34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 3 | 20250108 | 183100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 4 | 20250108 | 183000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 5 | 20250108 | 182900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 6 | 20250108 | 182800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 7 | 20250108 | 182700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 8 | 20250108 | 182600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 9 | 20250108 | 182500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 10 | 20250108 | 182400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 11 | 20250108 | 182300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 12 | 20250108 | 182200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 13 | 20250108 | 182100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 14 | 20250108 | 182000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 15 | 20250108 | 181900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 16 | 20250108 | 181800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 17 | 20250108 | 181700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 18 | 20250108 | 181600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 19 | 20250108 | 181500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 20 | 20250108 | 181400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 21 | 20250108 | 181300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 22 | 20250108 | 181200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 23 | 20250108 | 181100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 24 | 20250108 | 181000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 25 | 20250108 | 180900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 26 | 20250108 | 180800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 27 | 20250108 | 180700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 28 | 20250108 | 180600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 29 | 20250108 | 180500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 30 | 20250108 | 180400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 31 | 20250108 | 180300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 32 | 20250108 | 180200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 33 | 20250108 | 180100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 34 | 20250108 | 180000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 35 | 20250108 | 175900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 36 | 20250108 | 175800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 37 | 20250108 | 175700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 38 | 20250108 | 175600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 39 | 20250108 | 175500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 40 | 20250108 | 175400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 41 | 20250108 | 175300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 42 | 20250108 | 175200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 43 | 20250108 | 175100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 44 | 20250108 | 175000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 45 | 20250108 | 174900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 46 | 20250108 | 174800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 47 | 20250108 | 174700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 48 | 20250108 | 174600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 49 | 20250108 | 174500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 50 | 20250108 | 174400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 51 | 20250108 | 174300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 52 | 20250108 | 174200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 53 | 20250108 | 174100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 54 | 20250108 | 174000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 55 | 20250108 | 173900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 56 | 20250108 | 173800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 57 | 20250108 | 173700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 58 | 20250108 | 173600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 59 | 20250108 | 173500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 60 | 20250108 | 173400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 61 | 20250108 | 173300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 62 | 20250108 | 173200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 63 | 20250108 | 173100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 64 | 20250108 | 173000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 65 | 20250108 | 172900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 66 | 20250108 | 172800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 67 | 20250108 | 172700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 68 | 20250108 | 172600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 69 | 20250108 | 172500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 70 | 20250108 | 172400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 71 | 20250108 | 172300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 72 | 20250108 | 172200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 73 | 20250108 | 172100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 74 | 20250108 | 172000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 75 | 20250108 | 171900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 76 | 20250108 | 171800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 77 | 20250108 | 171700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 78 | 20250108 | 171600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 79 | 20250108 | 171500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 80 | 20250108 | 171400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 81 | 20250108 | 171300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 82 | 20250108 | 171200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 83 | 20250108 | 171100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 84 | 20250108 | 171000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 85 | 20250108 | 170900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 86 | 20250108 | 170800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 87 | 20250108 | 170700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 88 | 20250108 | 170600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 89 | 20250108 | 170500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 90 | 20250108 | 170400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 91 | 20250108 | 170300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 92 | 20250108 | 170200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 93 | 20250108 | 170100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 94 | 20250108 | 170000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 95 | 20250108 | 165900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 96 | 20250108 | 165800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 97 | 20250108 | 165700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 98 | 20250108 | 165600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 99 | 20250108 | 165500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 100 | 20250108 | 165400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 101 | 20250108 | 165300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 102 | 20250108 | 165200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 103 | 20250108 | 165100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 104 | 20250108 | 165000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 105 | 20250108 | 164900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 106 | 20250108 | 164800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 107 | 20250108 | 164700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 108 | 20250108 | 164600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 109 | 20250108 | 164500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 110 | 20250108 | 164400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 111 | 20250108 | 164300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 112 | 20250108 | 164200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 113 | 20250108 | 164100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 114 | 20250108 | 164000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 115 | 20250108 | 163900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 116 | 20250108 | 163800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 117 | 20250108 | 163700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 118 | 20250108 | 163600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 119 | 20250108 | 163500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 120 | 20250108 | 163400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 121 | 20250108 | 163300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 122 | 20250108 | 163200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 123 | 20250108 | 163100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 124 | 20250108 | 163000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 125 | 20250108 | 162900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 126 | 20250108 | 162800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 127 | 20250108 | 162700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 128 | 20250108 | 162600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 129 | 20250108 | 162500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 130 | 20250108 | 162400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 131 | 20250108 | 162300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 132 | 20250108 | 162200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 133 | 20250108 | 162100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 134 | 20250108 | 162000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 135 | 20250108 | 161900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 136 | 20250108 | 161800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 137 | 20250108 | 161700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 138 | 20250108 | 161600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 139 | 20250108 | 161500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 140 | 20250108 | 161400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 141 | 20250108 | 161300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 142 | 20250108 | 161200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 143 | 20250108 | 161100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 144 | 20250108 | 161000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 145 | 20250108 | 160900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 146 | 20250108 | 160800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 147 | 20250108 | 160700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 148 | 20250108 | 160600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 149 | 20250108 | 160500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 150 | 20250108 | 160400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 151 | 20250108 | 160300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 152 | 20250108 | 160200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 153 | 20250108 | 160100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 154 | 20250108 | 160000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 155 | 20250108 | 155900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 156 | 20250108 | 155800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 157 | 20250108 | 155700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 158 | 20250108 | 155600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 159 | 20250108 | 155500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 160 | 20250108 | 155400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 161 | 20250108 | 155300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 162 | 20250108 | 155200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 163 | 20250108 | 155100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 164 | 20250108 | 155000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 165 | 20250108 | 154900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 166 | 20250108 | 154800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 167 | 20250108 | 154700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 168 | 20250108 | 154600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 169 | 20250108 | 154500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 170 | 20250108 | 154400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 171 | 20250108 | 154300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 172 | 20250108 | 154200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 173 | 20250108 | 154100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 174 | 20250108 | 154000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 175 | 20250108 | 153900 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 176 | 20250108 | 153800 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 177 | 20250108 | 153700 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 178 | 20250108 | 153600 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 179 | 20250108 | 153500 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 180 | 20250108 | 153400 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 181 | 20250108 | 153300 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 182 | 20250108 | 153200 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 183 | 20250108 | 153100 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 0 |
| 184 | 20250108 | 153000 | 822968645500 | 194700 | 194700 | 194700 | 194700 | 187032 |
| 185 | 20250108 | 152900 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 186 | 20250108 | 152800 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 187 | 20250108 | 152700 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 188 | 20250108 | 152600 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 189 | 20250108 | 152500 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 190 | 20250108 | 152400 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 191 | 20250108 | 152300 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 192 | 20250108 | 152200 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 193 | 20250108 | 152100 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 194 | 20250108 | 152000 | 786553515100 | 195000 | 195000 | 195000 | 195000 | 0 |
| 195 | 20250108 | 151900 | 786553515100 | 195000 | 194600 | 195000 | 194600 | 9436 |
| 196 | 20250108 | 151800 | 784715522800 | 194700 | 194600 | 194700 | 194500 | 7772 |
| 197 | 20250108 | 151700 | 783202956000 | 194600 | 194300 | 194600 | 194300 | 11895 |
| 198 | 20250108 | 151600 | 780889798700 | 194300 | 194500 | 194500 | 194300 | 17996 |
| 199 | 20250108 | 151500 | 777391955300 | 194400 | 194600 | 194600 | 194400 | 13673 |
| 200 | 20250108 | 151400 | 774732522300 | 194500 | 194500 | 194600 | 194500 | 7923 |
| 201 | 20250108 | 151300 | 773191137800 | 194500 | 194600 | 194600 | 194500 | 7423 |
| 202 | 20250108 | 151200 | 771747098600 | 194600 | 194500 | 194600 | 194500 | 9856 |
| 203 | 20250108 | 151100 | 769829720300 | 194600 | 194600 | 194600 | 194500 | 6886 |
| 204 | 20250108 | 151000 | 768490069100 | 194600 | 194500 | 194600 | 194500 | 7993 |
| 205 | 20250108 | 150900 | 766934862100 | 194500 | 194600 | 194700 | 194500 | 13194 |
| 206 | 20250108 | 150800 | 764367115200 | 194600 | 194600 | 194600 | 194500 | 6073 |
| 207 | 20250108 | 150700 | 763185646500 | 194600 | 194500 | 194700 | 194500 | 7645 |
| 208 | 20250108 | 150600 | 761697939900 | 194500 | 194700 | 194800 | 194500 | 8417 |
| 209 | 20250108 | 150500 | 760059334500 | 194700 | 194800 | 194800 | 194500 | 18310 |
| 210 | 20250108 | 150400 | 756495992700 | 194700 | 194800 | 194900 | 194700 | 9754 |
| 211 | 20250108 | 150300 | 754595987600 | 194900 | 194900 | 194900 | 194700 | 5712 |
| 212 | 20250108 | 150200 | 753483186400 | 194800 | 194900 | 195000 | 194800 | 6112 |
| 213 | 20250108 | 150100 | 752292055200 | 195000 | 194600 | 195000 | 194600 | 9578 |
| 214 | 20250108 | 150000 | 750426546300 | 194600 | 194700 | 194800 | 194600 | 8987 |
| 215 | 20250108 | 145900 | 748676784600 | 194700 | 195100 | 195100 | 194700 | 22780 |
| 216 | 20250108 | 145800 | 744236177100 | 195000 | 195100 | 195100 | 195000 | 4279 |
| 217 | 20250108 | 145700 | 743401500400 | 195100 | 195000 | 195100 | 195000 | 4846 |
| 218 | 20250108 | 145600 | 742456159100 | 195000 | 195000 | 195100 | 195000 | 3920 |
| 219 | 20250108 | 145500 | 741691466900 | 195000 | 195100 | 195200 | 195000 | 10974 |
| 220 | 20250108 | 145400 | 739550388700 | 195200 | 195200 | 195200 | 195100 | 4274 |
| 221 | 20250108 | 145300 | 738716161500 | 195200 | 195200 | 195200 | 195100 | 4942 |
| 222 | 20250108 | 145200 | 737751587900 | 195100 | 195200 | 195200 | 195100 | 5907 |
| 223 | 20250108 | 145100 | 736598643200 | 195200 | 195100 | 195300 | 195100 | 6377 |
| 224 | 20250108 | 145000 | 735353997300 | 195100 | 195200 | 195200 | 195100 | 3095 |
| 225 | 20250108 | 144900 | 734750022300 | 195200 | 195100 | 195200 | 195000 | 7962 |
| 226 | 20250108 | 144800 | 733196592000 | 195100 | 195200 | 195400 | 195100 | 11051 |
| 227 | 20250108 | 144700 | 731038687400 | 195200 | 195400 | 195400 | 195200 | 6419 |
| 228 | 20250108 | 144600 | 729785116100 | 195400 | 195500 | 195500 | 195300 | 6370 |
| 229 | 20250108 | 144500 | 728540440700 | 195500 | 195400 | 195600 | 195400 | 9112 |
| 230 | 20250108 | 144400 | 726759000800 | 195500 | 195600 | 195600 | 195400 | 6172 |
| 231 | 20250108 | 144300 | 725552342100 | 195500 | 195500 | 195600 | 195400 | 4317 |
| 232 | 20250108 | 144200 | 724708307500 | 195500 | 195700 | 195800 | 195400 | 9396 |
| 233 | 20250108 | 144100 | 722870134800 | 195700 | 195400 | 195800 | 195400 | 9468 |
| 234 | 20250108 | 144000 | 721017853900 | 195400 | 195300 | 195600 | 195300 | 21656 |
| 235 | 20250108 | 143900 | 716785551000 | 195400 | 195100 | 195400 | 195000 | 14493 |
| 236 | 20250108 | 143800 | 713956441800 | 195000 | 195100 | 195100 | 195000 | 3522 |
| 237 | 20250108 | 143700 | 713269439300 | 195100 | 195100 | 195100 | 195000 | 3668 |
| 238 | 20250108 | 143600 | 712553929900 | 195000 | 195100 | 195200 | 195000 | 6935 |
| 239 | 20250108 | 143500 | 711201116500 | 195000 | 195300 | 195300 | 195000 | 7282 |
| 240 | 20250108 | 143400 | 709779785000 | 195200 | 195200 | 195300 | 195200 | 2772 |
| 241 | 20250108 | 143300 | 709238555700 | 195300 | 195200 | 195300 | 195100 | 7444 |
| 242 | 20250108 | 143200 | 707785565000 | 195200 | 195100 | 195300 | 195100 | 3439 |
| 243 | 20250108 | 143100 | 707114252000 | 195200 | 195100 | 195200 | 195000 | 4323 |
| 244 | 20250108 | 143000 | 706270778300 | 195000 | 195200 | 195200 | 195000 | 4283 |
| 245 | 20250108 | 142900 | 705435089300 | 195200 | 195000 | 195200 | 194900 | 7239 |
| 246 | 20250108 | 142800 | 704022688000 | 194900 | 195300 | 195300 | 194900 | 9318 |
| 247 | 20250108 | 142700 | 702204275400 | 195200 | 195200 | 195300 | 195100 | 3366 |
| 248 | 20250108 | 142600 | 701547203300 | 195200 | 195200 | 195300 | 195100 | 8301 |
| 249 | 20250108 | 142500 | 699926727100 | 195200 | 195200 | 195300 | 195100 | 7649 |
| 250 | 20250108 | 142400 | 698433424500 | 195200 | 195000 | 195300 | 194900 | 18115 |
| 251 | 20250108 | 142300 | 694899653700 | 195100 | 195000 | 195100 | 195000 | 3053 |
| 252 | 20250108 | 142200 | 694304099200 | 195000 | 195000 | 195100 | 195000 | 2578 |
| 253 | 20250108 | 142100 | 693801273600 | 195000 | 195000 | 195100 | 194900 | 5046 |
| 254 | 20250108 | 142000 | 692817384300 | 194900 | 194900 | 195000 | 194800 | 5354 |
| 255 | 20250108 | 141900 | 691773740100 | 194900 | 194900 | 195000 | 194800 | 4192 |
| 256 | 20250108 | 141800 | 690956668500 | 195000 | 195000 | 195100 | 194900 | 3933 |
| 257 | 20250108 | 141700 | 690189656400 | 195100 | 194900 | 195100 | 194800 | 6014 |
| 258 | 20250108 | 141600 | 689017021200 | 194900 | 195000 | 195000 | 194700 | 3919 |
| 259 | 20250108 | 141500 | 688253355100 | 195000 | 194800 | 195000 | 194700 | 6705 |
| 260 | 20250108 | 141400 | 686946675000 | 194800 | 194900 | 195100 | 194700 | 9444 |
| 261 | 20250108 | 141300 | 685106254200 | 195000 | 195000 | 195000 | 194900 | 3796 |
| 262 | 20250108 | 141200 | 684366079600 | 195000 | 195000 | 195100 | 194900 | 2533 |
| 263 | 20250108 | 141100 | 683872155800 | 195100 | 195100 | 195200 | 195000 | 9523 |
| 264 | 20250108 | 141000 | 682014565900 | 195200 | 195200 | 195300 | 195100 | 4853 |
| 265 | 20250108 | 140900 | 681067306300 | 195200 | 194900 | 195200 | 194900 | 6272 |
| 266 | 20250108 | 140800 | 679843857800 | 195000 | 194900 | 195000 | 194800 | 5479 |
| 267 | 20250108 | 140700 | 678775714000 | 194900 | 194600 | 194900 | 194500 | 9771 |
| 268 | 20250108 | 140600 | 676873817100 | 194500 | 194600 | 194700 | 194500 | 5214 |
| 269 | 20250108 | 140500 | 675859289800 | 194700 | 194700 | 194700 | 194600 | 6892 |
| 270 | 20250108 | 140400 | 674517768400 | 194600 | 194700 | 194800 | 194600 | 6786 |
| 271 | 20250108 | 140300 | 673196771900 | 194600 | 194900 | 195000 | 194600 | 13555 |
| 272 | 20250108 | 140200 | 670556409600 | 194900 | 194900 | 195000 | 194900 | 2339 |
| 273 | 20250108 | 140100 | 670100465700 | 195000 | 195000 | 195100 | 194900 | 4300 |
| 274 | 20250108 | 140000 | 669262172100 | 195100 | 194800 | 195100 | 194800 | 4909 |
| 275 | 20250108 | 135900 | 668305190800 | 194800 | 194800 | 194900 | 194700 | 3890 |
| 276 | 20250108 | 135800 | 667547318600 | 194800 | 194600 | 194800 | 194600 | 6151 |
| 277 | 20250108 | 135700 | 666349803700 | 194600 | 194800 | 195000 | 194600 | 7914 |
| 278 | 20250108 | 135600 | 664808690100 | 194900 | 194900 | 195000 | 194800 | 5480 |
| 279 | 20250108 | 135500 | 663740730200 | 194800 | 195000 | 195100 | 194800 | 11489 |
| 280 | 20250108 | 135400 | 661500914700 | 195100 | 195200 | 195200 | 195000 | 4366 |
| 281 | 20250108 | 135300 | 660649050700 | 195200 | 195200 | 195200 | 195000 | 6270 |
| 282 | 20250108 | 135200 | 659425710100 | 195100 | 195400 | 195400 | 195100 | 4961 |
| 283 | 20250108 | 135100 | 658457230100 | 195400 | 195300 | 195400 | 195200 | 3756 |
| 284 | 20250108 | 135000 | 657723665300 | 195200 | 195200 | 195300 | 195200 | 1632 |
| 285 | 20250108 | 134900 | 657404967200 | 195200 | 195200 | 195400 | 195100 | 8346 |
| 286 | 20250108 | 134800 | 655775457300 | 195300 | 195000 | 195300 | 195000 | 7464 |
| 287 | 20250108 | 134700 | 654318873800 | 195000 | 195000 | 195100 | 195000 | 1956 |
| 288 | 20250108 | 134600 | 653937375300 | 195000 | 195000 | 195200 | 194900 | 5530 |
| 289 | 20250108 | 134500 | 652858904800 | 195000 | 194800 | 195200 | 194800 | 11545 |
| 290 | 20250108 | 134400 | 650607380400 | 194800 | 195000 | 195000 | 194800 | 7143 |
| 291 | 20250108 | 134300 | 649215274300 | 195000 | 195200 | 195200 | 194900 | 7065 |
| 292 | 20250108 | 134200 | 647837505400 | 195200 | 195200 | 195200 | 195100 | 5043 |
| 293 | 20250108 | 134100 | 646853493800 | 195100 | 195100 | 195200 | 195100 | 5381 |
| 294 | 20250108 | 134000 | 645803343800 | 195200 | 195100 | 195200 | 195100 | 1334 |
| 295 | 20250108 | 133900 | 645543015500 | 195100 | 195000 | 195200 | 195000 | 3369 |
| 296 | 20250108 | 133800 | 644885729700 | 195000 | 195100 | 195200 | 195000 | 4032 |
| 297 | 20250108 | 133700 | 644099089000 | 195200 | 195100 | 195200 | 195100 | 3992 |
| 298 | 20250108 | 133600 | 643319984600 | 195200 | 195400 | 195500 | 195100 | 9861 |
| 299 | 20250108 | 133500 | 641394169500 | 195400 | 195500 | 195500 | 195400 | 3060 |
| 300 | 20250108 | 133400 | 640796001500 | 195400 | 195400 | 195500 | 195300 | 3008 |
| 301 | 20250108 | 133300 | 640208138800 | 195400 | 195300 | 195400 | 195200 | 4367 |
| 302 | 20250108 | 133200 | 639355225500 | 195200 | 195100 | 195500 | 195100 | 5642 |
| 303 | 20250108 | 133100 | 638253422300 | 195100 | 194900 | 195200 | 194900 | 7839 |
| 304 | 20250108 | 133000 | 636724441200 | 195000 | 194900 | 195000 | 194900 | 1233 |
| 305 | 20250108 | 132900 | 636484045100 | 194900 | 194800 | 195000 | 194700 | 8189 |
| 306 | 20250108 | 132800 | 634888293900 | 194700 | 194700 | 194800 | 194700 | 4097 |
| 307 | 20250108 | 132700 | 634090515800 | 194700 | 195000 | 195000 | 194700 | 7345 |
| 308 | 20250108 | 132600 | 632659083600 | 195000 | 195000 | 195200 | 195000 | 4146 |
| 309 | 20250108 | 132500 | 631850280200 | 195100 | 194900 | 195100 | 194800 | 6351 |
| 310 | 20250108 | 132400 | 630611858000 | 194900 | 195100 | 195200 | 194800 | 7733 |
| 311 | 20250108 | 132300 | 629103652500 | 195200 | 195100 | 195200 | 195100 | 5066 |
| 312 | 20250108 | 132200 | 628115109700 | 195100 | 195200 | 195200 | 195100 | 4567 |
| 313 | 20250108 | 132100 | 627223988600 | 195200 | 195300 | 195400 | 195100 | 4871 |
| 314 | 20250108 | 132000 | 626272930600 | 195300 | 195200 | 195300 | 195200 | 2330 |
| 315 | 20250108 | 131900 | 625817967900 | 195300 | 194900 | 195300 | 194900 | 10051 |
| 316 | 20250108 | 131800 | 623857947500 | 195000 | 194900 | 195000 | 194900 | 6471 |
| 317 | 20250108 | 131700 | 622596667100 | 195000 | 195200 | 195200 | 194900 | 21742 |
| 318 | 20250108 | 131600 | 618355804700 | 195200 | 195500 | 195600 | 195200 | 11568 |
| 319 | 20250108 | 131500 | 616095123200 | 195600 | 195600 | 195800 | 195500 | 3702 |
| 320 | 20250108 | 131400 | 615370789600 | 195500 | 195700 | 195800 | 195500 | 3247 |
| 321 | 20250108 | 131300 | 614735414600 | 195600 | 195900 | 195900 | 195500 | 6865 |
| 322 | 20250108 | 131200 | 613392053900 | 195800 | 195900 | 196000 | 195800 | 3457 |
| 323 | 20250108 | 131100 | 612714785400 | 196000 | 195800 | 196000 | 195700 | 9323 |
| 324 | 20250108 | 131000 | 610888939200 | 195800 | 195700 | 195800 | 195700 | 1386 |
| 325 | 20250108 | 130900 | 610617602800 | 195800 | 195800 | 195800 | 195600 | 4385 |
| 326 | 20250108 | 130800 | 609759436600 | 195700 | 195700 | 195800 | 195700 | 3032 |
| 327 | 20250108 | 130700 | 609165949500 | 195700 | 195800 | 195800 | 195500 | 8811 |
| 328 | 20250108 | 130600 | 607441877100 | 195800 | 195800 | 195800 | 195700 | 1573 |
| 329 | 20250108 | 130500 | 607133906400 | 195800 | 195700 | 195800 | 195700 | 3187 |
| 330 | 20250108 | 130400 | 606509964500 | 195800 | 195600 | 195800 | 195600 | 2693 |
| 331 | 20250108 | 130300 | 605982875400 | 195700 | 195800 | 195800 | 195600 | 5141 |
| 332 | 20250108 | 130200 | 604976868200 | 195800 | 195700 | 195800 | 195700 | 3824 |
| 333 | 20250108 | 130100 | 604228379500 | 195800 | 195800 | 195800 | 195700 | 1192 |
| 334 | 20250108 | 130000 | 603995018900 | 195800 | 195700 | 195800 | 195600 | 3250 |
| 335 | 20250108 | 125900 | 603358935300 | 195700 | 195500 | 195700 | 195400 | 7028 |
| 336 | 20250108 | 125800 | 601984622900 | 195500 | 195600 | 195600 | 195400 | 7168 |
| 337 | 20250108 | 125700 | 600583279400 | 195500 | 195600 | 195600 | 195500 | 4082 |
| 338 | 20250108 | 125600 | 599785009100 | 195600 | 195600 | 195700 | 195500 | 4265 |
| 339 | 20250108 | 125500 | 598950754500 | 195600 | 195800 | 195800 | 195600 | 4290 |
| 340 | 20250108 | 125400 | 598111234000 | 195700 | 195800 | 195900 | 195700 | 7660 |
| 341 | 20250108 | 125300 | 596611767200 | 195800 | 195700 | 195900 | 195700 | 4909 |
| 342 | 20250108 | 125200 | 595650890600 | 195800 | 196100 | 196100 | 195700 | 7234 |
| 343 | 20250108 | 125100 | 594233628500 | 196100 | 196000 | 196100 | 195900 | 3909 |
| 344 | 20250108 | 125000 | 593467489500 | 196000 | 196000 | 196100 | 195900 | 3015 |
| 345 | 20250108 | 124900 | 592876502100 | 196000 | 196000 | 196200 | 195900 | 9148 |
| 346 | 20250108 | 124800 | 591083158500 | 196000 | 196000 | 196000 | 195900 | 2900 |
| 347 | 20250108 | 124700 | 590514980200 | 196000 | 196100 | 196200 | 195900 | 3657 |
| 348 | 20250108 | 124600 | 589798175100 | 196200 | 196300 | 196300 | 196000 | 3211 |
| 349 | 20250108 | 124500 | 589168308000 | 196200 | 195800 | 196300 | 195500 | 22032 |
| 350 | 20250108 | 124400 | 584854397400 | 195700 | 196000 | 196000 | 195700 | 5164 |
| 351 | 20250108 | 124300 | 583843310300 | 195900 | 196000 | 196200 | 195900 | 5554 |
| 352 | 20250108 | 124200 | 582754550900 | 196000 | 196200 | 196300 | 196000 | 3655 |
| 353 | 20250108 | 124100 | 582037621200 | 196200 | 196300 | 196400 | 196100 | 5553 |
| 354 | 20250108 | 124000 | 580947519300 | 196300 | 196300 | 196400 | 196000 | 5713 |
| 355 | 20250108 | 123900 | 579826532700 | 196300 | 196000 | 196300 | 196000 | 2967 |
| 356 | 20250108 | 123800 | 579244272800 | 196000 | 196600 | 196600 | 196000 | 5858 |
| 357 | 20250108 | 123700 | 578094279000 | 196600 | 196500 | 196600 | 196400 | 3162 |
| 358 | 20250108 | 123600 | 577472931700 | 196500 | 196200 | 196500 | 196100 | 2693 |
| 359 | 20250108 | 123500 | 576944380000 | 196200 | 195900 | 196400 | 195900 | 9287 |
| 360 | 20250108 | 123400 | 575122430200 | 195900 | 195900 | 196000 | 195800 | 5881 |
| 361 | 20250108 | 123300 | 573970414100 | 195900 | 196200 | 196400 | 195900 | 11343 |
| 362 | 20250108 | 123200 | 571745686400 | 196200 | 196400 | 196500 | 196200 | 7383 |
| 363 | 20250108 | 123100 | 570295886600 | 196400 | 196600 | 196700 | 196400 | 9493 |
| 364 | 20250108 | 123000 | 568430440700 | 196600 | 196700 | 196800 | 196500 | 16124 |
| 365 | 20250108 | 122900 | 565260853700 | 196700 | 196900 | 196900 | 196700 | 5049 |
| 366 | 20250108 | 122800 | 564267368400 | 196900 | 196800 | 197000 | 196800 | 6871 |
| 367 | 20250108 | 122700 | 562914479300 | 196900 | 196900 | 197000 | 196800 | 5946 |
| 368 | 20250108 | 122600 | 561743636300 | 196900 | 196900 | 197000 | 196800 | 3173 |
| 369 | 20250108 | 122500 | 561118827100 | 196900 | 197400 | 197400 | 196800 | 14626 |
| 370 | 20250108 | 122400 | 558236378500 | 197400 | 197500 | 197600 | 197300 | 10069 |
| 371 | 20250108 | 122300 | 556248156100 | 197600 | 197500 | 197700 | 197500 | 3731 |
| 372 | 20250108 | 122200 | 555511048900 | 197500 | 197800 | 197900 | 197400 | 10073 |
| 373 | 20250108 | 122100 | 553520179400 | 197700 | 197900 | 198000 | 197700 | 9022 |
| 374 | 20250108 | 122000 | 551734771400 | 197900 | 197700 | 197900 | 197500 | 9333 |
| 375 | 20250108 | 121900 | 549889113400 | 197700 | 197700 | 197800 | 197600 | 6857 |
| 376 | 20250108 | 121800 | 548533191200 | 197600 | 197600 | 197700 | 197400 | 5031 |
| 377 | 20250108 | 121700 | 547539220800 | 197600 | 197300 | 197700 | 197300 | 7444 |
| 378 | 20250108 | 121600 | 546069021600 | 197300 | 197600 | 197600 | 197300 | 3741 |
| 379 | 20250108 | 121500 | 545330311700 | 197600 | 197800 | 197900 | 197500 | 6909 |
| 380 | 20250108 | 121400 | 543965299600 | 197800 | 197800 | 197900 | 197500 | 13957 |
| 381 | 20250108 | 121300 | 541205102400 | 197800 | 197300 | 197800 | 197300 | 7137 |
| 382 | 20250108 | 121200 | 539794670400 | 197400 | 197600 | 197600 | 197100 | 10478 |
| 383 | 20250108 | 121100 | 537726752400 | 197600 | 198000 | 198100 | 197400 | 26385 |
| 384 | 20250108 | 121000 | 532505856300 | 198000 | 197700 | 198000 | 197700 | 13525 |
| 385 | 20250108 | 120900 | 529829137700 | 197800 | 197700 | 197800 | 197500 | 15591 |
| 386 | 20250108 | 120800 | 526746848400 | 197600 | 196900 | 197700 | 196900 | 51919 |
| 387 | 20250108 | 120700 | 516507784300 | 197000 | 196900 | 197000 | 196900 | 3487 |
| 388 | 20250108 | 120600 | 515820987400 | 197000 | 196900 | 197000 | 196800 | 9895 |
| 389 | 20250108 | 120500 | 513872288700 | 196900 | 196700 | 196900 | 196700 | 8249 |
| 390 | 20250108 | 120400 | 512248666500 | 196800 | 196600 | 196800 | 196600 | 3298 |
| 391 | 20250108 | 120300 | 511599835700 | 196600 | 196400 | 196700 | 196300 | 11572 |
| 392 | 20250108 | 120200 | 509326115000 | 196400 | 196500 | 196500 | 196300 | 3221 |
| 393 | 20250108 | 120100 | 508693543000 | 196400 | 196500 | 196500 | 196400 | 2391 |
| 394 | 20250108 | 120000 | 508223859500 | 196400 | 196600 | 196700 | 196400 | 3940 |
| 395 | 20250108 | 115900 | 507449360900 | 196600 | 196500 | 196700 | 196400 | 4405 |
| 396 | 20250108 | 115800 | 506583538800 | 196600 | 196700 | 196800 | 196500 | 8937 |
| 397 | 20250108 | 115700 | 504825946800 | 196800 | 196800 | 196900 | 196700 | 4540 |
| 398 | 20250108 | 115600 | 503932384700 | 196800 | 196900 | 196900 | 196500 | 13874 |
| 399 | 20250108 | 115500 | 501203196100 | 196900 | 196800 | 196900 | 196700 | 9711 |
| 400 | 20250108 | 115400 | 499291560300 | 196800 | 196600 | 196800 | 196600 | 7089 |
| 401 | 20250108 | 115300 | 497897202800 | 196600 | 196700 | 196700 | 196600 | 4635 |
| 402 | 20250108 | 115200 | 496985688800 | 196700 | 196300 | 196700 | 196300 | 26163 |
| 403 | 20250108 | 115100 | 491843621000 | 196400 | 196400 | 196400 | 196300 | 7742 |
| 404 | 20250108 | 115000 | 490323277100 | 196300 | 196300 | 196400 | 196200 | 4576 |
| 405 | 20250108 | 114900 | 489424965100 | 196300 | 196300 | 196300 | 196100 | 5990 |
| 406 | 20250108 | 114800 | 488249370300 | 196200 | 196200 | 196300 | 196200 | 3723 |
| 407 | 20250108 | 114700 | 487518790100 | 196300 | 196300 | 196300 | 196100 | 5372 |
| 408 | 20250108 | 114600 | 486464737800 | 196200 | 196200 | 196300 | 196100 | 5113 |
| 409 | 20250108 | 114500 | 485461400700 | 196200 | 195900 | 196200 | 195900 | 18703 |
| 410 | 20250108 | 114400 | 481794675400 | 196000 | 195900 | 196000 | 195800 | 9057 |
| 411 | 20250108 | 114300 | 480020383600 | 195800 | 195900 | 195900 | 195800 | 2752 |
| 412 | 20250108 | 114200 | 479481420200 | 195900 | 195800 | 195900 | 195700 | 2529 |
| 413 | 20250108 | 114100 | 478986092400 | 195800 | 195700 | 195800 | 195500 | 10352 |
| 414 | 20250108 | 114000 | 476959897000 | 195800 | 195400 | 195800 | 195300 | 9409 |
| 415 | 20250108 | 113900 | 475120417500 | 195300 | 195300 | 195400 | 195300 | 4797 |
| 416 | 20250108 | 113800 | 474183324500 | 195300 | 195500 | 195500 | 195300 | 4192 |
| 417 | 20250108 | 113700 | 473364346300 | 195500 | 195700 | 195700 | 195400 | 8129 |
| 418 | 20250108 | 113600 | 471774626900 | 195600 | 195700 | 195700 | 195600 | 4396 |
| 419 | 20250108 | 113500 | 470914400100 | 195700 | 195700 | 195700 | 195600 | 1990 |
| 420 | 20250108 | 113400 | 470524986900 | 195700 | 195800 | 195800 | 195600 | 5402 |
| 421 | 20250108 | 113300 | 469467603400 | 195800 | 195900 | 195900 | 195800 | 3483 |
| 422 | 20250108 | 113200 | 468785335800 | 195800 | 195800 | 195900 | 195700 | 1719 |
| 423 | 20250108 | 113100 | 468448665200 | 195700 | 195900 | 195900 | 195600 | 6964 |
| 424 | 20250108 | 113000 | 467085267000 | 195800 | 195900 | 196000 | 195500 | 11222 |
| 425 | 20250108 | 112900 | 464888779100 | 195800 | 195800 | 196000 | 195500 | 9648 |
| 426 | 20250108 | 112800 | 462999901500 | 195700 | 195900 | 195900 | 195500 | 5501 |
| 427 | 20250108 | 112700 | 461923330900 | 195900 | 195500 | 195900 | 195400 | 10329 |
| 428 | 20250108 | 112600 | 459902551800 | 195400 | 195400 | 195500 | 195400 | 3175 |
| 429 | 20250108 | 112500 | 459281904900 | 195400 | 195500 | 195500 | 195400 | 2791 |
| 430 | 20250108 | 112400 | 458736465000 | 195400 | 195500 | 195600 | 195400 | 7268 |
| 431 | 20250108 | 112300 | 457315724200 | 195600 | 195600 | 195600 | 195500 | 2744 |
| 432 | 20250108 | 112200 | 456779054700 | 195600 | 195800 | 195900 | 195500 | 8998 |
| 433 | 20250108 | 112100 | 455018411500 | 195800 | 196200 | 196300 | 195700 | 14305 |
| 434 | 20250108 | 112000 | 452213980500 | 196200 | 195900 | 196300 | 195900 | 13303 |
| 435 | 20250108 | 111900 | 449604980200 | 196000 | 196000 | 196000 | 195900 | 5580 |
| 436 | 20250108 | 111800 | 448511360900 | 196000 | 195800 | 196000 | 195700 | 9852 |
| 437 | 20250108 | 111700 | 446581640600 | 195700 | 195700 | 195800 | 195700 | 2400 |
| 438 | 20250108 | 111600 | 446111773600 | 195700 | 195700 | 195800 | 195600 | 3459 |
| 439 | 20250108 | 111500 | 445434916300 | 195700 | 195400 | 195700 | 195400 | 6070 |
| 440 | 20250108 | 111400 | 444247739400 | 195500 | 195500 | 195500 | 195400 | 2858 |
| 441 | 20250108 | 111300 | 443689148900 | 195600 | 195800 | 195800 | 195500 | 8167 |
| 442 | 20250108 | 111200 | 442090829100 | 195800 | 195400 | 195800 | 195400 | 4655 |
| 443 | 20250108 | 111100 | 441179863500 | 195500 | 195700 | 195700 | 195400 | 8626 |
| 444 | 20250108 | 111000 | 439492785900 | 195700 | 195600 | 195700 | 195500 | 9816 |
| 445 | 20250108 | 110900 | 437572849400 | 195600 | 195600 | 195600 | 195500 | 3684 |
| 446 | 20250108 | 110800 | 436852329300 | 195600 | 195300 | 195800 | 195200 | 19160 |
| 447 | 20250108 | 110700 | 433106369300 | 195300 | 194900 | 195300 | 194900 | 8011 |
| 448 | 20250108 | 110600 | 431543537600 | 195000 | 195000 | 195000 | 194900 | 1891 |
| 449 | 20250108 | 110500 | 431174850800 | 195000 | 194500 | 195000 | 194400 | 9694 |
| 450 | 20250108 | 110400 | 429287711400 | 194500 | 194500 | 194600 | 194500 | 2478 |
| 451 | 20250108 | 110300 | 428805668900 | 194500 | 194600 | 194600 | 194400 | 8511 |
| 452 | 20250108 | 110200 | 427150196600 | 194600 | 194600 | 194700 | 194500 | 5475 |
| 453 | 20250108 | 110100 | 426084794300 | 194600 | 194900 | 194900 | 194600 | 9119 |
| 454 | 20250108 | 110000 | 424309093300 | 194900 | 195000 | 195100 | 194800 | 7378 |
| 455 | 20250108 | 105900 | 422870837300 | 195100 | 195100 | 195200 | 195100 | 5878 |
| 456 | 20250108 | 105800 | 421723926600 | 195100 | 195200 | 195200 | 195000 | 5619 |
| 457 | 20250108 | 105700 | 420627546200 | 195200 | 195200 | 195400 | 195200 | 4890 |
| 458 | 20250108 | 105600 | 419672721200 | 195200 | 195300 | 195400 | 195100 | 9061 |
| 459 | 20250108 | 105500 | 417904066000 | 195400 | 195500 | 195500 | 195200 | 9954 |
| 460 | 20250108 | 105400 | 415959398400 | 195400 | 196000 | 196100 | 195400 | 20970 |
| 461 | 20250108 | 105300 | 411854644200 | 195900 | 196000 | 196300 | 195800 | 23151 |
| 462 | 20250108 | 105200 | 407315181400 | 196100 | 195700 | 196100 | 195700 | 41270 |
| 463 | 20250108 | 105100 | 399227224700 | 195800 | 195600 | 195800 | 195600 | 13424 |
| 464 | 20250108 | 105000 | 396599805900 | 195700 | 195500 | 195800 | 195500 | 13098 |
| 465 | 20250108 | 104900 | 394036766600 | 195600 | 195400 | 195700 | 195300 | 13741 |
| 466 | 20250108 | 104800 | 391349779700 | 195400 | 195100 | 195500 | 195000 | 13060 |
| 467 | 20250108 | 104700 | 388798882200 | 195100 | 194900 | 195100 | 194700 | 10078 |
| 468 | 20250108 | 104600 | 386834464400 | 194900 | 195000 | 195100 | 194600 | 19469 |
| 469 | 20250108 | 104500 | 383041174500 | 195000 | 195000 | 195100 | 194800 | 12327 |
| 470 | 20250108 | 104400 | 380638009400 | 195000 | 194700 | 195000 | 194500 | 21490 |
| 471 | 20250108 | 104300 | 376450211000 | 194600 | 194300 | 194700 | 194200 | 12227 |
| 472 | 20250108 | 104200 | 374074035000 | 194300 | 194200 | 194300 | 194200 | 2208 |
| 473 | 20250108 | 104100 | 373645078800 | 194300 | 194400 | 194400 | 194200 | 4220 |
| 474 | 20250108 | 104000 | 372825179900 | 194400 | 194700 | 194900 | 194200 | 20093 |
| 475 | 20250108 | 103900 | 368916193700 | 194800 | 194700 | 194800 | 194600 | 6397 |
| 476 | 20250108 | 103800 | 367670668800 | 194700 | 194800 | 194900 | 194500 | 12192 |
| 477 | 20250108 | 103700 | 365296783700 | 194800 | 194300 | 194900 | 194000 | 24254 |
| 478 | 20250108 | 103600 | 360579537900 | 194400 | 194200 | 194400 | 194000 | 9826 |
| 479 | 20250108 | 103500 | 358671358800 | 194000 | 194300 | 194400 | 193700 | 26112 |
| 480 | 20250108 | 103400 | 353602607100 | 194200 | 194200 | 194500 | 194100 | 25254 |
| 481 | 20250108 | 103300 | 348695681900 | 194100 | 193800 | 194400 | 193700 | 39644 |
| 482 | 20250108 | 103200 | 341003033900 | 193800 | 193100 | 193900 | 193000 | 23274 |
| 483 | 20250108 | 103100 | 336498422000 | 193100 | 192900 | 193100 | 192800 | 6020 |
| 484 | 20250108 | 103000 | 335336511500 | 192900 | 192800 | 193100 | 192800 | 14940 |
| 485 | 20250108 | 102900 | 332453370100 | 192800 | 192800 | 193000 | 192800 | 5147 |
| 486 | 20250108 | 102800 | 331460671000 | 192900 | 192900 | 193000 | 192800 | 3946 |
| 487 | 20250108 | 102700 | 330699488600 | 193000 | 192700 | 193000 | 192600 | 6019 |
| 488 | 20250108 | 102600 | 329539272900 | 192600 | 192700 | 192700 | 192600 | 2164 |
| 489 | 20250108 | 102500 | 329122354400 | 192600 | 192600 | 192800 | 192500 | 7295 |
| 490 | 20250108 | 102400 | 327717126800 | 192600 | 192400 | 192700 | 192400 | 6050 |
| 491 | 20250108 | 102300 | 326552082700 | 192400 | 192400 | 192500 | 192200 | 10040 |
| 492 | 20250108 | 102200 | 324620948000 | 192300 | 192400 | 192400 | 192300 | 3918 |
| 493 | 20250108 | 102100 | 323867312700 | 192400 | 192200 | 192400 | 192100 | 8351 |
| 494 | 20250108 | 102000 | 322261620900 | 192100 | 192100 | 192200 | 192100 | 4677 |
| 495 | 20250108 | 101900 | 321362980400 | 192100 | 192200 | 192300 | 192100 | 4214 |
| 496 | 20250108 | 101800 | 320553120400 | 192200 | 192400 | 192500 | 192200 | 5215 |
| 497 | 20250108 | 101700 | 319550200200 | 192400 | 192300 | 192500 | 192200 | 3019 |
| 498 | 20250108 | 101600 | 318969475700 | 192300 | 192800 | 192800 | 192200 | 8278 |
| 499 | 20250108 | 101500 | 317376870200 | 192700 | 193000 | 193000 | 192500 | 7640 |
| 500 | 20250108 | 101400 | 315903939900 | 193000 | 192800 | 193000 | 192700 | 4572 |
| 501 | 20250108 | 101300 | 315022162200 | 192800 | 192200 | 192800 | 192200 | 8295 |
| 502 | 20250108 | 101200 | 313426216500 | 192300 | 192700 | 192800 | 192200 | 9255 |
| 503 | 20250108 | 101100 | 311644740700 | 192700 | 192600 | 192800 | 192600 | 3386 |
| 504 | 20250108 | 101000 | 310992321200 | 192700 | 192900 | 193000 | 192600 | 6004 |
| 505 | 20250108 | 100900 | 309834744900 | 192900 | 192900 | 193100 | 192700 | 11493 |
| 506 | 20250108 | 100800 | 307618166700 | 192900 | 192700 | 193000 | 192700 | 6903 |
| 507 | 20250108 | 100700 | 306286927000 | 192800 | 192300 | 192800 | 192300 | 9586 |
| 508 | 20250108 | 100600 | 304441835200 | 192300 | 192500 | 192600 | 192200 | 5417 |
| 509 | 20250108 | 100500 | 303400089600 | 192500 | 192800 | 192900 | 192300 | 16166 |
| 510 | 20250108 | 100400 | 300286839300 | 192800 | 192000 | 192800 | 192000 | 19680 |
| 511 | 20250108 | 100300 | 296503654500 | 192000 | 192100 | 192200 | 192000 | 7413 |
| 512 | 20250108 | 100200 | 295080152200 | 192100 | 192200 | 192300 | 192100 | 9644 |
| 513 | 20250108 | 100100 | 293227023000 | 192200 | 192100 | 192300 | 192000 | 7850 |
| 514 | 20250108 | 100000 | 291718556200 | 192200 | 192300 | 192400 | 192000 | 26614 |
| 515 | 20250108 | 095900 | 286604364500 | 192400 | 192600 | 192700 | 192300 | 15239 |
| 516 | 20250108 | 095800 | 283671767100 | 192600 | 192800 | 192900 | 192600 | 9117 |
| 517 | 20250108 | 095700 | 281915097200 | 192900 | 192800 | 193000 | 192800 | 7747 |
| 518 | 20250108 | 095600 | 280420876000 | 192800 | 193200 | 193200 | 192800 | 22284 |
| 519 | 20250108 | 095500 | 276120547800 | 193100 | 193500 | 193500 | 193100 | 6291 |
| 520 | 20250108 | 095400 | 274904823800 | 193400 | 193400 | 193500 | 193300 | 6452 |
| 521 | 20250108 | 095300 | 273657306700 | 193300 | 193300 | 193400 | 193200 | 5690 |
| 522 | 20250108 | 095200 | 272557718000 | 193300 | 193200 | 193400 | 193200 | 6367 |
| 523 | 20250108 | 095100 | 271327219900 | 193300 | 193400 | 193500 | 193200 | 8401 |
| 524 | 20250108 | 095000 | 269703129300 | 193400 | 193700 | 193800 | 193400 | 8213 |
| 525 | 20250108 | 094900 | 268113238200 | 193800 | 193300 | 193800 | 193200 | 17413 |
| 526 | 20250108 | 094800 | 264745772400 | 193300 | 193400 | 193500 | 193300 | 12914 |
| 527 | 20250108 | 094700 | 262248532600 | 193500 | 193700 | 193700 | 193400 | 8622 |
| 528 | 20250108 | 094600 | 260580066200 | 193600 | 193900 | 193900 | 193600 | 10169 |
| 529 | 20250108 | 094500 | 258609983300 | 193900 | 194000 | 194100 | 193800 | 8861 |
| 530 | 20250108 | 094400 | 256891318900 | 194000 | 193900 | 194000 | 193900 | 4042 |
| 531 | 20250108 | 094300 | 256107346900 | 194000 | 194000 | 194200 | 193900 | 7222 |
| 532 | 20250108 | 094200 | 254706167300 | 194000 | 194000 | 194000 | 193800 | 5343 |
| 533 | 20250108 | 094100 | 253670083800 | 193900 | 194200 | 194400 | 193900 | 9260 |
| 534 | 20250108 | 094000 | 251872547600 | 194200 | 194300 | 194600 | 194000 | 9748 |
| 535 | 20250108 | 093900 | 249978290400 | 194300 | 194000 | 194300 | 193900 | 6127 |
| 536 | 20250108 | 093800 | 248789250100 | 193900 | 194000 | 194100 | 193900 | 10914 |
| 537 | 20250108 | 093700 | 246672284700 | 194000 | 194300 | 194400 | 193900 | 16875 |
| 538 | 20250108 | 093600 | 243396835700 | 194300 | 194800 | 194800 | 194200 | 9201 |
| 539 | 20250108 | 093500 | 241607095800 | 194800 | 195400 | 195400 | 194600 | 12618 |
| 540 | 20250108 | 093400 | 239147205000 | 195300 | 195200 | 195500 | 195200 | 10348 |
| 541 | 20250108 | 093300 | 237125841300 | 195200 | 194800 | 195300 | 194700 | 13978 |
| 542 | 20250108 | 093200 | 234399305400 | 194700 | 195000 | 195000 | 194500 | 12825 |
| 543 | 20250108 | 093100 | 231901678000 | 195000 | 194900 | 195000 | 194700 | 11546 |
| 544 | 20250108 | 093000 | 229650959500 | 194800 | 194400 | 194900 | 194300 | 20424 |
| 545 | 20250108 | 092900 | 225673870900 | 194400 | 194500 | 194500 | 194200 | 7487 |
| 546 | 20250108 | 092800 | 224218761000 | 194500 | 194200 | 194800 | 194000 | 13931 |
| 547 | 20250108 | 092700 | 221510227300 | 194200 | 193900 | 194400 | 193800 | 10229 |
| 548 | 20250108 | 092600 | 219524828800 | 194000 | 194400 | 194400 | 193900 | 7908 |
| 549 | 20250108 | 092500 | 217989718000 | 194400 | 194700 | 194800 | 194200 | 14564 |
| 550 | 20250108 | 092400 | 215156171500 | 194800 | 193700 | 194800 | 193500 | 24880 |
| 551 | 20250108 | 092300 | 210328818700 | 193600 | 193900 | 193900 | 193500 | 18200 |
| 552 | 20250108 | 092200 | 206803337500 | 193800 | 194500 | 194600 | 193800 | 20567 |
| 553 | 20250108 | 092100 | 202810731500 | 194500 | 194300 | 194800 | 194200 | 12111 |
| 554 | 20250108 | 092000 | 200454752700 | 194200 | 194800 | 195300 | 194200 | 19356 |
| 555 | 20250108 | 091900 | 196685078500 | 194800 | 195100 | 195300 | 194800 | 18359 |
| 556 | 20250108 | 091800 | 193102779000 | 195100 | 195300 | 195500 | 194900 | 16948 |
| 557 | 20250108 | 091700 | 189793512100 | 195300 | 195600 | 195700 | 194800 | 34611 |
| 558 | 20250108 | 091600 | 183035288000 | 195500 | 196600 | 196600 | 195500 | 25384 |
| 559 | 20250108 | 091500 | 178057215100 | 196500 | 196100 | 196700 | 196100 | 31347 |
| 560 | 20250108 | 091400 | 171898037800 | 196200 | 196100 | 196300 | 195500 | 30432 |
| 561 | 20250108 | 091300 | 165937745500 | 196100 | 195000 | 196200 | 194900 | 57124 |
| 562 | 20250108 | 091200 | 154764554300 | 195000 | 194600 | 195400 | 194600 | 57608 |
| 563 | 20250108 | 091100 | 143532137800 | 194700 | 193500 | 194700 | 193300 | 24712 |
| 564 | 20250108 | 091000 | 138737873200 | 193500 | 194100 | 194100 | 193400 | 33010 |
| 565 | 20250108 | 090900 | 132338275600 | 194100 | 194300 | 194400 | 194000 | 18296 |
| 566 | 20250108 | 090800 | 128785949700 | 194300 | 193800 | 194300 | 193600 | 33264 |
| 567 | 20250108 | 090700 | 122336237900 | 193800 | 193400 | 193900 | 193300 | 27805 |
| 568 | 20250108 | 090600 | 116953666800 | 193500 | 192700 | 193500 | 192600 | 42112 |
| 569 | 20250108 | 090500 | 108826862600 | 192700 | 192000 | 192800 | 191900 | 43559 |
| 570 | 20250108 | 090400 | 100454056100 | 192000 | 191600 | 192000 | 191500 | 27382 |
| 571 | 20250108 | 090300 | 95201735200 | 191600 | 191400 | 191800 | 191000 | 67367 |
| 572 | 20250108 | 090200 | 82315336700 | 191500 | 191500 | 191600 | 191200 | 60041 |
| 573 | 20250108 | 090100 | 70823185500 | 191500 | 192100 | 192200 | 191400 | 71731 |
| 574 | 20250108 | 090000 | 57070929400 | 192100 | 193100 | 193400 | 192000 | 294183 |