35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 3 | 20250109 | 185400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 4 | 20250109 | 185300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 5 | 20250109 | 185200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 6 | 20250109 | 185100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 7 | 20250109 | 185000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 8 | 20250109 | 184900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 9 | 20250109 | 184800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 10 | 20250109 | 184700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 11 | 20250109 | 184600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 12 | 20250109 | 184500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 13 | 20250109 | 184400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 14 | 20250109 | 184300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 15 | 20250109 | 184200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 16 | 20250109 | 184100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 17 | 20250109 | 184000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 18 | 20250109 | 183900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 19 | 20250109 | 183800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 20 | 20250109 | 183700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 21 | 20250109 | 183600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 22 | 20250109 | 183500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 23 | 20250109 | 183400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 24 | 20250109 | 183300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 25 | 20250109 | 183200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 26 | 20250109 | 183100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 27 | 20250109 | 183000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 28 | 20250109 | 182900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 29 | 20250109 | 182800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 30 | 20250109 | 182700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 31 | 20250109 | 182600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 32 | 20250109 | 182500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 33 | 20250109 | 182400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 34 | 20250109 | 182300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 35 | 20250109 | 182200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 36 | 20250109 | 182100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 37 | 20250109 | 182000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 38 | 20250109 | 181900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 39 | 20250109 | 181800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 40 | 20250109 | 181700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 41 | 20250109 | 181600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 42 | 20250109 | 181500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 43 | 20250109 | 181400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 44 | 20250109 | 181300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 45 | 20250109 | 181200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 46 | 20250109 | 181100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 47 | 20250109 | 181000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 48 | 20250109 | 180900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 49 | 20250109 | 180800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 50 | 20250109 | 180700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 51 | 20250109 | 180600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 52 | 20250109 | 180500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 53 | 20250109 | 180400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 54 | 20250109 | 180300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 55 | 20250109 | 180200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 56 | 20250109 | 180100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 57 | 20250109 | 180000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 58 | 20250109 | 175900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 59 | 20250109 | 175800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 60 | 20250109 | 175700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 61 | 20250109 | 175600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 62 | 20250109 | 175500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 63 | 20250109 | 175400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 64 | 20250109 | 175300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 65 | 20250109 | 175200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 66 | 20250109 | 175100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 67 | 20250109 | 175000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 68 | 20250109 | 174900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 69 | 20250109 | 174800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 70 | 20250109 | 174700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 71 | 20250109 | 174600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 72 | 20250109 | 174500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 73 | 20250109 | 174400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 74 | 20250109 | 174300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 75 | 20250109 | 174200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 76 | 20250109 | 174100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 77 | 20250109 | 174000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 78 | 20250109 | 173900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 79 | 20250109 | 173800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 80 | 20250109 | 173700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 81 | 20250109 | 173600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 82 | 20250109 | 173500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 83 | 20250109 | 173400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 84 | 20250109 | 173300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 85 | 20250109 | 173200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 86 | 20250109 | 173100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 87 | 20250109 | 173000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 88 | 20250109 | 172900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 89 | 20250109 | 172800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 90 | 20250109 | 172700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 91 | 20250109 | 172600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 92 | 20250109 | 172500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 93 | 20250109 | 172400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 94 | 20250109 | 172300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 95 | 20250109 | 172200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 96 | 20250109 | 172100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 97 | 20250109 | 172000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 98 | 20250109 | 171900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 99 | 20250109 | 171800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 100 | 20250109 | 171700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 101 | 20250109 | 171600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 102 | 20250109 | 171500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 103 | 20250109 | 171400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 104 | 20250109 | 171300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 105 | 20250109 | 171200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 106 | 20250109 | 171100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 107 | 20250109 | 171000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 108 | 20250109 | 170900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 109 | 20250109 | 170800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 110 | 20250109 | 170700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 111 | 20250109 | 170600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 112 | 20250109 | 170500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 113 | 20250109 | 170400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 114 | 20250109 | 170300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 115 | 20250109 | 170200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 116 | 20250109 | 170100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 117 | 20250109 | 170000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 118 | 20250109 | 165900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 119 | 20250109 | 165800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 120 | 20250109 | 165700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 121 | 20250109 | 165600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 122 | 20250109 | 165500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 123 | 20250109 | 165400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 124 | 20250109 | 165300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 125 | 20250109 | 165200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 126 | 20250109 | 165100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 127 | 20250109 | 165000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 128 | 20250109 | 164900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 129 | 20250109 | 164800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 130 | 20250109 | 164700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 131 | 20250109 | 164600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 132 | 20250109 | 164500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 133 | 20250109 | 164400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 134 | 20250109 | 164300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 135 | 20250109 | 164200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 136 | 20250109 | 164100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 137 | 20250109 | 164000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 138 | 20250109 | 163900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 139 | 20250109 | 163800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 140 | 20250109 | 163700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 141 | 20250109 | 163600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 142 | 20250109 | 163500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 143 | 20250109 | 163400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 144 | 20250109 | 163300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 145 | 20250109 | 163200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 146 | 20250109 | 163100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 147 | 20250109 | 163000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 148 | 20250109 | 162900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 149 | 20250109 | 162800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 150 | 20250109 | 162700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 151 | 20250109 | 162600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 152 | 20250109 | 162500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 153 | 20250109 | 162400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 154 | 20250109 | 162300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 155 | 20250109 | 162200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 156 | 20250109 | 162100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 157 | 20250109 | 162000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 158 | 20250109 | 161900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 159 | 20250109 | 161800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 160 | 20250109 | 161700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 161 | 20250109 | 161600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 162 | 20250109 | 161500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 163 | 20250109 | 161400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 164 | 20250109 | 161300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 165 | 20250109 | 161200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 166 | 20250109 | 161100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 167 | 20250109 | 161000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 168 | 20250109 | 160900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 169 | 20250109 | 160800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 170 | 20250109 | 160700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 171 | 20250109 | 160600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 172 | 20250109 | 160500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 173 | 20250109 | 160400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 174 | 20250109 | 160300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 175 | 20250109 | 160200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 176 | 20250109 | 160100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 177 | 20250109 | 160000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 178 | 20250109 | 155900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 179 | 20250109 | 155800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 180 | 20250109 | 155700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 181 | 20250109 | 155600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 182 | 20250109 | 155500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 183 | 20250109 | 155400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 184 | 20250109 | 155300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 185 | 20250109 | 155200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 186 | 20250109 | 155100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 187 | 20250109 | 155000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 188 | 20250109 | 154900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 189 | 20250109 | 154800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 190 | 20250109 | 154700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 191 | 20250109 | 154600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 192 | 20250109 | 154500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 193 | 20250109 | 154400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 194 | 20250109 | 154300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 195 | 20250109 | 154200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 196 | 20250109 | 154100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 197 | 20250109 | 154000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 198 | 20250109 | 153900 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 199 | 20250109 | 153800 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 200 | 20250109 | 153700 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 201 | 20250109 | 153600 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 202 | 20250109 | 153500 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 203 | 20250109 | 153400 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 204 | 20250109 | 153300 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 205 | 20250109 | 153200 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 206 | 20250109 | 153100 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 207 | 20250109 | 153000 | 64403801300 | 138700 | 138700 | 138700 | 138700 | 58211 |
| 208 | 20250109 | 152900 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20250109 | 152800 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20250109 | 152700 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20250109 | 152600 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20250109 | 152500 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 213 | 20250109 | 152400 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20250109 | 152300 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20250109 | 152200 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20250109 | 152100 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20250109 | 152000 | 56329935600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20250109 | 151900 | 56329935600 | 139700 | 139600 | 139700 | 139500 | 620 |
| 219 | 20250109 | 151800 | 56243401100 | 139600 | 139700 | 139700 | 139500 | 678 |
| 220 | 20250109 | 151700 | 56148788200 | 139600 | 139600 | 139700 | 139500 | 399 |
| 221 | 20250109 | 151600 | 56093100500 | 139600 | 139600 | 139700 | 139600 | 2522 |
| 222 | 20250109 | 151500 | 55740886800 | 139700 | 139700 | 139700 | 139600 | 234 |
| 223 | 20250109 | 151400 | 55708211600 | 139600 | 139700 | 139700 | 139600 | 222 |
| 224 | 20250109 | 151300 | 55677200000 | 139600 | 139700 | 139800 | 139600 | 211 |
| 225 | 20250109 | 151200 | 55647728500 | 139600 | 139500 | 139700 | 139400 | 673 |
| 226 | 20250109 | 151100 | 55553834500 | 139500 | 139400 | 139500 | 139400 | 307 |
| 227 | 20250109 | 151000 | 55511010600 | 139400 | 139400 | 139500 | 139400 | 245 |
| 228 | 20250109 | 150900 | 55476842400 | 139500 | 139400 | 139600 | 139400 | 226 |
| 229 | 20250109 | 150800 | 55445319000 | 139400 | 139500 | 139500 | 139400 | 810 |
| 230 | 20250109 | 150700 | 55332365400 | 139500 | 139500 | 139600 | 139400 | 421 |
| 231 | 20250109 | 150600 | 55273624400 | 139500 | 139500 | 139500 | 139400 | 1064 |
| 232 | 20250109 | 150500 | 55125207300 | 139400 | 139500 | 139500 | 139400 | 272 |
| 233 | 20250109 | 150400 | 55087270900 | 139500 | 139400 | 139500 | 139300 | 1027 |
| 234 | 20250109 | 150300 | 54944056000 | 139400 | 139200 | 139400 | 139100 | 798 |
| 235 | 20250109 | 150200 | 54832912600 | 139100 | 139200 | 139200 | 139100 | 374 |
| 236 | 20250109 | 150100 | 54780854700 | 139200 | 139200 | 139200 | 139100 | 570 |
| 237 | 20250109 | 150000 | 54701540700 | 139200 | 139200 | 139300 | 139000 | 1120 |
| 238 | 20250109 | 145900 | 54545687200 | 139300 | 139300 | 139300 | 139200 | 268 |
| 239 | 20250109 | 145800 | 54508361600 | 139300 | 139200 | 139300 | 139200 | 125 |
| 240 | 20250109 | 145700 | 54490954200 | 139100 | 139300 | 139500 | 139100 | 570 |
| 241 | 20250109 | 145600 | 54411583500 | 139300 | 139500 | 139600 | 139100 | 824 |
| 242 | 20250109 | 145500 | 54296755000 | 139400 | 139400 | 139500 | 139300 | 155 |
| 243 | 20250109 | 145400 | 54275140700 | 139400 | 139300 | 139500 | 139200 | 405 |
| 244 | 20250109 | 145300 | 54218699800 | 139300 | 139200 | 139400 | 139100 | 414 |
| 245 | 20250109 | 145200 | 54161029700 | 139200 | 139500 | 139600 | 139100 | 946 |
| 246 | 20250109 | 145100 | 54029238500 | 139500 | 139600 | 139600 | 139400 | 557 |
| 247 | 20250109 | 145000 | 53951527800 | 139500 | 139600 | 139600 | 139500 | 351 |
| 248 | 20250109 | 144900 | 53902544700 | 139500 | 139500 | 139600 | 139400 | 280 |
| 249 | 20250109 | 144800 | 53863483400 | 139600 | 139400 | 139600 | 139400 | 360 |
| 250 | 20250109 | 144700 | 53813273800 | 139400 | 139600 | 139600 | 139300 | 804 |
| 251 | 20250109 | 144600 | 53701158200 | 139600 | 139500 | 139700 | 139500 | 244 |
| 252 | 20250109 | 144500 | 53667097600 | 139400 | 139200 | 139600 | 139100 | 872 |
| 253 | 20250109 | 144400 | 53545592900 | 139200 | 139500 | 139500 | 139100 | 457 |
| 254 | 20250109 | 144300 | 53481954000 | 139400 | 139700 | 139700 | 139400 | 687 |
| 255 | 20250109 | 144200 | 53386086200 | 139700 | 139700 | 139700 | 139600 | 274 |
| 256 | 20250109 | 144100 | 53347825200 | 139700 | 139700 | 139700 | 139600 | 261 |
| 257 | 20250109 | 144000 | 53311369800 | 139600 | 139700 | 139700 | 139600 | 414 |
| 258 | 20250109 | 143900 | 53253570200 | 139600 | 139800 | 139800 | 139600 | 339 |
| 259 | 20250109 | 143800 | 53206213700 | 139800 | 139700 | 139800 | 139700 | 295 |
| 260 | 20250109 | 143700 | 53164981900 | 139700 | 139500 | 139700 | 139400 | 277 |
| 261 | 20250109 | 143600 | 53126338600 | 139500 | 139400 | 139700 | 139300 | 600 |
| 262 | 20250109 | 143500 | 53042645600 | 139400 | 139300 | 139400 | 139000 | 441 |
| 263 | 20250109 | 143400 | 52981263000 | 139100 | 138900 | 139400 | 138800 | 1477 |
| 264 | 20250109 | 143300 | 52775901900 | 138900 | 139500 | 139500 | 138900 | 1663 |
| 265 | 20250109 | 143200 | 52544459200 | 139400 | 139800 | 139800 | 139400 | 1171 |
| 266 | 20250109 | 143100 | 52381028900 | 139700 | 139700 | 140100 | 139600 | 1174 |
| 267 | 20250109 | 143000 | 52216918800 | 139700 | 140200 | 140200 | 139700 | 3185 |
| 268 | 20250109 | 142900 | 51770899800 | 140200 | 140100 | 140300 | 140100 | 614 |
| 269 | 20250109 | 142800 | 51684827000 | 140200 | 140300 | 140300 | 140100 | 375 |
| 270 | 20250109 | 142700 | 51632256000 | 140200 | 140300 | 140300 | 140100 | 664 |
| 271 | 20250109 | 142600 | 51539146500 | 140200 | 140300 | 140300 | 140100 | 1108 |
| 272 | 20250109 | 142500 | 51383799400 | 140300 | 140700 | 140700 | 140200 | 1004 |
| 273 | 20250109 | 142400 | 51242850700 | 140700 | 140600 | 140700 | 140500 | 238 |
| 274 | 20250109 | 142300 | 51209384800 | 140600 | 140700 | 140700 | 140400 | 411 |
| 275 | 20250109 | 142200 | 51151608800 | 140700 | 140500 | 140700 | 140400 | 522 |
| 276 | 20250109 | 142100 | 51078234900 | 140500 | 140400 | 140500 | 140300 | 244 |
| 277 | 20250109 | 142000 | 51043969300 | 140400 | 140400 | 140500 | 140200 | 401 |
| 278 | 20250109 | 141900 | 50987682900 | 140300 | 140300 | 140400 | 140200 | 429 |
| 279 | 20250109 | 141800 | 50927505500 | 140300 | 140300 | 140300 | 140200 | 249 |
| 280 | 20250109 | 141700 | 50892581200 | 140200 | 140300 | 140400 | 140200 | 408 |
| 281 | 20250109 | 141600 | 50835339900 | 140200 | 140100 | 140300 | 140100 | 128 |
| 282 | 20250109 | 141500 | 50817385500 | 140200 | 140200 | 140300 | 140100 | 967 |
| 283 | 20250109 | 141400 | 50681767200 | 140200 | 140200 | 140300 | 140100 | 272 |
| 284 | 20250109 | 141300 | 50643628200 | 140100 | 140300 | 140300 | 140000 | 346 |
| 285 | 20250109 | 141200 | 50595140900 | 140200 | 140300 | 140300 | 140000 | 429 |
| 286 | 20250109 | 141100 | 50535003200 | 140300 | 140300 | 140300 | 140100 | 432 |
| 287 | 20250109 | 141000 | 50474441300 | 140200 | 140300 | 140300 | 140200 | 234 |
| 288 | 20250109 | 140900 | 50441621600 | 140200 | 140100 | 140400 | 140100 | 472 |
| 289 | 20250109 | 140800 | 50375415100 | 140200 | 140200 | 140300 | 140000 | 389 |
| 290 | 20250109 | 140700 | 50320902100 | 140200 | 140100 | 140200 | 140000 | 469 |
| 291 | 20250109 | 140600 | 50255185200 | 140100 | 140100 | 140200 | 140000 | 482 |
| 292 | 20250109 | 140500 | 50187644900 | 140100 | 140300 | 140400 | 140000 | 1004 |
| 293 | 20250109 | 140400 | 50046893100 | 140300 | 140400 | 140400 | 140300 | 399 |
| 294 | 20250109 | 140300 | 49990902300 | 140300 | 140500 | 140500 | 140300 | 546 |
| 295 | 20250109 | 140200 | 49914272300 | 140500 | 140400 | 140500 | 140300 | 464 |
| 296 | 20250109 | 140100 | 49849128200 | 140500 | 140600 | 140700 | 140400 | 856 |
| 297 | 20250109 | 140000 | 49728791500 | 140700 | 140600 | 140800 | 140600 | 890 |
| 298 | 20250109 | 135900 | 49603548100 | 140600 | 140600 | 140700 | 140500 | 390 |
| 299 | 20250109 | 135800 | 49548706700 | 140600 | 140600 | 140600 | 140500 | 456 |
| 300 | 20250109 | 135700 | 49484607300 | 140500 | 140500 | 140600 | 140500 | 625 |
| 301 | 20250109 | 135600 | 49396760200 | 140600 | 140500 | 140600 | 140500 | 480 |
| 302 | 20250109 | 135500 | 49329279500 | 140500 | 140400 | 140600 | 140400 | 497 |
| 303 | 20250109 | 135400 | 49259457500 | 140500 | 140400 | 140500 | 140300 | 503 |
| 304 | 20250109 | 135300 | 49188808900 | 140500 | 140400 | 140500 | 140300 | 459 |
| 305 | 20250109 | 135200 | 49124346500 | 140500 | 140600 | 140600 | 140400 | 1737 |
| 306 | 20250109 | 135100 | 48880288700 | 140500 | 140500 | 140600 | 140400 | 1175 |
| 307 | 20250109 | 135000 | 48715153300 | 140400 | 140900 | 140900 | 140300 | 1513 |
| 308 | 20250109 | 134900 | 48502427600 | 140800 | 140500 | 140900 | 140500 | 597 |
| 309 | 20250109 | 134800 | 48418383700 | 140600 | 140500 | 140700 | 140400 | 625 |
| 310 | 20250109 | 134700 | 48330551800 | 140500 | 140900 | 140900 | 140400 | 991 |
| 311 | 20250109 | 134600 | 48191136400 | 140800 | 140800 | 140900 | 140800 | 401 |
| 312 | 20250109 | 134500 | 48134640900 | 140800 | 140800 | 140900 | 140800 | 417 |
| 313 | 20250109 | 134400 | 48075904600 | 140900 | 140900 | 140900 | 140700 | 765 |
| 314 | 20250109 | 134300 | 47968183600 | 140900 | 140700 | 141000 | 140700 | 861 |
| 315 | 20250109 | 134200 | 47846959000 | 140800 | 140400 | 140800 | 140400 | 1578 |
| 316 | 20250109 | 134100 | 47625118300 | 140400 | 140300 | 140500 | 140200 | 780 |
| 317 | 20250109 | 134000 | 47515644900 | 140200 | 140100 | 140300 | 140100 | 1025 |
| 318 | 20250109 | 133900 | 47371971300 | 140200 | 140100 | 140400 | 140000 | 721 |
| 319 | 20250109 | 133800 | 47270882100 | 140100 | 140600 | 140600 | 139900 | 4940 |
| 320 | 20250109 | 133700 | 46578528300 | 140500 | 140800 | 140900 | 140500 | 2072 |
| 321 | 20250109 | 133600 | 46286912300 | 140800 | 140800 | 141000 | 140700 | 2417 |
| 322 | 20250109 | 133500 | 45946492600 | 140800 | 141100 | 141100 | 140800 | 2540 |
| 323 | 20250109 | 133400 | 45588473800 | 141100 | 141100 | 141200 | 140900 | 893 |
| 324 | 20250109 | 133300 | 45462448800 | 141200 | 141000 | 141200 | 141000 | 1941 |
| 325 | 20250109 | 133200 | 45188632000 | 141000 | 141200 | 141400 | 141000 | 1708 |
| 326 | 20250109 | 133100 | 44947432200 | 141100 | 141100 | 141200 | 141000 | 887 |
| 327 | 20250109 | 133000 | 44822266200 | 141100 | 141200 | 141400 | 141100 | 905 |
| 328 | 20250109 | 132900 | 44694434600 | 141300 | 141000 | 141400 | 140900 | 1288 |
| 329 | 20250109 | 132800 | 44512573400 | 141000 | 141200 | 141500 | 141000 | 1589 |
| 330 | 20250109 | 132700 | 44288143500 | 141300 | 141600 | 141600 | 141200 | 1465 |
| 331 | 20250109 | 132600 | 44080902300 | 141600 | 141900 | 142000 | 141600 | 2784 |
| 332 | 20250109 | 132500 | 43686023400 | 141900 | 141400 | 142000 | 141400 | 5253 |
| 333 | 20250109 | 132400 | 42941407500 | 141400 | 141400 | 141600 | 141200 | 2990 |
| 334 | 20250109 | 132300 | 42518472100 | 141400 | 141300 | 141400 | 141200 | 1606 |
| 335 | 20250109 | 132200 | 42291492100 | 141400 | 141500 | 141500 | 141300 | 1524 |
| 336 | 20250109 | 132100 | 42075988100 | 141400 | 141400 | 141500 | 141400 | 1855 |
| 337 | 20250109 | 132000 | 41813645900 | 141400 | 141500 | 141500 | 141400 | 1122 |
| 338 | 20250109 | 131900 | 41654914600 | 141500 | 141300 | 141500 | 141200 | 2597 |
| 339 | 20250109 | 131800 | 41287742700 | 141200 | 141300 | 141300 | 141100 | 1452 |
| 340 | 20250109 | 131700 | 41082662900 | 141300 | 141200 | 141300 | 141200 | 650 |
| 341 | 20250109 | 131600 | 40990840700 | 141200 | 141200 | 141400 | 141100 | 1821 |
| 342 | 20250109 | 131500 | 40733552800 | 141100 | 141300 | 141300 | 141100 | 2410 |
| 343 | 20250109 | 131400 | 40393263500 | 141200 | 140600 | 141300 | 140600 | 6988 |
| 344 | 20250109 | 131300 | 39407862200 | 140600 | 140700 | 140900 | 140500 | 3927 |
| 345 | 20250109 | 131200 | 38855132700 | 140700 | 139600 | 140700 | 139600 | 16531 |
| 346 | 20250109 | 131100 | 36540172200 | 139700 | 139600 | 139700 | 139600 | 525 |
| 347 | 20250109 | 131000 | 36466837200 | 139600 | 139400 | 139700 | 139400 | 1378 |
| 348 | 20250109 | 130900 | 36274511600 | 139500 | 139000 | 139500 | 139000 | 3876 |
| 349 | 20250109 | 130800 | 35734980500 | 139000 | 139100 | 139200 | 139000 | 1512 |
| 350 | 20250109 | 130700 | 35524656500 | 139000 | 139100 | 139200 | 139000 | 429 |
| 351 | 20250109 | 130600 | 35464985900 | 139000 | 138900 | 139100 | 138900 | 804 |
| 352 | 20250109 | 130500 | 35353225400 | 139000 | 139000 | 139100 | 138900 | 1514 |
| 353 | 20250109 | 130400 | 35142800400 | 139000 | 139000 | 139000 | 138900 | 519 |
| 354 | 20250109 | 130300 | 35070661400 | 138900 | 138800 | 139000 | 138800 | 473 |
| 355 | 20250109 | 130200 | 35004934900 | 138800 | 138800 | 139000 | 138800 | 927 |
| 356 | 20250109 | 130100 | 34876190000 | 138800 | 139200 | 139300 | 138800 | 1061 |
| 357 | 20250109 | 130000 | 34728637900 | 139100 | 139200 | 139200 | 139100 | 587 |
| 358 | 20250109 | 125900 | 34646951300 | 139100 | 139200 | 139300 | 139100 | 258 |
| 359 | 20250109 | 125800 | 34611040200 | 139200 | 139200 | 139500 | 139100 | 783 |
| 360 | 20250109 | 125700 | 34502006900 | 139200 | 139000 | 139200 | 139000 | 399 |
| 361 | 20250109 | 125600 | 34446522900 | 139000 | 139100 | 139100 | 139000 | 390 |
| 362 | 20250109 | 125500 | 34392303400 | 139000 | 139000 | 139100 | 138900 | 322 |
| 363 | 20250109 | 125400 | 34347544100 | 138900 | 138900 | 139100 | 138700 | 1569 |
| 364 | 20250109 | 125300 | 34129671600 | 138900 | 139200 | 139200 | 138900 | 1587 |
| 365 | 20250109 | 125200 | 33909018500 | 139300 | 139400 | 139500 | 139200 | 1031 |
| 366 | 20250109 | 125100 | 33765419900 | 139500 | 139500 | 139500 | 139400 | 531 |
| 367 | 20250109 | 125000 | 33691377000 | 139400 | 139600 | 139600 | 139400 | 546 |
| 368 | 20250109 | 124900 | 33615215200 | 139600 | 139500 | 139600 | 139500 | 179 |
| 369 | 20250109 | 124800 | 33590239400 | 139600 | 139600 | 139700 | 139500 | 646 |
| 370 | 20250109 | 124700 | 33500041200 | 139700 | 139700 | 139700 | 139600 | 162 |
| 371 | 20250109 | 124600 | 33477414500 | 139700 | 139600 | 139700 | 139600 | 374 |
| 372 | 20250109 | 124500 | 33425174800 | 139700 | 139600 | 139700 | 139600 | 225 |
| 373 | 20250109 | 124400 | 33393754800 | 139600 | 139700 | 139700 | 139600 | 552 |
| 374 | 20250109 | 124300 | 33316659600 | 139700 | 139700 | 139700 | 139600 | 665 |
| 375 | 20250109 | 124200 | 33223794600 | 139700 | 139700 | 139900 | 139600 | 1662 |
| 376 | 20250109 | 124100 | 32991520900 | 139800 | 139700 | 139800 | 139600 | 407 |
| 377 | 20250109 | 124000 | 32934654200 | 139700 | 139800 | 139800 | 139700 | 264 |
| 378 | 20250109 | 123900 | 32897757000 | 139700 | 139700 | 139800 | 139600 | 656 |
| 379 | 20250109 | 123800 | 32806112400 | 139700 | 139700 | 139800 | 139700 | 739 |
| 380 | 20250109 | 123700 | 32702828900 | 139700 | 139700 | 139700 | 139500 | 871 |
| 381 | 20250109 | 123600 | 32581193800 | 139700 | 139700 | 139700 | 139600 | 181 |
| 382 | 20250109 | 123500 | 32555920400 | 139700 | 139700 | 139800 | 139600 | 348 |
| 383 | 20250109 | 123400 | 32507297000 | 139700 | 139800 | 139800 | 139700 | 244 |
| 384 | 20250109 | 123300 | 32473197700 | 139800 | 139700 | 139800 | 139700 | 312 |
| 385 | 20250109 | 123200 | 32429604900 | 139800 | 139800 | 139800 | 139700 | 284 |
| 386 | 20250109 | 123100 | 32389913400 | 139700 | 139600 | 139800 | 139600 | 460 |
| 387 | 20250109 | 123000 | 32325639000 | 139600 | 139600 | 139700 | 139500 | 597 |
| 388 | 20250109 | 122900 | 32242286900 | 139600 | 139600 | 139600 | 139500 | 171 |
| 389 | 20250109 | 122800 | 32218424000 | 139600 | 139700 | 139700 | 139500 | 217 |
| 390 | 20250109 | 122700 | 32188132800 | 139700 | 139600 | 139700 | 139500 | 416 |
| 391 | 20250109 | 122600 | 32130071000 | 139600 | 139700 | 139700 | 139600 | 276 |
| 392 | 20250109 | 122500 | 32091538200 | 139600 | 139900 | 139900 | 139600 | 601 |
| 393 | 20250109 | 122400 | 32007544900 | 139900 | 139800 | 140000 | 139800 | 2957 |
| 394 | 20250109 | 122300 | 31593630300 | 139900 | 139900 | 140000 | 139800 | 923 |
| 395 | 20250109 | 122200 | 31464500300 | 139800 | 139900 | 140000 | 139800 | 1438 |
| 396 | 20250109 | 122100 | 31263332200 | 139900 | 140000 | 140000 | 139900 | 1018 |
| 397 | 20250109 | 122000 | 31120842800 | 139900 | 139900 | 140000 | 139800 | 985 |
| 398 | 20250109 | 121900 | 30983037700 | 139900 | 139900 | 139900 | 139700 | 138 |
| 399 | 20250109 | 121800 | 30963742800 | 139800 | 139800 | 140000 | 139800 | 1028 |
| 400 | 20250109 | 121700 | 30819956700 | 139900 | 139800 | 139900 | 139600 | 950 |
| 401 | 20250109 | 121600 | 30687142500 | 139900 | 139800 | 139900 | 139800 | 1160 |
| 402 | 20250109 | 121500 | 30524865500 | 139900 | 139800 | 139900 | 139800 | 473 |
| 403 | 20250109 | 121400 | 30458722600 | 139900 | 139900 | 139900 | 139800 | 629 |
| 404 | 20250109 | 121300 | 30370730100 | 139800 | 139800 | 139900 | 139800 | 339 |
| 405 | 20250109 | 121200 | 30323320800 | 139900 | 139700 | 139900 | 139700 | 1692 |
| 406 | 20250109 | 121100 | 30086636200 | 139700 | 139700 | 139900 | 139700 | 2504 |
| 407 | 20250109 | 121000 | 29736587800 | 139800 | 139400 | 139800 | 139300 | 3285 |
| 408 | 20250109 | 120900 | 29278240000 | 139400 | 139300 | 139400 | 139300 | 283 |
| 409 | 20250109 | 120800 | 29238811700 | 139400 | 139500 | 139500 | 139300 | 582 |
| 410 | 20250109 | 120700 | 29157673200 | 139400 | 139100 | 139500 | 139000 | 6089 |
| 411 | 20250109 | 120600 | 28309275100 | 139100 | 139100 | 139100 | 139000 | 792 |
| 412 | 20250109 | 120500 | 28199164800 | 139100 | 139100 | 139100 | 139000 | 658 |
| 413 | 20250109 | 120400 | 28107650900 | 139000 | 139100 | 139100 | 139000 | 633 |
| 414 | 20250109 | 120300 | 28019650200 | 139000 | 139000 | 139100 | 138900 | 1497 |
| 415 | 20250109 | 120200 | 27811571600 | 138900 | 138800 | 139000 | 138800 | 994 |
| 416 | 20250109 | 120100 | 27673507200 | 138900 | 138800 | 138900 | 138700 | 367 |
| 417 | 20250109 | 120000 | 27622550000 | 138700 | 138800 | 138800 | 138600 | 271 |
| 418 | 20250109 | 115900 | 27584957000 | 138700 | 139000 | 139000 | 138600 | 2126 |
| 419 | 20250109 | 115800 | 27289776200 | 138900 | 139000 | 139000 | 138900 | 248 |
| 420 | 20250109 | 115700 | 27255319600 | 138900 | 138900 | 139000 | 138900 | 242 |
| 421 | 20250109 | 115600 | 27221692400 | 139000 | 139000 | 139000 | 138800 | 291 |
| 422 | 20250109 | 115500 | 27181273400 | 138900 | 138900 | 139000 | 138800 | 1686 |
| 423 | 20250109 | 115400 | 26947089100 | 138900 | 138600 | 138900 | 138600 | 1852 |
| 424 | 20250109 | 115300 | 26690029200 | 138700 | 138700 | 138800 | 138600 | 311 |
| 425 | 20250109 | 115200 | 26646903300 | 138700 | 138600 | 138700 | 138500 | 431 |
| 426 | 20250109 | 115100 | 26587140100 | 138700 | 138500 | 138700 | 138500 | 501 |
| 427 | 20250109 | 115000 | 26517703800 | 138500 | 138600 | 138600 | 138500 | 275 |
| 428 | 20250109 | 114900 | 26479607500 | 138600 | 138500 | 138600 | 138400 | 318 |
| 429 | 20250109 | 114800 | 26435567400 | 138500 | 138500 | 138600 | 138400 | 519 |
| 430 | 20250109 | 114700 | 26363691700 | 138600 | 138700 | 138800 | 138400 | 1677 |
| 431 | 20250109 | 114600 | 26131288000 | 138700 | 138700 | 138800 | 138600 | 605 |
| 432 | 20250109 | 114500 | 26047369200 | 138700 | 138600 | 138700 | 138500 | 1027 |
| 433 | 20250109 | 114400 | 25904996500 | 138700 | 138700 | 138700 | 138600 | 243 |
| 434 | 20250109 | 114300 | 25871294300 | 138700 | 138600 | 138700 | 138600 | 508 |
| 435 | 20250109 | 114200 | 25800840400 | 138600 | 138700 | 138700 | 138600 | 496 |
| 436 | 20250109 | 114100 | 25732071500 | 138600 | 138700 | 138700 | 138600 | 212 |
| 437 | 20250109 | 114000 | 25702673200 | 138700 | 138700 | 138700 | 138600 | 248 |
| 438 | 20250109 | 113900 | 25668289500 | 138700 | 138800 | 138800 | 138600 | 400 |
| 439 | 20250109 | 113800 | 25612793300 | 138700 | 138800 | 138800 | 138700 | 589 |
| 440 | 20250109 | 113700 | 25531050800 | 138800 | 138500 | 138800 | 138500 | 2689 |
| 441 | 20250109 | 113600 | 25158039500 | 138500 | 138200 | 138500 | 138200 | 3444 |
| 442 | 20250109 | 113500 | 24681360900 | 138200 | 138000 | 138300 | 138000 | 269 |
| 443 | 20250109 | 113400 | 24644188700 | 138200 | 138000 | 138300 | 138000 | 728 |
| 444 | 20250109 | 113300 | 24543649700 | 138100 | 138000 | 138100 | 138000 | 273 |
| 445 | 20250109 | 113200 | 24505959900 | 138000 | 137900 | 138100 | 137800 | 384 |
| 446 | 20250109 | 113100 | 24452981600 | 138000 | 137800 | 138100 | 137600 | 1082 |
| 447 | 20250109 | 113000 | 24303814000 | 137700 | 138300 | 138300 | 137500 | 4082 |
| 448 | 20250109 | 112900 | 23741392200 | 138300 | 138400 | 138400 | 138200 | 999 |
| 449 | 20250109 | 112800 | 23603222600 | 138300 | 138400 | 138400 | 138300 | 544 |
| 450 | 20250109 | 112700 | 23527951300 | 138400 | 138300 | 138400 | 138300 | 413 |
| 451 | 20250109 | 112600 | 23470794800 | 138300 | 138300 | 138400 | 138300 | 236 |
| 452 | 20250109 | 112500 | 23438142800 | 138300 | 138100 | 138400 | 138100 | 1375 |
| 453 | 20250109 | 112400 | 23248043500 | 138100 | 138000 | 138100 | 138000 | 265 |
| 454 | 20250109 | 112300 | 23211451600 | 138100 | 138000 | 138200 | 138000 | 483 |
| 455 | 20250109 | 112200 | 23144757400 | 138100 | 138000 | 138100 | 138000 | 124 |
| 456 | 20250109 | 112100 | 23127639200 | 138100 | 137800 | 138200 | 137800 | 705 |
| 457 | 20250109 | 112000 | 23030328300 | 137900 | 137900 | 138100 | 137800 | 1464 |
| 458 | 20250109 | 111900 | 22828298700 | 137900 | 137900 | 138000 | 137900 | 455 |
| 459 | 20250109 | 111800 | 22765536900 | 137900 | 137900 | 137900 | 137800 | 292 |
| 460 | 20250109 | 111700 | 22725280000 | 137900 | 138100 | 138100 | 137900 | 890 |
| 461 | 20250109 | 111600 | 22602437500 | 138200 | 138200 | 138300 | 138100 | 981 |
| 462 | 20250109 | 111500 | 22466876900 | 138200 | 138200 | 138200 | 138100 | 844 |
| 463 | 20250109 | 111400 | 22350270400 | 138100 | 137700 | 138200 | 137700 | 10046 |
| 464 | 20250109 | 111300 | 20964678800 | 137700 | 137600 | 137700 | 137600 | 87 |
| 465 | 20250109 | 111200 | 20952704400 | 137700 | 137700 | 137800 | 137400 | 723 |
| 466 | 20250109 | 111100 | 20853196800 | 137800 | 137600 | 137800 | 137500 | 1967 |
| 467 | 20250109 | 111000 | 20582290300 | 137500 | 137400 | 137600 | 137200 | 904 |
| 468 | 20250109 | 110900 | 20458006000 | 137300 | 137100 | 137400 | 137100 | 185 |
| 469 | 20250109 | 110800 | 20432606500 | 137100 | 137300 | 137300 | 137100 | 303 |
| 470 | 20250109 | 110700 | 20391029300 | 137200 | 137500 | 137500 | 137100 | 394 |
| 471 | 20250109 | 110600 | 20336902100 | 137500 | 137300 | 137500 | 137100 | 724 |
| 472 | 20250109 | 110500 | 20237535600 | 137300 | 137300 | 137500 | 137300 | 219 |
| 473 | 20250109 | 110400 | 20207449800 | 137300 | 137300 | 137400 | 136700 | 1547 |
| 474 | 20250109 | 110300 | 19995600300 | 137300 | 137300 | 137400 | 137100 | 647 |
| 475 | 20250109 | 110200 | 19906755400 | 137400 | 137600 | 137700 | 137300 | 1451 |
| 476 | 20250109 | 110100 | 19707176400 | 137500 | 137300 | 137600 | 137200 | 619 |
| 477 | 20250109 | 110000 | 19622082300 | 137300 | 137100 | 137300 | 136900 | 741 |
| 478 | 20250109 | 105900 | 19520489200 | 137000 | 137000 | 137100 | 136900 | 658 |
| 479 | 20250109 | 105800 | 19430339900 | 136900 | 136800 | 137000 | 136800 | 695 |
| 480 | 20250109 | 105700 | 19335229900 | 136900 | 136900 | 136900 | 136800 | 225 |
| 481 | 20250109 | 105600 | 19304430800 | 136800 | 136900 | 137000 | 136800 | 559 |
| 482 | 20250109 | 105500 | 19227913800 | 136800 | 137200 | 137200 | 136800 | 1448 |
| 483 | 20250109 | 105400 | 19029491200 | 137200 | 137400 | 137600 | 137100 | 2339 |
| 484 | 20250109 | 105300 | 18708263600 | 137400 | 137400 | 137500 | 137300 | 640 |
| 485 | 20250109 | 105200 | 18620328000 | 137300 | 137200 | 137400 | 137100 | 808 |
| 486 | 20250109 | 105100 | 18509427400 | 137100 | 137200 | 137300 | 137100 | 529 |
| 487 | 20250109 | 105000 | 18436851200 | 137300 | 137200 | 137300 | 137200 | 314 |
| 488 | 20250109 | 104900 | 18393767200 | 137200 | 137200 | 137300 | 137100 | 412 |
| 489 | 20250109 | 104800 | 18337249300 | 137200 | 137200 | 137300 | 137100 | 159 |
| 490 | 20250109 | 104700 | 18315434900 | 137200 | 137400 | 137500 | 137200 | 579 |
| 491 | 20250109 | 104600 | 18235929200 | 137400 | 137400 | 137600 | 137300 | 709 |
| 492 | 20250109 | 104500 | 18138459900 | 137400 | 137300 | 137400 | 137300 | 579 |
| 493 | 20250109 | 104400 | 18058920800 | 137300 | 137300 | 137400 | 137300 | 202 |
| 494 | 20250109 | 104300 | 18031177400 | 137300 | 137300 | 137400 | 137300 | 177 |
| 495 | 20250109 | 104200 | 18006865800 | 137300 | 137200 | 137400 | 137200 | 359 |
| 496 | 20250109 | 104100 | 17957574800 | 137200 | 137200 | 137400 | 137200 | 374 |
| 497 | 20250109 | 104000 | 17906229600 | 137300 | 137200 | 137300 | 137000 | 541 |
| 498 | 20250109 | 103900 | 17832028900 | 137100 | 137100 | 137300 | 137000 | 243 |
| 499 | 20250109 | 103800 | 17798696600 | 137000 | 137000 | 137100 | 136900 | 971 |
| 500 | 20250109 | 103700 | 17665667400 | 137000 | 137300 | 137300 | 137000 | 1012 |
| 501 | 20250109 | 103600 | 17526858200 | 137300 | 137400 | 137600 | 137200 | 763 |
| 502 | 20250109 | 103500 | 17422021800 | 137400 | 137500 | 137700 | 137300 | 334 |
| 503 | 20250109 | 103400 | 17376112200 | 137700 | 137800 | 137900 | 137100 | 1580 |
| 504 | 20250109 | 103300 | 17158625400 | 137800 | 137800 | 137900 | 137700 | 2702 |
| 505 | 20250109 | 103200 | 16786289900 | 137700 | 137800 | 137800 | 137700 | 874 |
| 506 | 20250109 | 103100 | 16665873200 | 137700 | 137600 | 137800 | 137400 | 747 |
| 507 | 20250109 | 103000 | 16563051500 | 137600 | 137600 | 137800 | 137500 | 1402 |
| 508 | 20250109 | 102900 | 16370032100 | 137700 | 137700 | 137800 | 137700 | 1050 |
| 509 | 20250109 | 102800 | 16225409600 | 137700 | 137100 | 137800 | 137100 | 3090 |
| 510 | 20250109 | 102700 | 15800509900 | 137100 | 137200 | 137200 | 137000 | 1771 |
| 511 | 20250109 | 102600 | 15557652900 | 137200 | 137000 | 137200 | 137000 | 812 |
| 512 | 20250109 | 102500 | 15446326100 | 137100 | 137000 | 137500 | 136900 | 1486 |
| 513 | 20250109 | 102400 | 15242512400 | 137200 | 137300 | 137300 | 136800 | 1087 |
| 514 | 20250109 | 102300 | 15093437900 | 137300 | 137300 | 137500 | 137000 | 3610 |
| 515 | 20250109 | 102200 | 14598389800 | 137300 | 137300 | 137400 | 137100 | 1335 |
| 516 | 20250109 | 102100 | 14415162000 | 137200 | 137300 | 137600 | 137000 | 2325 |
| 517 | 20250109 | 102000 | 14095687500 | 137200 | 137100 | 137300 | 137000 | 789 |
| 518 | 20250109 | 101900 | 13987463600 | 137000 | 137500 | 137500 | 137000 | 1663 |
| 519 | 20250109 | 101800 | 13759087200 | 137300 | 137300 | 137500 | 137200 | 2004 |
| 520 | 20250109 | 101700 | 13483824400 | 137300 | 136800 | 137300 | 136600 | 3509 |
| 521 | 20250109 | 101600 | 13002865500 | 136800 | 136800 | 137000 | 136700 | 2967 |
| 522 | 20250109 | 101500 | 12596718600 | 136900 | 136700 | 136900 | 136400 | 1672 |
| 523 | 20250109 | 101400 | 12368102900 | 136800 | 136500 | 136900 | 136500 | 1917 |
| 524 | 20250109 | 101300 | 12106076700 | 136500 | 136300 | 136600 | 136100 | 1529 |
| 525 | 20250109 | 101200 | 11897466100 | 136100 | 135900 | 136300 | 135900 | 2592 |
| 526 | 20250109 | 101100 | 11544808600 | 135900 | 135800 | 136000 | 135700 | 909 |
| 527 | 20250109 | 101000 | 11421274900 | 135600 | 135700 | 135800 | 135600 | 389 |
| 528 | 20250109 | 100900 | 11368473300 | 135800 | 135600 | 135900 | 135400 | 1440 |
| 529 | 20250109 | 100800 | 11173104500 | 135600 | 135700 | 135700 | 135500 | 669 |
| 530 | 20250109 | 100700 | 11082351600 | 135700 | 135900 | 136000 | 135700 | 1598 |
| 531 | 20250109 | 100600 | 10865283000 | 135900 | 135800 | 136000 | 135800 | 712 |
| 532 | 20250109 | 100500 | 10768505800 | 135800 | 135600 | 135900 | 135500 | 793 |
| 533 | 20250109 | 100400 | 10660876700 | 135500 | 135500 | 135600 | 135500 | 281 |
| 534 | 20250109 | 100300 | 10622793900 | 135600 | 135500 | 135600 | 135500 | 162 |
| 535 | 20250109 | 100200 | 10600837300 | 135500 | 135700 | 135800 | 135500 | 1756 |
| 536 | 20250109 | 100100 | 10362552100 | 135700 | 135700 | 135800 | 135600 | 993 |
| 537 | 20250109 | 100000 | 10227790000 | 135700 | 135600 | 135700 | 135400 | 542 |
| 538 | 20250109 | 095900 | 10154298100 | 135600 | 135400 | 135700 | 135200 | 1852 |
| 539 | 20250109 | 095800 | 9903412700 | 135500 | 135300 | 135500 | 135200 | 828 |
| 540 | 20250109 | 095700 | 9791280900 | 135300 | 135300 | 135300 | 135200 | 404 |
| 541 | 20250109 | 095600 | 9736626900 | 135300 | 135000 | 135300 | 135000 | 736 |
| 542 | 20250109 | 095500 | 9637137200 | 135000 | 134800 | 135200 | 134700 | 944 |
| 543 | 20250109 | 095400 | 9509687700 | 134800 | 134400 | 134900 | 134400 | 715 |
| 544 | 20250109 | 095300 | 9413346900 | 134700 | 134600 | 134700 | 134200 | 609 |
| 545 | 20250109 | 095200 | 9331472200 | 134600 | 134700 | 134800 | 134400 | 834 |
| 546 | 20250109 | 095100 | 9219218500 | 134800 | 134800 | 134900 | 134700 | 165 |
| 547 | 20250109 | 095000 | 9196973100 | 134900 | 134600 | 134900 | 134600 | 1355 |
| 548 | 20250109 | 094900 | 9014431700 | 134700 | 134100 | 134700 | 134100 | 393 |
| 549 | 20250109 | 094800 | 8961599500 | 134000 | 134100 | 134100 | 134000 | 286 |
| 550 | 20250109 | 094700 | 8923258100 | 134100 | 134500 | 134600 | 134100 | 623 |
| 551 | 20250109 | 094600 | 8839589000 | 134600 | 134600 | 134600 | 134400 | 408 |
| 552 | 20250109 | 094500 | 8784701100 | 134700 | 134900 | 135200 | 134600 | 2694 |
| 553 | 20250109 | 094400 | 8421270300 | 135000 | 134900 | 135000 | 134800 | 339 |
| 554 | 20250109 | 094300 | 8375535100 | 135000 | 134900 | 135000 | 134800 | 1107 |
| 555 | 20250109 | 094200 | 8226196900 | 134800 | 134700 | 134800 | 134600 | 779 |
| 556 | 20250109 | 094100 | 8121233700 | 134700 | 134000 | 134700 | 134000 | 594 |
| 557 | 20250109 | 094000 | 8041462400 | 134000 | 133900 | 134100 | 133800 | 485 |
| 558 | 20250109 | 093900 | 7976495800 | 133900 | 133800 | 133900 | 133700 | 633 |
| 559 | 20250109 | 093800 | 7891761100 | 133700 | 133700 | 133800 | 133700 | 566 |
| 560 | 20250109 | 093700 | 7816059800 | 133700 | 133800 | 134000 | 133700 | 972 |
| 561 | 20250109 | 093600 | 7685953800 | 133800 | 133900 | 133900 | 133800 | 298 |
| 562 | 20250109 | 093500 | 7646073500 | 133900 | 134000 | 134100 | 133800 | 358 |
| 563 | 20250109 | 093400 | 7598128400 | 134000 | 133700 | 134300 | 133600 | 918 |
| 564 | 20250109 | 093300 | 7475358800 | 133600 | 133600 | 134000 | 133500 | 603 |
| 565 | 20250109 | 093200 | 7394766900 | 133500 | 133400 | 133600 | 133400 | 388 |
| 566 | 20250109 | 093100 | 7342968800 | 133500 | 133400 | 133600 | 133300 | 807 |
| 567 | 20250109 | 093000 | 7235305800 | 133400 | 133500 | 133600 | 133300 | 2616 |
| 568 | 20250109 | 092900 | 6886263900 | 133500 | 133900 | 133900 | 133500 | 2862 |
| 569 | 20250109 | 092800 | 6503638100 | 133900 | 134300 | 134300 | 133800 | 2061 |
| 570 | 20250109 | 092700 | 6227460200 | 134400 | 134900 | 135000 | 134300 | 1156 |
| 571 | 20250109 | 092600 | 6071650900 | 134900 | 134900 | 135300 | 134800 | 1891 |
| 572 | 20250109 | 092500 | 5816300800 | 134800 | 134500 | 134800 | 134400 | 508 |
| 573 | 20250109 | 092400 | 5747897700 | 134400 | 134000 | 134600 | 134000 | 692 |
| 574 | 20250109 | 092300 | 5655018000 | 134000 | 134200 | 134200 | 134000 | 664 |
| 575 | 20250109 | 092200 | 5565989200 | 134200 | 134200 | 134300 | 134000 | 1231 |
| 576 | 20250109 | 092100 | 5400948800 | 134200 | 134500 | 134500 | 134100 | 1104 |
| 577 | 20250109 | 092000 | 5252780500 | 134500 | 134500 | 134800 | 134400 | 1247 |
| 578 | 20250109 | 091900 | 5084946600 | 134600 | 134800 | 134800 | 134500 | 1092 |
| 579 | 20250109 | 091800 | 4937936900 | 134800 | 134200 | 135000 | 133900 | 6495 |
| 580 | 20250109 | 091700 | 4066521100 | 134200 | 134300 | 134400 | 134200 | 770 |
| 581 | 20250109 | 091600 | 3963091800 | 134300 | 134400 | 134500 | 134300 | 594 |
| 582 | 20250109 | 091500 | 3883303200 | 134500 | 134400 | 134600 | 134300 | 653 |
| 583 | 20250109 | 091400 | 3795517900 | 134500 | 134200 | 134600 | 134200 | 451 |
| 584 | 20250109 | 091300 | 3734908600 | 134200 | 134400 | 134600 | 134200 | 2137 |
| 585 | 20250109 | 091200 | 3447979900 | 134700 | 134600 | 134900 | 134400 | 2634 |
| 586 | 20250109 | 091100 | 3093557300 | 134700 | 134800 | 134900 | 134600 | 1050 |
| 587 | 20250109 | 091000 | 2952080600 | 134800 | 135300 | 135500 | 134700 | 741 |
| 588 | 20250109 | 090900 | 2851993700 | 135400 | 134800 | 135400 | 134700 | 972 |
| 589 | 20250109 | 090800 | 2720680200 | 134700 | 135200 | 135200 | 134700 | 1021 |
| 590 | 20250109 | 090700 | 2582947000 | 135200 | 134900 | 135300 | 134900 | 823 |
| 591 | 20250109 | 090600 | 2471858500 | 134900 | 135100 | 135300 | 134800 | 1125 |
| 592 | 20250109 | 090500 | 2320007100 | 135100 | 135700 | 135700 | 135000 | 3073 |
| 593 | 20250109 | 090400 | 1904095000 | 135700 | 136000 | 136100 | 135600 | 1760 |
| 594 | 20250109 | 090300 | 1665042100 | 136000 | 135500 | 136300 | 135400 | 2699 |
| 595 | 20250109 | 090200 | 1297966700 | 135500 | 134900 | 135600 | 134800 | 2078 |
| 596 | 20250109 | 090100 | 1016769800 | 134900 | 134500 | 135000 | 134400 | 1096 |
| 597 | 20250109 | 090000 | 869244900 | 134500 | 135700 | 135700 | 134400 | 6425 |