400 | 153700 | 153300 | 944 |
| 388 | 20250108 | 121500 | 40566339400 | 153400 | 153200 | 153400 | 153200 | 153 |
| 389 | 20250108 | 121400 | 40542882000 | 153200 | 152900 | 153200 | 152800 | 180 |
| 390 | 20250108 | 121300 | 40515346600 | 152800 | 152800 | 153200 | 152700 | 606 |
| 391 | 20250108 | 121200 | 40422683000 | 152600 | 152900 | 152900 | 152500 | 942 |
| 392 | 20250108 | 121100 | 40278893200 | 152800 | 152900 | 153000 | 152700 | 693 |
| 393 | 20250108 | 121000 | 40172982400 | 152900 | 153100 | 153100 | 152900 | 262 |
| 394 | 20250108 | 120900 | 40132898000 | 153100 | 153200 | 153200 | 153100 | 703 |
| 395 | 20250108 | 120800 | 40025213800 | 153200 | 153300 | 153500 | 153200 | 210 |
| 396 | 20250108 | 120700 | 39993015700 | 153200 | 153400 | 153500 | 153100 | 719 |
| 397 | 20250108 | 120600 | 39882814200 | 153500 | 153400 | 153600 | 153400 | 964 |
| 398 | 20250108 | 120500 | 39734856200 | 153400 | 153400 | 153500 | 153000 | 609 |
| 399 | 20250108 | 120400 | 39641517000 | 153400 | 153400 | 153500 | 153300 | 388 |
| 400 | 20250108 | 120300 | 39581999300 | 153400 | 153100 | 153400 | 153100 | 482 |
| 401 | 20250108 | 120200 | 39508134500 | 153200 | 153100 | 153200 | 152900 | 362 |
| 402 | 20250108 | 120100 | 39452722000 | 153100 | 153500 | 153500 | 153000 | 321 |
| 403 | 20250108 | 120000 | 39403508100 | 153500 | 152800 | 153500 | 152700 | 1360 |
| 404 | 20250108 | 115900 | 39195148300 | 152900 | 152900 | 153100 | 152800 | 758 |
| 405 | 20250108 | 115800 | 39079210600 | 152900 | 153000 | 153200 | 152800 | 432 |
| 406 | 20250108 | 115700 | 39013126200 | 153300 | 153100 | 153300 | 152600 | 1422 |
| 407 | 20250108 | 115600 | 38795720000 | 153200 | 153300 | 153300 | 153000 | 328 |
| 408 | 20250108 | 115500 | 38745494600 | 153300 | 153200 | 153400 | 153200 | 214 |
| 409 | 20250108 | 115400 | 38712689300 | 153200 | 153300 | 153500 | 153200 | 184 |
| 410 | 20250108 | 115300 | 38684489400 | 153500 | 153500 | 153600 | 153200 | 994 |
| 411 | 20250108 | 115200 | 38531978700 | 153500 | 153400 | 153500 | 153300 | 443 |
| 412 | 20250108 | 115100 | 38464006400 | 153500 | 153300 | 153500 | 153300 | 151 |
| 413 | 20250108 | 115000 | 38440842800 | 153300 | 153400 | 153500 | 153300 | 865 |
| 414 | 20250108 | 114900 | 38308113000 | 153500 | 153300 | 153600 | 153300 | 906 |
| 415 | 20250108 | 114800 | 38169068000 | 153300 | 152900 | 153400 | 152900 | 1026 |
| 416 | 20250108 | 114700 | 38012036100 | 152900 | 152800 | 152900 | 152700 | 235 |
| 417 | 20250108 | 114600 | 37976129300 | 152900 | 152900 | 153000 | 152700 | 509 |
| 418 | 20250108 | 114500 | 37898337000 | 152900 | 152600 | 153000 | 152600 | 462 |
| 419 | 20250108 | 114400 | 37827762600 | 152600 | 152600 | 152600 | 152400 | 294 |
| 420 | 20250108 | 114300 | 37782922800 | 152700 | 152700 | 152700 | 152600 | 403 |
| 421 | 20250108 | 114200 | 37721416900 | 152700 | 152600 | 152900 | 152600 | 467 |
| 422 | 20250108 | 114100 | 37650087100 | 152600 | 152700 | 152900 | 152500 | 191 |
| 423 | 20250108 | 114000 | 37620926300 | 152700 | 152600 | 153000 | 152600 | 306 |
| 424 | 20250108 | 113900 | 37574177200 | 152900 | 152500 | 152900 | 152500 | 216 |
| 425 | 20250108 | 113800 | 37541230500 | 152500 | 152600 | 152700 | 152400 | 784 |
| 426 | 20250108 | 113700 | 37421671900 | 152600 | 152800 | 153000 | 152500 | 675 |
| 427 | 20250108 | 113600 | 37318604300 | 152800 | 153100 | 153100 | 152700 | 343 |
| 428 | 20250108 | 113500 | 37266175100 | 152900 | 153000 | 153200 | 152900 | 382 |
| 429 | 20250108 | 113400 | 37207735300 | 152900 | 152900 | 153000 | 152800 | 394 |
| 430 | 20250108 | 113300 | 37147492400 | 153000 | 153200 | 153200 | 152900 | 546 |
| 431 | 20250108 | 113200 | 37063916900 | 153100 | 153000 | 153300 | 153000 | 318 |
| 432 | 20250108 | 113100 | 37015240800 | 153000 | 152800 | 153000 | 152800 | 724 |
| 433 | 20250108 | 113000 | 36904529700 | 152700 | 152600 | 152800 | 152500 | 928 |
| 434 | 20250108 | 112900 | 36762917800 | 152500 | 152700 | 152700 | 152500 | 572 |
| 435 | 20250108 | 112800 | 36675631900 | 152600 | 152500 | 152700 | 152500 | 394 |
| 436 | 20250108 | 112700 | 36615473200 | 152600 | 152700 | 152700 | 152500 | 514 |
| 437 | 20250108 | 112600 | 36537039800 | 152700 | 152700 | 152700 | 152600 | 185 |
| 438 | 20250108 | 112500 | 36508793000 | 152800 | 152500 | 152800 | 152500 | 1209 |
| 439 | 20250108 | 112400 | 36324327000 | 152600 | 152800 | 152900 | 152500 | 1565 |
| 440 | 20250108 | 112300 | 36085358500 | 152900 | 153200 | 153300 | 152800 | 1593 |
| 441 | 20250108 | 112200 | 35841682600 | 153100 | 153300 | 153400 | 153100 | 767 |
| 442 | 20250108 | 112100 | 35724151600 | 153300 | 153500 | 153600 | 153200 | 344 |
| 443 | 20250108 | 112000 | 35671381700 | 153400 | 153300 | 153600 | 153200 | 449 |
| 444 | 20250108 | 111900 | 35602510900 | 153200 | 153400 | 153500 | 153200 | 303 |
| 445 | 20250108 | 111800 | 35556057700 | 153400 | 153600 | 153800 | 153300 | 830 |
| 446 | 20250108 | 111700 | 35428603900 | 153700 | 153600 | 153700 | 153500 | 175 |
| 447 | 20250108 | 111600 | 35401723800 | 153500 | 153400 | 153600 | 153400 | 199 |
| 448 | 20250108 | 111500 | 35371164900 | 153400 | 153200 | 153500 | 153200 | 160 |
| 449 | 20250108 | 111400 | 35346640400 | 153200 | 153500 | 153800 | 153200 | 921 |
| 450 | 20250108 | 111300 | 35205253700 | 153500 | 153700 | 153700 | 153500 | 262 |
| 451 | 20250108 | 111200 | 35165012800 | 153600 | 153600 | 153700 | 153500 | 167 |
| 452 | 20250108 | 111100 | 35139355400 | 153600 | 153600 | 153700 | 153500 | 523 |
| 453 | 20250108 | 111000 | 35059045500 | 153500 | 153500 | 153900 | 153400 | 838 |
| 454 | 20250108 | 110900 | 34930269400 | 153600 | 153500 | 153800 | 153400 | 290 |
| 455 | 20250108 | 110800 | 34885759900 | 153500 | 153600 | 153900 | 153200 | 1062 |
| 456 | 20250108 | 110700 | 34722488100 | 153600 | 153100 | 153700 | 153100 | 413 |
| 457 | 20250108 | 110600 | 34659196800 | 153100 | 153200 | 153700 | 153000 | 1868 |
| 458 | 20250108 | 110500 | 34372887900 | 153200 | 153500 | 153600 | 153200 | 694 |
| 459 | 20250108 | 110400 | 34266475700 | 153500 | 153400 | 153700 | 153300 | 698 |
| 460 | 20250108 | 110300 | 34159315600 | 153300 | 153600 | 153900 | 153300 | 1258 |
| 461 | 20250108 | 110200 | 33966109800 | 153700 | 153500 | 154000 | 153400 | 1202 |
| 462 | 20250108 | 110100 | 33781374600 | 153500 | 153800 | 154000 | 153500 | 1468 |
| 463 | 20250108 | 110000 | 33555555000 | 153700 | 153500 | 153900 | 153400 | 2059 |
| 464 | 20250108 | 105900 | 33239075000 | 153500 | 153600 | 153800 | 153400 | 951 |
| 465 | 20250108 | 105800 | 33093092400 | 153700 | 153600 | 154100 | 153500 | 837 |
| 466 | 20250108 | 105700 | 32964445900 | 153600 | 154200 | 154200 | 153500 | 1089 |
| 467 | 20250108 | 105600 | 32797001100 | 154200 | 154000 | 154200 | 153900 | 1224 |
| 468 | 20250108 | 105500 | 32608505800 | 153900 | 154800 | 154800 | 153900 | 1644 |
| 469 | 20250108 | 105400 | 32354577500 | 154800 | 154800 | 154900 | 154600 | 2024 |
| 470 | 20250108 | 105300 | 32041269800 | 154800 | 154200 | 155000 | 154200 | 6672 |
| 471 | 20250108 | 105200 | 31009586800 | 154200 | 153800 | 154200 | 153800 | 3037 |
| 472 | 20250108 | 105100 | 30541829800 | 153800 | 153900 | 154000 | 153800 | 956 |
| 473 | 20250108 | 105000 | 30394657700 | 154000 | 153800 | 154100 | 153800 | 1475 |
| 474 | 20250108 | 104900 | 30167474100 | 154000 | 153800 | 154100 | 153800 | 1558 |
| 475 | 20250108 | 104800 | 29927573800 | 153700 | 154000 | 154100 | 153600 | 1337 |
| 476 | 20250108 | 104700 | 29721776800 | 154000 | 153400 | 154000 | 153300 | 1966 |
| 477 | 20250108 | 104600 | 29419516100 | 153400 | 153800 | 153800 | 153300 | 1404 |
| 478 | 20250108 | 104500 | 29203914100 | 153800 | 153900 | 154000 | 153700 | 728 |
| 479 | 20250108 | 104400 | 29091926300 | 153900 | 153600 | 154100 | 153500 | 4694 |
| 480 | 20250108 | 104300 | 28369643800 | 153500 | 153600 | 153600 | 153400 | 1036 |
| 481 | 20250108 | 104200 | 28210597100 | 153500 | 153500 | 153600 | 153300 | 862 |
| 482 | 20250108 | 104100 | 28078242900 | 153500 | 153200 | 153600 | 153000 | 939 |
| 483 | 20250108 | 104000 | 27934388700 | 153300 | 153600 | 153700 | 153200 | 1010 |
| 484 | 20250108 | 103900 | 27779450400 | 153600 | 153200 | 153700 | 153200 | 1531 |
| 485 | 20250108 | 103800 | 27544632900 | 153200 | 153300 | 153300 | 152800 | 1516 |
| 486 | 20250108 | 103700 | 27312714400 | 153300 | 153500 | 153700 | 153100 | 1544 |
| 487 | 20250108 | 103600 | 27075777000 | 153600 | 153200 | 153600 | 153000 | 1149 |
| 488 | 20250108 | 103500 | 26899559800 | 153200 | 153500 | 153700 | 153100 | 2210 |
| 489 | 20250108 | 103400 | 26560455700 | 153500 | 153000 | 153500 | 152800 | 2560 |
| 490 | 20250108 | 103300 | 26168327300 | 153000 | 153100 | 153400 | 152900 | 2236 |
| 491 | 20250108 | 103200 | 25825792900 | 153100 | 152900 | 153200 | 152800 | 1171 |
| 492 | 20250108 | 103100 | 25646662400 | 152900 | 153500 | 153500 | 152700 | 3097 |
| 493 | 20250108 | 103000 | 25172997600 | 153600 | 153700 | 153900 | 153300 | 3767 |
| 494 | 20250108 | 102900 | 24594064200 | 153700 | 153100 | 153800 | 153100 | 2380 |
| 495 | 20250108 | 102800 | 24228744100 | 153100 | 153200 | 153600 | 153100 | 2938 |
| 496 | 20250108 | 102700 | 23778044200 | 153200 | 153100 | 153200 | 152900 | 2352 |
| 497 | 20250108 | 102600 | 23418179000 | 153100 | 153400 | 153600 | 153000 | 3426 |
| 498 | 20250108 | 102500 | 22892908300 | 153400 | 152500 | 153400 | 152400 | 7759 |
| 499 | 20250108 | 102400 | 21705760000 | 152500 | 151900 | 153000 | 151900 | 6783 |
| 500 | 20250108 | 102300 | 20671759800 | 151900 | 151400 | 152000 | 151000 | 3360 |
| 501 | 20250108 | 102200 | 20162638100 | 151400 | 151100 | 151500 | 151000 | 2618 |
| 502 | 20250108 | 102100 | 19766813800 | 151000 | 150400 | 151000 | 150400 | 1361 |
| 503 | 20250108 | 102000 | 19561586200 | 150400 | 150300 | 150600 | 150200 | 841 |
| 504 | 20250108 | 101900 | 19435147200 | 150300 | 151000 | 151100 | 150200 | 2603 |
| 505 | 20250108 | 101800 | 19042259000 | 151000 | 150600 | 151000 | 150600 | 1979 |
| 506 | 20250108 | 101700 | 18743833600 | 150700 | 150300 | 150700 | 150300 | 791 |
| 507 | 20250108 | 101600 | 18624821300 | 150200 | 150400 | 150400 | 150200 | 866 |
| 508 | 20250108 | 101500 | 18494682900 | 150400 | 150700 | 150900 | 150400 | 1754 |
| 509 | 20250108 | 101400 | 18230391100 | 150700 | 150600 | 150800 | 150500 | 754 |
| 510 | 20250108 | 101300 | 18116785800 | 150600 | 150500 | 150800 | 150500 | 1004 |
| 511 | 20250108 | 101200 | 17965567000 | 150400 | 150500 | 150700 | 150400 | 1383 |
| 512 | 20250108 | 101100 | 17757295500 | 150400 | 150500 | 150500 | 150300 | 716 |
| 513 | 20250108 | 101000 | 17649636800 | 150500 | 150500 | 150600 | 150100 | 1211 |
| 514 | 20250108 | 100900 | 17467464400 | 150400 | 150500 | 150500 | 150400 | 157 |
| 515 | 20250108 | 100800 | 17443841300 | 150400 | 150600 | 150600 | 150200 | 1296 |
| 516 | 20250108 | 100700 | 17248916200 | 150500 | 150200 | 150600 | 150200 | 1693 |
| 517 | 20250108 | 100600 | 16994274300 | 150200 | 150200 | 150300 | 150000 | 536 |
| 518 | 20250108 | 100500 | 16913772300 | 150300 | 150500 | 150700 | 150000 | 2765 |
| 519 | 20250108 | 100400 | 16497834200 | 150400 | 149800 | 150400 | 149800 | 1621 |
| 520 | 20250108 | 100300 | 16254513000 | 149800 | 149400 | 149900 | 149400 | 887 |
| 521 | 20250108 | 100200 | 16121831900 | 149400 | 149400 | 149400 | 149100 | 376 |
| 522 | 20250108 | 100100 | 16065692500 | 149400 | 149200 | 149500 | 149000 | 543 |
| 523 | 20250108 | 100000 | 15984630500 | 149200 | 149200 | 149200 | 148800 | 1115 |
| 524 | 20250108 | 095900 | 15818519900 | 149100 | 148800 | 149200 | 148800 | 214 |
| 525 | 20250108 | 095800 | 15786626100 | 148800 | 149100 | 149300 | 148800 | 1140 |
| 526 | 20250108 | 095700 | 15616784400 | 149100 | 148900 | 149500 | 148800 | 1177 |
| 527 | 20250108 | 095600 | 15441319800 | 148900 | 148900 | 149000 | 148800 | 537 |
| 528 | 20250108 | 095500 | 15361343900 | 148900 | 149000 | 149100 | 148900 | 524 |
| 529 | 20250108 | 095400 | 15283275300 | 149000 | 149100 | 149100 | 148900 | 1297 |
| 530 | 20250108 | 095300 | 15090009000 | 149100 | 149100 | 149200 | 149000 | 830 |
| 531 | 20250108 | 095200 | 14966267500 | 149100 | 149100 | 149200 | 149100 | 291 |
| 532 | 20250108 | 095100 | 14922875400 | 149100 | 149200 | 149200 | 149100 | 308 |
| 533 | 20250108 | 095000 | 14876938500 | 149200 | 149200 | 149200 | 149100 | 412 |
| 534 | 20250108 | 094900 | 14815481000 | 149200 | 149400 | 149600 | 149100 | 1204 |
| 535 | 20250108 | 094800 | 14635664300 | 149300 | 149500 | 149500 | 149300 | 666 |
| 536 | 20250108 | 094700 | 14536204100 | 149400 | 149800 | 149800 | 149400 | 625 |
| 537 | 20250108 | 094600 | 14442729500 | 149800 | 149800 | 149800 | 149400 | 789 |
| 538 | 20250108 | 094500 | 14324691200 | 149800 | 149700 | 149900 | 149700 | 514 |
| 539 | 20250108 | 094400 | 14247720600 | 149700 | 149600 | 149800 | 149500 | 408 |
| 540 | 20250108 | 094300 | 14186674000 | 149700 | 149500 | 149900 | 149400 | 1021 |
| 541 | 20250108 | 094200 | 14033946000 | 149600 | 149700 | 150000 | 149400 | 1678 |
| 542 | 20250108 | 094100 | 13782848400 | 149700 | 150100 | 150100 | 149600 | 1020 |
| 543 | 20250108 | 094000 | 13629982800 | 150100 | 149600 | 150100 | 149500 | 1126 |
| 544 | 20250108 | 093900 | 13461290200 | 149600 | 149000 | 149800 | 149000 | 1228 |
| 545 | 20250108 | 093800 | 13277834100 | 148900 | 149100 | 149500 | 148900 | 1562 |
| 546 | 20250108 | 093700 | 13044873300 | 149100 | 149200 | 149300 | 149100 | 655 |
| 547 | 20250108 | 093600 | 12947169000 | 149200 | 149200 | 149500 | 149100 | 716 |
| 548 | 20250108 | 093500 | 12840283500 | 149100 | 149100 | 149400 | 149100 | 406 |
| 549 | 20250108 | 093400 | 12779702500 | 149100 | 148900 | 149100 | 148800 | 705 |
| 550 | 20250108 | 093300 | 12674691400 | 148700 | 148600 | 149000 | 148400 | 1297 |
| 551 | 20250108 | 093200 | 12481784300 | 148600 | 148800 | 148800 | 148200 | 3746 |
| 552 | 20250108 | 093100 | 11925516500 | 148800 | 148900 | 149100 | 148500 | 2833 |
| 553 | 20250108 | 093000 | 11504111200 | 148800 | 148900 | 149400 | 148700 | 1342 |
| 554 | 20250108 | 092900 | 11304199300 | 148900 | 148700 | 149000 | 148700 | 604 |
| 555 | 20250108 | 092800 | 11214295000 | 148700 | 149000 | 149000 | 148600 | 2449 |
| 556 | 20250108 | 092700 | 10849998100 | 149000 | 149100 | 149300 | 148900 | 2549 |
| 557 | 20250108 | 092600 | 10470027400 | 149100 | 149200 | 149300 | 149000 | 1657 |
| 558 | 20250108 | 092500 | 10222899500 | 149200 | 149400 | 149500 | 149100 | 1668 |
| 559 | 20250108 | 092400 | 9973971100 | 149300 | 149600 | 149900 | 149300 | 1906 |
| 560 | 20250108 | 092300 | 9688946300 | 149500 | 149700 | 149700 | 149500 | 478 |
| 561 | 20250108 | 092200 | 9617448300 | 149700 | 150100 | 150200 | 149600 | 1741 |
| 562 | 20250108 | 092100 | 9356602400 | 150100 | 150300 | 150400 | 149900 | 929 |
| 563 | 20250108 | 092000 | 9217087100 | 150200 | 150900 | 150900 | 149900 | 2346 |
| 564 | 20250108 | 091900 | 8864519000 | 151000 | 151200 | 151200 | 150700 | 1143 |
| 565 | 20250108 | 091800 | 8691907000 | 151200 | 150900 | 151200 | 150800 | 1136 |
| 566 | 20250108 | 091700 | 8520266100 | 151000 | 151000 | 151400 | 150800 | 4048 |
| 567 | 20250108 | 091600 | 7908475700 | 151000 | 150800 | 151000 | 150400 | 2018 |
| 568 | 20250108 | 091500 | 7604532600 | 150700 | 150300 | 150900 | 150300 | 2400 |
| 569 | 20250108 | 091400 | 7243042300 | 150300 | 149900 | 150600 | 149800 | 1577 |
| 570 | 20250108 | 091300 | 7006099100 | 149900 | 149700 | 150300 | 149600 | 1807 |
| 571 | 20250108 | 091200 | 6735180700 | 149800 | 149500 | 150000 | 149400 | 648 |
| 572 | 20250108 | 091100 | 6638161900 | 149500 | 149500 | 149800 | 149200 | 3551 |
| 573 | 20250108 | 091000 | 6107322800 | 149500 | 150700 | 150900 | 149500 | 5560 |
| 574 | 20250108 | 090900 | 5273217600 | 150700 | 151000 | 151100 | 150400 | 1943 |
| 575 | 20250108 | 090800 | 4980446100 | 150900 | 151200 | 151200 | 150700 | 1709 |
| 576 | 20250108 | 090700 | 4722662500 | 151300 | 151100 | 151300 | 150400 | 1982 |
| 577 | 20250108 | 090600 | 4424035500 | 151200 | 151100 | 151500 | 150500 | 3767 |
| 578 | 20250108 | 090500 | 3854926000 | 151100 | 151100 | 151200 | 150400 | 2848 |
| 579 | 20250108 | 090400 | 3425558100 | 151100 | 151400 | 151500 | 150700 | 2889 |
| 580 | 20250108 | 090300 | 2989007800 | 151300 | 150800 | 151700 | 150600 | 5029 |
| 581 | 20250108 | 090200 | 2228385200 | 150800 | 150800 | 150900 | 149700 | 2381 |
| 582 | 20250108 | 090100 | 1870060800 | 150700 | 150100 | 150800 | 148500 | 6160 |
| 583 | 20250108 | 090000 | 948199800 | 150300 | 148900 | 150500 | 148900 | 6250 |