34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 3 | 20250108 | 182900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 4 | 20250108 | 182800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 5 | 20250108 | 182700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 6 | 20250108 | 182600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 7 | 20250108 | 182500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 8 | 20250108 | 182400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 9 | 20250108 | 182300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 10 | 20250108 | 182200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 11 | 20250108 | 182100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 12 | 20250108 | 182000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 13 | 20250108 | 181900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 14 | 20250108 | 181800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 15 | 20250108 | 181700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 16 | 20250108 | 181600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 17 | 20250108 | 181500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 18 | 20250108 | 181400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 19 | 20250108 | 181300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 20 | 20250108 | 181200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 21 | 20250108 | 181100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 22 | 20250108 | 181000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 23 | 20250108 | 180900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 24 | 20250108 | 180800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 25 | 20250108 | 180700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 26 | 20250108 | 180600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 27 | 20250108 | 180500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 28 | 20250108 | 180400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 29 | 20250108 | 180300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 30 | 20250108 | 180200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 31 | 20250108 | 180100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 32 | 20250108 | 180000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 33 | 20250108 | 175900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 34 | 20250108 | 175800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 35 | 20250108 | 175700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 36 | 20250108 | 175600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 37 | 20250108 | 175500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 38 | 20250108 | 175400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 39 | 20250108 | 175300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 40 | 20250108 | 175200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 41 | 20250108 | 175100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 42 | 20250108 | 175000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 43 | 20250108 | 174900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 44 | 20250108 | 174800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 45 | 20250108 | 174700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 46 | 20250108 | 174600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 47 | 20250108 | 174500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 48 | 20250108 | 174400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 49 | 20250108 | 174300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 50 | 20250108 | 174200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 51 | 20250108 | 174100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 52 | 20250108 | 174000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 53 | 20250108 | 173900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 54 | 20250108 | 173800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 55 | 20250108 | 173700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 56 | 20250108 | 173600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 57 | 20250108 | 173500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 58 | 20250108 | 173400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 59 | 20250108 | 173300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 60 | 20250108 | 173200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 61 | 20250108 | 173100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 62 | 20250108 | 173000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 63 | 20250108 | 172900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 64 | 20250108 | 172800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 65 | 20250108 | 172700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 66 | 20250108 | 172600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 67 | 20250108 | 172500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 68 | 20250108 | 172400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 69 | 20250108 | 172300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 70 | 20250108 | 172200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 71 | 20250108 | 172100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 72 | 20250108 | 172000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 73 | 20250108 | 171900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 74 | 20250108 | 171800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 75 | 20250108 | 171700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 76 | 20250108 | 171600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 77 | 20250108 | 171500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 78 | 20250108 | 171400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 79 | 20250108 | 171300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 80 | 20250108 | 171200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 81 | 20250108 | 171100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 82 | 20250108 | 171000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 83 | 20250108 | 170900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 84 | 20250108 | 170800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 85 | 20250108 | 170700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 86 | 20250108 | 170600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 87 | 20250108 | 170500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 88 | 20250108 | 170400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 89 | 20250108 | 170300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 90 | 20250108 | 170200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 91 | 20250108 | 170100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 92 | 20250108 | 170000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 93 | 20250108 | 165900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 94 | 20250108 | 165800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 95 | 20250108 | 165700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 96 | 20250108 | 165600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 97 | 20250108 | 165500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 98 | 20250108 | 165400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 99 | 20250108 | 165300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 100 | 20250108 | 165200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 101 | 20250108 | 165100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 102 | 20250108 | 165000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 103 | 20250108 | 164900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 104 | 20250108 | 164800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 105 | 20250108 | 164700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 106 | 20250108 | 164600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 107 | 20250108 | 164500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 108 | 20250108 | 164400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 109 | 20250108 | 164300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 110 | 20250108 | 164200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 111 | 20250108 | 164100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 112 | 20250108 | 164000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 113 | 20250108 | 163900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 114 | 20250108 | 163800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 115 | 20250108 | 163700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 116 | 20250108 | 163600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 117 | 20250108 | 163500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 118 | 20250108 | 163400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 119 | 20250108 | 163300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 120 | 20250108 | 163200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 121 | 20250108 | 163100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 122 | 20250108 | 163000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 123 | 20250108 | 162900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 124 | 20250108 | 162800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 125 | 20250108 | 162700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 126 | 20250108 | 162600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 127 | 20250108 | 162500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 128 | 20250108 | 162400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 129 | 20250108 | 162300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 130 | 20250108 | 162200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 131 | 20250108 | 162100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 132 | 20250108 | 162000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 133 | 20250108 | 161900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 134 | 20250108 | 161800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 135 | 20250108 | 161700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 136 | 20250108 | 161600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 137 | 20250108 | 161500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 138 | 20250108 | 161400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 139 | 20250108 | 161300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 140 | 20250108 | 161200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 141 | 20250108 | 161100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 142 | 20250108 | 161000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 143 | 20250108 | 160900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 144 | 20250108 | 160800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 145 | 20250108 | 160700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 146 | 20250108 | 160600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 147 | 20250108 | 160500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 148 | 20250108 | 160400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 149 | 20250108 | 160300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 150 | 20250108 | 160200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 151 | 20250108 | 160100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 152 | 20250108 | 160000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 58994 |
| 153 | 20250108 | 155900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 154 | 20250108 | 155800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 155 | 20250108 | 155700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 156 | 20250108 | 155600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 157 | 20250108 | 155500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 158 | 20250108 | 155400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 159 | 20250108 | 155300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 160 | 20250108 | 155200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 161 | 20250108 | 155100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 162 | 20250108 | 155000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 163 | 20250108 | 154900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 164 | 20250108 | 154800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 165 | 20250108 | 154700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 166 | 20250108 | 154600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 167 | 20250108 | 154500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 168 | 20250108 | 154400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 169 | 20250108 | 154300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 170 | 20250108 | 154200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 171 | 20250108 | 154100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 172 | 20250108 | 154000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 173 | 20250108 | 153900 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 174 | 20250108 | 153800 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 175 | 20250108 | 153700 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 176 | 20250108 | 153600 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 177 | 20250108 | 153500 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 178 | 20250108 | 153400 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 179 | 20250108 | 153300 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 180 | 20250108 | 153200 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 181 | 20250108 | 153100 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 0 |
| 182 | 20250108 | 153000 | 895974477200 | 133700 | 133700 | 133700 | 133700 | 117988 |
| 183 | 20250108 | 152900 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 184 | 20250108 | 152800 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 185 | 20250108 | 152700 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 186 | 20250108 | 152600 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 187 | 20250108 | 152500 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 188 | 20250108 | 152400 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 189 | 20250108 | 152300 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 190 | 20250108 | 152200 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 191 | 20250108 | 152100 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 192 | 20250108 | 152000 | 888086979400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 193 | 20250108 | 151900 | 888086979400 | 133800 | 133800 | 133900 | 133700 | 8631 |
| 194 | 20250108 | 151800 | 886932464100 | 133800 | 134000 | 134000 | 133700 | 5603 |
| 195 | 20250108 | 151700 | 886182397300 | 134000 | 134000 | 134100 | 133900 | 16305 |
| 196 | 20250108 | 151600 | 883997534200 | 133900 | 133700 | 134000 | 133600 | 18380 |
| 197 | 20250108 | 151500 | 881538065400 | 133700 | 133800 | 133900 | 133600 | 9352 |
| 198 | 20250108 | 151400 | 880287313000 | 133800 | 133700 | 133900 | 133700 | 5866 |
| 199 | 20250108 | 151300 | 879502493400 | 133800 | 133800 | 133900 | 133700 | 7026 |
| 200 | 20250108 | 151200 | 878562391200 | 133800 | 133700 | 133800 | 133600 | 9081 |
| 201 | 20250108 | 151100 | 877347903800 | 133600 | 133600 | 133800 | 133500 | 11469 |
| 202 | 20250108 | 151000 | 875815021300 | 133500 | 133500 | 133600 | 133400 | 8897 |
| 203 | 20250108 | 150900 | 874627137200 | 133500 | 133600 | 133600 | 133400 | 3656 |
| 204 | 20250108 | 150800 | 874139082400 | 133600 | 133500 | 133600 | 133200 | 9869 |
| 205 | 20250108 | 150700 | 872821669600 | 133500 | 133100 | 133500 | 133000 | 15118 |
| 206 | 20250108 | 150600 | 870806562400 | 133100 | 133200 | 133200 | 133000 | 4032 |
| 207 | 20250108 | 150500 | 870269874500 | 133200 | 133300 | 133300 | 133100 | 5482 |
| 208 | 20250108 | 150400 | 869539695200 | 133300 | 133300 | 133400 | 133200 | 2543 |
| 209 | 20250108 | 150300 | 869200777700 | 133300 | 133000 | 133500 | 133000 | 10862 |
| 210 | 20250108 | 150200 | 867752828400 | 133100 | 133000 | 133100 | 132900 | 9863 |
| 211 | 20250108 | 150100 | 866440948100 | 133000 | 133200 | 133300 | 133000 | 7620 |
| 212 | 20250108 | 150000 | 865426034300 | 133300 | 133400 | 133500 | 133200 | 4816 |
| 213 | 20250108 | 145900 | 864783840800 | 133300 | 133400 | 133500 | 133300 | 9995 |
| 214 | 20250108 | 145800 | 863450707500 | 133300 | 133300 | 133400 | 133300 | 4625 |
| 215 | 20250108 | 145700 | 862833849600 | 133300 | 133200 | 133300 | 133100 | 8293 |
| 216 | 20250108 | 145600 | 861728752500 | 133200 | 133100 | 133200 | 133000 | 7196 |
| 217 | 20250108 | 145500 | 860770602700 | 133000 | 133000 | 133100 | 132900 | 4604 |
| 218 | 20250108 | 145400 | 860158173500 | 133000 | 133000 | 133100 | 132900 | 11824 |
| 219 | 20250108 | 145300 | 858585464000 | 132900 | 132900 | 133000 | 132900 | 2229 |
| 220 | 20250108 | 145200 | 858289092700 | 132900 | 133000 | 133000 | 132700 | 5882 |
| 221 | 20250108 | 145100 | 857507692600 | 133000 | 132900 | 133000 | 132800 | 2411 |
| 222 | 20250108 | 145000 | 857187260100 | 132800 | 132800 | 132900 | 132600 | 4821 |
| 223 | 20250108 | 144900 | 856547128800 | 132700 | 132800 | 132900 | 132600 | 2734 |
| 224 | 20250108 | 144800 | 856184125200 | 132800 | 132800 | 132900 | 132600 | 3584 |
| 225 | 20250108 | 144700 | 855708558400 | 132800 | 132900 | 132900 | 132600 | 3371 |
| 226 | 20250108 | 144600 | 855261034100 | 132900 | 132900 | 133000 | 132700 | 5817 |
| 227 | 20250108 | 144500 | 854488224500 | 132900 | 132800 | 132900 | 132800 | 5326 |
| 228 | 20250108 | 144400 | 853780689500 | 132800 | 132800 | 132800 | 132700 | 2414 |
| 229 | 20250108 | 144300 | 853460248400 | 132800 | 132700 | 132800 | 132600 | 4374 |
| 230 | 20250108 | 144200 | 852879697000 | 132700 | 132300 | 132700 | 132200 | 7109 |
| 231 | 20250108 | 144100 | 851937881300 | 132400 | 132500 | 132500 | 132300 | 2215 |
| 232 | 20250108 | 144000 | 851644638600 | 132500 | 132400 | 132600 | 132400 | 2515 |
| 233 | 20250108 | 143900 | 851311389100 | 132400 | 132500 | 132600 | 132400 | 1508 |
| 234 | 20250108 | 143800 | 851111523700 | 132500 | 132300 | 132600 | 132300 | 1879 |
| 235 | 20250108 | 143700 | 850862693500 | 132400 | 132400 | 132700 | 132300 | 2745 |
| 236 | 20250108 | 143600 | 850499092500 | 132500 | 132900 | 132900 | 132300 | 4182 |
| 237 | 20250108 | 143500 | 849944709500 | 132800 | 132900 | 132900 | 132600 | 4731 |
| 238 | 20250108 | 143400 | 849316604900 | 132900 | 132800 | 133000 | 132800 | 8528 |
| 239 | 20250108 | 143300 | 848183194900 | 132800 | 132500 | 133000 | 132500 | 13487 |
| 240 | 20250108 | 143200 | 846392080200 | 132400 | 132100 | 132500 | 132000 | 7711 |
| 241 | 20250108 | 143100 | 845372309800 | 132100 | 131900 | 132300 | 131900 | 6144 |
| 242 | 20250108 | 143000 | 844560282300 | 131900 | 132100 | 132200 | 131700 | 37883 |
| 243 | 20250108 | 142900 | 839561263800 | 132100 | 132200 | 132200 | 132100 | 4116 |
| 244 | 20250108 | 142800 | 839017466500 | 132100 | 132300 | 132300 | 132100 | 10721 |
| 245 | 20250108 | 142700 | 837600742600 | 132200 | 132400 | 132400 | 132200 | 2578 |
| 246 | 20250108 | 142600 | 837259850200 | 132400 | 132400 | 132400 | 132200 | 3604 |
| 247 | 20250108 | 142500 | 836783121300 | 132400 | 132300 | 132400 | 132200 | 8637 |
| 248 | 20250108 | 142400 | 835641110100 | 132300 | 132500 | 132600 | 132300 | 5387 |
| 249 | 20250108 | 142300 | 834927999900 | 132500 | 132800 | 132800 | 132500 | 1875 |
| 250 | 20250108 | 142200 | 834679262500 | 132800 | 132700 | 132900 | 132600 | 2813 |
| 251 | 20250108 | 142100 | 834305840900 | 132700 | 132400 | 132700 | 132300 | 4052 |
| 252 | 20250108 | 142000 | 833768759600 | 132400 | 132500 | 132600 | 132300 | 3625 |
| 253 | 20250108 | 141900 | 833288703800 | 132500 | 132700 | 132700 | 132400 | 2030 |
| 254 | 20250108 | 141800 | 833019665100 | 132700 | 132600 | 132700 | 132500 | 3074 |
| 255 | 20250108 | 141700 | 832612150400 | 132600 | 132700 | 132700 | 132400 | 3976 |
| 256 | 20250108 | 141600 | 832085311800 | 132700 | 132800 | 133000 | 132600 | 3505 |
| 257 | 20250108 | 141500 | 831619789400 | 132900 | 132800 | 132900 | 132700 | 3407 |
| 258 | 20250108 | 141400 | 831167358000 | 132700 | 132500 | 132800 | 132400 | 3866 |
| 259 | 20250108 | 141300 | 830654921700 | 132500 | 132500 | 132500 | 132400 | 2188 |
| 260 | 20250108 | 141200 | 830365152900 | 132400 | 132400 | 132500 | 132400 | 3133 |
| 261 | 20250108 | 141100 | 829950252900 | 132500 | 132500 | 132500 | 132300 | 3142 |
| 262 | 20250108 | 141000 | 829534291900 | 132400 | 132500 | 132500 | 132300 | 3935 |
| 263 | 20250108 | 140900 | 829013245100 | 132500 | 132600 | 132700 | 132400 | 5725 |
| 264 | 20250108 | 140800 | 828254534300 | 132500 | 132700 | 132700 | 132500 | 3546 |
| 265 | 20250108 | 140700 | 827784253100 | 132700 | 132700 | 132700 | 132500 | 3240 |
| 266 | 20250108 | 140600 | 827354553100 | 132700 | 132700 | 132800 | 132600 | 2038 |
| 267 | 20250108 | 140500 | 827084206400 | 132700 | 132900 | 132900 | 132700 | 4049 |
| 268 | 20250108 | 140400 | 826546669700 | 132900 | 132900 | 133000 | 132800 | 1961 |
| 269 | 20250108 | 140300 | 826286094800 | 132900 | 133100 | 133200 | 132800 | 5670 |
| 270 | 20250108 | 140200 | 825531732400 | 133100 | 133200 | 133200 | 133000 | 2932 |
| 271 | 20250108 | 140100 | 825141608900 | 133200 | 133100 | 133400 | 133100 | 2672 |
| 272 | 20250108 | 140000 | 824785453300 | 133200 | 133300 | 133300 | 133100 | 2278 |
| 273 | 20250108 | 135900 | 824481995700 | 133300 | 133300 | 133300 | 133200 | 1836 |
| 274 | 20250108 | 135800 | 824237331200 | 133200 | 133200 | 133300 | 133100 | 2420 |
| 275 | 20250108 | 135700 | 823915011900 | 133200 | 133100 | 133200 | 133000 | 1814 |
| 276 | 20250108 | 135600 | 823673482700 | 133000 | 133200 | 133300 | 133000 | 3284 |
| 277 | 20250108 | 135500 | 823236404700 | 133200 | 133400 | 133400 | 133200 | 4226 |
| 278 | 20250108 | 135400 | 822673060500 | 133400 | 133300 | 133500 | 133300 | 7154 |
| 279 | 20250108 | 135300 | 821718454000 | 133300 | 133400 | 133500 | 133200 | 6734 |
| 280 | 20250108 | 135200 | 820820329300 | 133300 | 133200 | 133400 | 133000 | 9357 |
| 281 | 20250108 | 135100 | 819573730100 | 133200 | 133000 | 133300 | 132900 | 12359 |
| 282 | 20250108 | 135000 | 817928789400 | 132900 | 132900 | 133000 | 132800 | 1979 |
| 283 | 20250108 | 134900 | 817665722300 | 132900 | 132600 | 132900 | 132600 | 4069 |
| 284 | 20250108 | 134800 | 817125482900 | 132700 | 132500 | 132700 | 132400 | 3350 |
| 285 | 20250108 | 134700 | 816681448900 | 132400 | 132500 | 132600 | 132200 | 11091 |
| 286 | 20250108 | 134600 | 815213502600 | 132500 | 132600 | 132600 | 132500 | 1689 |
| 287 | 20250108 | 134500 | 814989608300 | 132500 | 132600 | 132800 | 132500 | 3448 |
| 288 | 20250108 | 134400 | 814532097100 | 132600 | 132300 | 132700 | 132200 | 5605 |
| 289 | 20250108 | 134300 | 813789746200 | 132200 | 132300 | 132400 | 132100 | 11977 |
| 290 | 20250108 | 134200 | 812205866300 | 132400 | 132500 | 132500 | 132300 | 6564 |
| 291 | 20250108 | 134100 | 811336941300 | 132500 | 132600 | 132600 | 132400 | 5124 |
| 292 | 20250108 | 134000 | 810657987200 | 132700 | 132600 | 132700 | 132600 | 2085 |
| 293 | 20250108 | 133900 | 810381439500 | 132600 | 132600 | 132800 | 132500 | 5794 |
| 294 | 20250108 | 133800 | 809613464200 | 132500 | 132700 | 132800 | 132500 | 5686 |
| 295 | 20250108 | 133700 | 808859289100 | 132700 | 132700 | 132800 | 132600 | 3909 |
| 296 | 20250108 | 133600 | 808340475600 | 132700 | 133000 | 133100 | 132600 | 6479 |
| 297 | 20250108 | 133500 | 807480609400 | 133000 | 133100 | 133100 | 132900 | 2599 |
| 298 | 20250108 | 133400 | 807135014600 | 133100 | 133200 | 133300 | 133000 | 2671 |
| 299 | 20250108 | 133300 | 806779382300 | 133200 | 133500 | 133500 | 133200 | 2348 |
| 300 | 20250108 | 133200 | 806466281100 | 133400 | 133400 | 133500 | 133300 | 2423 |
| 301 | 20250108 | 133100 | 806143052800 | 133500 | 133400 | 133500 | 133300 | 2328 |
| 302 | 20250108 | 133000 | 805832406700 | 133400 | 133200 | 133400 | 133200 | 3710 |
| 303 | 20250108 | 132900 | 805337825200 | 133200 | 133200 | 133300 | 133100 | 1944 |
| 304 | 20250108 | 132800 | 805078909200 | 133200 | 133100 | 133300 | 133000 | 3270 |
| 305 | 20250108 | 132700 | 804643623900 | 133100 | 133000 | 133200 | 132900 | 2284 |
| 306 | 20250108 | 132600 | 804339735900 | 133000 | 133000 | 133000 | 132900 | 1771 |
| 307 | 20250108 | 132500 | 804104264900 | 133000 | 132800 | 133000 | 132700 | 5208 |
| 308 | 20250108 | 132400 | 803412655100 | 132800 | 132800 | 133000 | 132700 | 2479 |
| 309 | 20250108 | 132300 | 803083349200 | 132800 | 132800 | 132900 | 132700 | 1481 |
| 310 | 20250108 | 132200 | 802886624400 | 132900 | 133000 | 133000 | 132700 | 5102 |
| 311 | 20250108 | 132100 | 802208964100 | 133000 | 133200 | 133200 | 132900 | 3296 |
| 312 | 20250108 | 132000 | 801770605100 | 133100 | 133100 | 133200 | 133100 | 1148 |
| 313 | 20250108 | 131900 | 801617724700 | 133200 | 133200 | 133200 | 132900 | 1424 |
| 314 | 20250108 | 131800 | 801428199700 | 133100 | 133200 | 133300 | 132900 | 4660 |
| 315 | 20250108 | 131700 | 800808252800 | 133200 | 133200 | 133200 | 133000 | 1875 |
| 316 | 20250108 | 131600 | 800558618900 | 133100 | 133000 | 133200 | 132900 | 4482 |
| 317 | 20250108 | 131500 | 799962498000 | 132900 | 133100 | 133100 | 132800 | 4337 |
| 318 | 20250108 | 131400 | 799385939000 | 133000 | 133200 | 133300 | 133000 | 1740 |
| 319 | 20250108 | 131300 | 799154228900 | 133200 | 133100 | 133200 | 133000 | 1936 |
| 320 | 20250108 | 131200 | 798896529700 | 133200 | 133200 | 133300 | 133100 | 2400 |
| 321 | 20250108 | 131100 | 798576968600 | 133200 | 133400 | 133400 | 133200 | 3926 |
| 322 | 20250108 | 131000 | 798053525700 | 133400 | 133200 | 133500 | 133200 | 2848 |
| 323 | 20250108 | 130900 | 797673561200 | 133300 | 133300 | 133400 | 133200 | 3770 |
| 324 | 20250108 | 130800 | 797170965500 | 133200 | 133300 | 133400 | 133200 | 1680 |
| 325 | 20250108 | 130700 | 796947021700 | 133400 | 133400 | 133400 | 133300 | 1246 |
| 326 | 20250108 | 130600 | 796780848100 | 133300 | 133300 | 133400 | 133200 | 2481 |
| 327 | 20250108 | 130500 | 796450115000 | 133300 | 133300 | 133400 | 133200 | 3159 |
| 328 | 20250108 | 130400 | 796029028300 | 133300 | 133100 | 133300 | 133000 | 4261 |
| 329 | 20250108 | 130300 | 795461861300 | 133200 | 132900 | 133200 | 132900 | 2670 |
| 330 | 20250108 | 130200 | 795106712600 | 132900 | 132700 | 133300 | 132400 | 17526 |
| 331 | 20250108 | 130100 | 792782699500 | 132700 | 132800 | 132900 | 132600 | 5796 |
| 332 | 20250108 | 130000 | 792013300200 | 132900 | 133100 | 133100 | 132700 | 8171 |
| 333 | 20250108 | 125900 | 790927563100 | 133100 | 133600 | 133700 | 133000 | 6246 |
| 334 | 20250108 | 125800 | 790094913400 | 133600 | 133500 | 133700 | 133500 | 1658 |
| 335 | 20250108 | 125700 | 789873402800 | 133500 | 133600 | 133700 | 133400 | 2637 |
| 336 | 20250108 | 125600 | 789521223300 | 133600 | 133600 | 133600 | 133400 | 1984 |
| 337 | 20250108 | 125500 | 789256346600 | 133500 | 133700 | 133700 | 133400 | 2922 |
| 338 | 20250108 | 125400 | 788866171400 | 133700 | 133800 | 133800 | 133500 | 1476 |
| 339 | 20250108 | 125300 | 788668896200 | 133700 | 133500 | 133700 | 133300 | 3495 |
| 340 | 20250108 | 125200 | 788202324000 | 133600 | 133800 | 133800 | 133600 | 2896 |
| 341 | 20250108 | 125100 | 787815152500 | 133700 | 134000 | 134000 | 133500 | 3859 |
| 342 | 20250108 | 125000 | 787298835600 | 134000 | 133900 | 134000 | 133800 | 3622 |
| 343 | 20250108 | 124900 | 786813725600 | 133900 | 133900 | 134100 | 133800 | 10579 |
| 344 | 20250108 | 124800 | 785396969900 | 133800 | 133200 | 133900 | 133200 | 8058 |
| 345 | 20250108 | 124700 | 784320310600 | 133200 | 133300 | 133400 | 133200 | 1820 |
| 346 | 20250108 | 124600 | 784077807100 | 133300 | 133200 | 133400 | 133100 | 1383 |
| 347 | 20250108 | 124500 | 783893496300 | 133200 | 133500 | 133500 | 133100 | 4426 |
| 348 | 20250108 | 124400 | 783303629200 | 133500 | 133500 | 133600 | 133400 | 3414 |
| 349 | 20250108 | 124300 | 782847898400 | 133400 | 133500 | 133500 | 133400 | 2579 |
| 350 | 20250108 | 124200 | 782503755900 | 133400 | 133300 | 133500 | 133200 | 4279 |
| 351 | 20250108 | 124100 | 781933302600 | 133300 | 133200 | 133300 | 133200 | 1445 |
| 352 | 20250108 | 124000 | 781740779600 | 133300 | 133600 | 133600 | 133200 | 4778 |
| 353 | 20250108 | 123900 | 781103511500 | 133500 | 133400 | 133600 | 133300 | 7598 |
| 354 | 20250108 | 123800 | 780089018200 | 133500 | 133400 | 133500 | 133200 | 4817 |
| 355 | 20250108 | 123700 | 779446578000 | 133300 | 132900 | 133400 | 132800 | 7664 |
| 356 | 20250108 | 123600 | 778426647100 | 132900 | 132900 | 132900 | 132700 | 3299 |
| 357 | 20250108 | 123500 | 777988540700 | 132900 | 133100 | 133100 | 132800 | 4285 |
| 358 | 20250108 | 123400 | 777418881200 | 133000 | 133000 | 133200 | 133000 | 5644 |
| 359 | 20250108 | 123300 | 776667787300 | 133100 | 133000 | 133100 | 133000 | 2453 |
| 360 | 20250108 | 123200 | 776341358600 | 133100 | 133100 | 133300 | 132800 | 5859 |
| 361 | 20250108 | 123100 | 775561841400 | 133000 | 132900 | 133100 | 132800 | 5150 |
| 362 | 20250108 | 123000 | 774876999900 | 133000 | 132200 | 133000 | 132200 | 13871 |
| 363 | 20250108 | 122900 | 773037834000 | 132200 | 132700 | 132700 | 132200 | 19128 |
| 364 | 20250108 | 122800 | 770504530300 | 132700 | 132700 | 132800 | 132600 | 7143 |
| 365 | 20250108 | 122700 | 769556772100 | 132700 | 132800 | 133100 | 132700 | 12143 |
| 366 | 20250108 | 122600 | 767944074400 | 132800 | 133100 | 133200 | 132800 | 13727 |
| 367 | 20250108 | 122500 | 766119517500 | 133100 | 133500 | 133500 | 133100 | 5869 |
| 368 | 20250108 | 122400 | 765337244000 | 133400 | 133400 | 133500 | 133200 | 3612 |
| 369 | 20250108 | 122300 | 764855597200 | 133300 | 133500 | 133600 | 133300 | 4241 |
| 370 | 20250108 | 122200 | 764289528000 | 133600 | 133300 | 133700 | 133100 | 7349 |
| 371 | 20250108 | 122100 | 763309707600 | 133300 | 133300 | 133400 | 133100 | 3306 |
| 372 | 20250108 | 122000 | 762869153200 | 133300 | 133100 | 133500 | 133000 | 6545 |
| 373 | 20250108 | 121900 | 761996605700 | 133000 | 133100 | 133300 | 132900 | 19990 |
| 374 | 20250108 | 121800 | 759337558500 | 133100 | 133500 | 133600 | 133100 | 7872 |
| 375 | 20250108 | 121700 | 758287838900 | 133500 | 133100 | 133600 | 133100 | 6856 |
| 376 | 20250108 | 121600 | 757373001100 | 133200 | 133300 | 133400 | 133000 | 19478 |
| 377 | 20250108 | 121500 | 754779798400 | 133300 | 133800 | 133800 | 133200 | 19281 |
| 378 | 20250108 | 121400 | 752205881100 | 133800 | 133900 | 133900 | 133600 | 7919 |
| 379 | 20250108 | 121300 | 751146891200 | 133800 | 134100 | 134200 | 133800 | 5358 |
| 380 | 20250108 | 121200 | 750429484000 | 134100 | 134100 | 134200 | 134000 | 3086 |
| 381 | 20250108 | 121100 | 750015754800 | 134100 | 134100 | 134300 | 134000 | 3911 |
| 382 | 20250108 | 121000 | 749491208300 | 134100 | 134100 | 134200 | 133800 | 6941 |
| 383 | 20250108 | 120900 | 748561252200 | 134200 | 134200 | 134300 | 134000 | 7021 |
| 384 | 20250108 | 120800 | 747619421000 | 134300 | 134700 | 134700 | 134200 | 8265 |
| 385 | 20250108 | 120700 | 746508423100 | 134600 | 134900 | 135000 | 134600 | 2462 |
| 386 | 20250108 | 120600 | 746176753300 | 134900 | 134900 | 135100 | 134800 | 3825 |
| 387 | 20250108 | 120500 | 745660611800 | 135000 | 135200 | 135200 | 134900 | 1307 |
| 388 | 20250108 | 120400 | 745484130600 | 135100 | 135000 | 135200 | 134900 | 2079 |
| 389 | 20250108 | 120300 | 745203332300 | 135000 | 135200 | 135300 | 134900 | 4845 |
| 390 | 20250108 | 120200 | 744548993800 | 135200 | 135100 | 135300 | 135100 | 2442 |
| 391 | 20250108 | 120100 | 744218747900 | 135100 | 135200 | 135200 | 135000 | 1942 |
| 392 | 20250108 | 120000 | 743956402500 | 135200 | 135300 | 135400 | 135100 | 5206 |
| 393 | 20250108 | 115900 | 743252479300 | 135400 | 135200 | 135400 | 135200 | 8108 |
| 394 | 20250108 | 115800 | 742155536800 | 135100 | 135100 | 135200 | 135000 | 3628 |
| 395 | 20250108 | 115700 | 741665209600 | 135100 | 135300 | 135300 | 135000 | 9352 |
| 396 | 20250108 | 115600 | 740401952000 | 135300 | 135300 | 135300 | 135100 | 7011 |
| 397 | 20250108 | 115500 | 739453753000 | 135300 | 134900 | 135300 | 134800 | 24638 |
| 398 | 20250108 | 115400 | 736125378900 | 134900 | 134800 | 134900 | 134700 | 1724 |
| 399 | 20250108 | 115300 | 735892929200 | 134800 | 134900 | 134900 | 134600 | 5041 |
| 400 | 20250108 | 115200 | 735213535000 | 134900 | 134400 | 134900 | 134300 | 12915 |
| 401 | 20250108 | 115100 | 733473786100 | 134500 | 134500 | 134600 | 134400 | 2377 |
| 402 | 20250108 | 115000 | 733153989800 | 134500 | 134400 | 134600 | 134400 | 2387 |
| 403 | 20250108 | 114900 | 732832900100 | 134500 | 134500 | 134600 | 134400 | 5423 |
| 404 | 20250108 | 114800 | 732103502300 | 134500 | 134300 | 134500 | 134300 | 2112 |
| 405 | 20250108 | 114700 | 731819583500 | 134300 | 134500 | 134500 | 134300 | 3487 |
| 406 | 20250108 | 114600 | 731350888000 | 134500 | 134100 | 134600 | 134100 | 6690 |
| 407 | 20250108 | 114500 | 730451659400 | 134100 | 134100 | 134300 | 134000 | 4113 |
| 408 | 20250108 | 114400 | 729899768300 | 134200 | 134100 | 134200 | 133900 | 5641 |
| 409 | 20250108 | 114300 | 729143920700 | 134100 | 134000 | 134200 | 134000 | 1891 |
| 410 | 20250108 | 114200 | 728890363900 | 134100 | 134000 | 134400 | 133900 | 5155 |
| 411 | 20250108 | 114100 | 728199081500 | 134000 | 134700 | 134700 | 134000 | 6478 |
| 412 | 20250108 | 114000 | 727329402600 | 134700 | 134600 | 134700 | 134500 | 3782 |
| 413 | 20250108 | 113900 | 726820506200 | 134600 | 134700 | 134700 | 134500 | 3415 |
| 414 | 20250108 | 113800 | 726360743700 | 134600 | 134500 | 134800 | 134500 | 9142 |
| 415 | 20250108 | 113700 | 725129614200 | 134600 | 134500 | 134600 | 134300 | 4114 |
| 416 | 20250108 | 113600 | 724576273000 | 134500 | 134400 | 134600 | 134300 | 3842 |
| 417 | 20250108 | 113500 | 724059789500 | 134400 | 134400 | 134500 | 134300 | 1110 |
| 418 | 20250108 | 113400 | 723910570000 | 134400 | 134400 | 134500 | 134300 | 2375 |
| 419 | 20250108 | 113300 | 723591261100 | 134400 | 134300 | 134600 | 134200 | 8564 |
| 420 | 20250108 | 113200 | 722440115700 | 134200 | 134000 | 134300 | 134000 | 1778 |
| 421 | 20250108 | 113100 | 722201474600 | 134100 | 133800 | 134200 | 133800 | 3253 |
| 422 | 20250108 | 113000 | 721765814200 | 133900 | 134500 | 134500 | 133800 | 8033 |
| 423 | 20250108 | 112900 | 720688722900 | 134500 | 134500 | 134500 | 134200 | 4316 |
| 424 | 20250108 | 112800 | 720108783900 | 134500 | 134400 | 134500 | 134300 | 5477 |
| 425 | 20250108 | 112700 | 719372647000 | 134500 | 134500 | 134500 | 134100 | 4165 |
| 426 | 20250108 | 112600 | 718812965300 | 134500 | 134400 | 134500 | 134300 | 5435 |
| 427 | 20250108 | 112500 | 718082198400 | 134400 | 134200 | 134500 | 134100 | 8447 |
| 428 | 20250108 | 112400 | 716947498400 | 134100 | 134100 | 134300 | 133900 | 7570 |
| 429 | 20250108 | 112300 | 715932818600 | 134100 | 134200 | 134200 | 134000 | 3587 |
| 430 | 20250108 | 112200 | 715451739900 | 134100 | 134100 | 134200 | 133900 | 6522 |
| 431 | 20250108 | 112100 | 714577661100 | 134100 | 134200 | 134400 | 133900 | 5726 |
| 432 | 20250108 | 112000 | 713809281800 | 134200 | 134200 | 134400 | 134100 | 6304 |
| 433 | 20250108 | 111900 | 712962884700 | 134100 | 134200 | 134300 | 134100 | 6700 |
| 434 | 20250108 | 111800 | 712063954800 | 134100 | 133900 | 134200 | 133800 | 3838 |
| 435 | 20250108 | 111700 | 711549618600 | 134000 | 134100 | 134200 | 133800 | 10526 |
| 436 | 20250108 | 111600 | 710138714200 | 134100 | 133800 | 134200 | 133700 | 6664 |
| 437 | 20250108 | 111500 | 709245935200 | 133700 | 134100 | 134100 | 133600 | 7875 |
| 438 | 20250108 | 111400 | 708191446300 | 134100 | 133500 | 134200 | 133500 | 7444 |
| 439 | 20250108 | 111300 | 707194517400 | 133500 | 134000 | 134000 | 133500 | 7696 |
| 440 | 20250108 | 111200 | 706165320900 | 133900 | 133800 | 134100 | 133700 | 13350 |
| 441 | 20250108 | 111100 | 704377487400 | 133900 | 133500 | 133900 | 133500 | 11204 |
| 442 | 20250108 | 111000 | 702879653500 | 133500 | 133100 | 133600 | 132900 | 35334 |
| 443 | 20250108 | 110900 | 698175036200 | 133000 | 133500 | 133500 | 133000 | 31992 |
| 444 | 20250108 | 110800 | 693915203000 | 133500 | 133700 | 133800 | 133400 | 19026 |
| 445 | 20250108 | 110700 | 691374750100 | 133700 | 133700 | 133900 | 133600 | 15813 |
| 446 | 20250108 | 110600 | 689260888300 | 133800 | 133900 | 134100 | 133600 | 15819 |
| 447 | 20250108 | 110500 | 687145016200 | 133800 | 134200 | 134300 | 133800 | 10441 |
| 448 | 20250108 | 110400 | 685745502900 | 134100 | 134200 | 134200 | 133700 | 51270 |
| 449 | 20250108 | 110300 | 678878288900 | 134100 | 134200 | 134500 | 134100 | 11894 |
| 450 | 20250108 | 110200 | 677281283700 | 134300 | 134500 | 134600 | 134100 | 21146 |
| 451 | 20250108 | 110100 | 674442168200 | 134500 | 134400 | 134700 | 134400 | 8910 |
| 452 | 20250108 | 110000 | 673243713300 | 134500 | 135100 | 135100 | 134400 | 22882 |
| 453 | 20250108 | 105900 | 670163077800 | 135000 | 135100 | 135100 | 134900 | 2764 |
| 454 | 20250108 | 105800 | 669789892000 | 135000 | 134900 | 135200 | 134900 | 4606 |
| 455 | 20250108 | 105700 | 669168140900 | 134900 | 135300 | 135400 | 134800 | 6653 |
| 456 | 20250108 | 105600 | 668269836900 | 135400 | 135300 | 135600 | 135300 | 5577 |
| 457 | 20250108 | 105500 | 667514370000 | 135400 | 135100 | 135400 | 135000 | 5077 |
| 458 | 20250108 | 105400 | 666828049800 | 135100 | 134700 | 135100 | 134700 | 3530 |
| 459 | 20250108 | 105300 | 666351964100 | 134700 | 135200 | 135200 | 134700 | 7877 |
| 460 | 20250108 | 105200 | 665288959600 | 135200 | 135000 | 135200 | 134900 | 4518 |
| 461 | 20250108 | 105100 | 664678646600 | 135000 | 134900 | 135000 | 134700 | 5995 |
| 462 | 20250108 | 105000 | 663870149900 | 134900 | 134800 | 135200 | 134800 | 10265 |
| 463 | 20250108 | 104900 | 662484702500 | 134900 | 135300 | 135300 | 134500 | 30449 |
| 464 | 20250108 | 104800 | 658380781000 | 135300 | 135200 | 135400 | 135100 | 4435 |
| 465 | 20250108 | 104700 | 657781132400 | 135200 | 135400 | 135700 | 135000 | 12618 |
| 466 | 20250108 | 104600 | 656074799500 | 135300 | 135900 | 135900 | 135300 | 9356 |
| 467 | 20250108 | 104500 | 654806461500 | 135900 | 135800 | 135900 | 135700 | 4106 |
| 468 | 20250108 | 104400 | 654248817200 | 135800 | 136300 | 136300 | 135700 | 10101 |
| 469 | 20250108 | 104300 | 652875940000 | 136200 | 136300 | 136400 | 136100 | 4769 |
| 470 | 20250108 | 104200 | 652226150000 | 136400 | 136300 | 136500 | 136100 | 13782 |
| 471 | 20250108 | 104100 | 650348436800 | 136300 | 136300 | 136500 | 136100 | 10127 |
| 472 | 20250108 | 104000 | 648968345600 | 136200 | 136900 | 136900 | 136100 | 16604 |
| 473 | 20250108 | 103900 | 646700494200 | 136800 | 137000 | 137100 | 136800 | 15029 |
| 474 | 20250108 | 103800 | 644642265100 | 137000 | 136600 | 137000 | 136500 | 21283 |
| 475 | 20250108 | 103700 | 641731022400 | 136500 | 136100 | 136700 | 136100 | 22216 |
| 476 | 20250108 | 103600 | 638700715400 | 136200 | 136200 | 136300 | 135800 | 12825 |
| 477 | 20250108 | 103500 | 636955674000 | 136200 | 135800 | 136400 | 135700 | 28257 |
| 478 | 20250108 | 103400 | 633111074000 | 135800 | 135400 | 135800 | 135400 | 11102 |
| 479 | 20250108 | 103300 | 631605133100 | 135400 | 135200 | 135500 | 135200 | 8350 |
| 480 | 20250108 | 103200 | 630474482400 | 135300 | 135000 | 135400 | 134900 | 8584 |
| 481 | 20250108 | 103100 | 629314380300 | 135000 | 134900 | 135000 | 134400 | 30839 |
| 482 | 20250108 | 103000 | 625162039900 | 134800 | 135500 | 135800 | 134800 | 18654 |
| 483 | 20250108 | 102900 | 622636226300 | 135500 | 135200 | 135500 | 135100 | 4563 |
| 484 | 20250108 | 102800 | 622019137100 | 135200 | 135100 | 135200 | 134900 | 7184 |
| 485 | 20250108 | 102700 | 621048701200 | 135100 | 135300 | 135300 | 135000 | 5743 |
| 486 | 20250108 | 102600 | 620272576900 | 135300 | 135000 | 135300 | 135000 | 4617 |
| 487 | 20250108 | 102500 | 619648577200 | 135000 | 135100 | 135200 | 134900 | 11192 |
| 488 | 20250108 | 102400 | 618137451000 | 135100 | 135300 | 135400 | 134900 | 10023 |
| 489 | 20250108 | 102300 | 616783468200 | 135300 | 135200 | 135300 | 134700 | 22009 |
| 490 | 20250108 | 102200 | 613814191100 | 135200 | 135300 | 135300 | 135000 | 33907 |
| 491 | 20250108 | 102100 | 609234367500 | 135300 | 135700 | 135700 | 135200 | 18454 |
| 492 | 20250108 | 102000 | 606735028600 | 135800 | 135800 | 135900 | 135700 | 5037 |
| 493 | 20250108 | 101900 | 606051138600 | 135700 | 135700 | 135900 | 135600 | 7267 |
| 494 | 20250108 | 101800 | 605064687700 | 135600 | 135700 | 135800 | 135500 | 8205 |
| 495 | 20250108 | 101700 | 603951395800 | 135800 | 136000 | 136000 | 135700 | 12361 |
| 496 | 20250108 | 101600 | 602271919000 | 135900 | 136100 | 136200 | 135900 | 4956 |
| 497 | 20250108 | 101500 | 601597825300 | 136100 | 136300 | 136400 | 135900 | 7368 |
| 498 | 20250108 | 101400 | 600594374400 | 136300 | 135800 | 136500 | 135800 | 9379 |
| 499 | 20250108 | 101300 | 599316838200 | 135900 | 135700 | 136000 | 135500 | 10450 |
| 500 | 20250108 | 101200 | 597898125200 | 135600 | 135900 | 135900 | 135500 | 10763 |
| 501 | 20250108 | 101100 | 596437534700 | 135800 | 136400 | 136500 | 135700 | 24965 |
| 502 | 20250108 | 101000 | 593041585600 | 136300 | 137000 | 137000 | 136300 | 13904 |
| 503 | 20250108 | 100900 | 591142510500 | 136900 | 137300 | 137400 | 136800 | 18368 |
| 504 | 20250108 | 100800 | 588623056000 | 137200 | 136900 | 137400 | 136900 | 25201 |
| 505 | 20250108 | 100700 | 585166197100 | 137000 | 136700 | 137000 | 136500 | 11905 |
| 506 | 20250108 | 100600 | 583537587600 | 136700 | 136600 | 136900 | 136500 | 8592 |
| 507 | 20250108 | 100500 | 582363215300 | 136600 | 136900 | 137000 | 136500 | 12698 |
| 508 | 20250108 | 100400 | 580626268500 | 136900 | 137100 | 137100 | 136800 | 18771 |
| 509 | 20250108 | 100300 | 578055891900 | 137100 | 136900 | 137300 | 136700 | 29062 |
| 510 | 20250108 | 100200 | 574073319400 | 136900 | 136300 | 137000 | 136200 | 33416 |
| 511 | 20250108 | 100100 | 569508715300 | 136400 | 135900 | 136400 | 135500 | 21750 |
| 512 | 20250108 | 100000 | 566551840400 | 136000 | 135800 | 136100 | 135100 | 20523 |
| 513 | 20250108 | 095900 | 563770212200 | 135700 | 136000 | 136200 | 135500 | 25480 |
| 514 | 20250108 | 095800 | 560307844200 | 136000 | 135400 | 136300 | 135300 | 42983 |
| 515 | 20250108 | 095700 | 554468709800 | 135400 | 135000 | 135400 | 134900 | 21189 |
| 516 | 20250108 | 095600 | 551603955100 | 135000 | 134700 | 135400 | 134700 | 34594 |
| 517 | 20250108 | 095500 | 546933859100 | 134800 | 135400 | 135500 | 134700 | 58838 |
| 518 | 20250108 | 095400 | 538985574400 | 135500 | 135900 | 136000 | 135300 | 48614 |
| 519 | 20250108 | 095300 | 532396598400 | 135900 | 136100 | 136100 | 135600 | 49359 |
| 520 | 20250108 | 095200 | 525690898400 | 136000 | 136700 | 136800 | 136000 | 44369 |
| 521 | 20250108 | 095100 | 519641883900 | 136600 | 136900 | 137000 | 136500 | 15830 |
| 522 | 20250108 | 095000 | 517478007100 | 136900 | 137500 | 137600 | 136500 | 32721 |
| 523 | 20250108 | 094900 | 512994319000 | 137500 | 137600 | 137600 | 137300 | 10585 |
| 524 | 20250108 | 094800 | 511539153100 | 137500 | 137700 | 137900 | 137500 | 9622 |
| 525 | 20250108 | 094700 | 510214038600 | 137600 | 137500 | 137900 | 137300 | 12540 |
| 526 | 20250108 | 094600 | 508487904800 | 137500 | 137000 | 137800 | 136500 | 32372 |
| 527 | 20250108 | 094500 | 504051289400 | 136900 | 137700 | 137800 | 136700 | 36218 |
| 528 | 20250108 | 094400 | 499085394000 | 137700 | 138500 | 138500 | 137700 | 16075 |
| 529 | 20250108 | 094300 | 496863832600 | 138500 | 138100 | 138500 | 138000 | 18094 |
| 530 | 20250108 | 094200 | 494362941500 | 138000 | 137900 | 138300 | 137200 | 33673 |
| 531 | 20250108 | 094100 | 489723000400 | 137800 | 138100 | 138100 | 137700 | 15898 |
| 532 | 20250108 | 094000 | 487531496900 | 137900 | 138300 | 138500 | 137700 | 24334 |
| 533 | 20250108 | 093900 | 484169496900 | 138300 | 138700 | 138800 | 138200 | 32243 |
| 534 | 20250108 | 093800 | 479702825300 | 138700 | 138000 | 138700 | 137800 | 32245 |
| 535 | 20250108 | 093700 | 475243512200 | 138000 | 138200 | 138500 | 137800 | 38939 |
| 536 | 20250108 | 093600 | 469858849700 | 138200 | 137800 | 138400 | 137700 | 31907 |
| 537 | 20250108 | 093500 | 465454021800 | 137900 | 138000 | 138400 | 137600 | 25522 |
| 538 | 20250108 | 093400 | 461930323500 | 138000 | 137900 | 138200 | 137500 | 38225 |
| 539 | 20250108 | 093300 | 456657350100 | 137800 | 137300 | 138000 | 137100 | 34168 |
| 540 | 20250108 | 093200 | 451956379900 | 137200 | 136600 | 137700 | 136600 | 41692 |
| 541 | 20250108 | 093100 | 446233196500 | 136600 | 136500 | 136900 | 136300 | 23905 |
| 542 | 20250108 | 093000 | 442969613800 | 136400 | 136700 | 136800 | 136000 | 30498 |
| 543 | 20250108 | 092900 | 438811810800 | 136700 | 136600 | 136800 | 136200 | 53957 |
| 544 | 20250108 | 092800 | 431449528400 | 136600 | 137100 | 137500 | 136600 | 51469 |
| 545 | 20250108 | 092700 | 424392682600 | 137000 | 137300 | 137700 | 137000 | 44008 |
| 546 | 20250108 | 092600 | 418352887400 | 137300 | 137800 | 138100 | 137300 | 40531 |
| 547 | 20250108 | 092500 | 412778165900 | 137900 | 138500 | 139000 | 137600 | 57552 |
| 548 | 20250108 | 092400 | 404826677900 | 138500 | 139400 | 139500 | 138400 | 56656 |
| 549 | 20250108 | 092300 | 396954392100 | 139400 | 137800 | 139500 | 137200 | 98854 |
| 550 | 20250108 | 092200 | 383251890500 | 137800 | 137700 | 139500 | 137600 | 138459 |
| 551 | 20250108 | 092100 | 364055691400 | 137600 | 136800 | 137700 | 136700 | 37146 |
| 552 | 20250108 | 092000 | 358961785000 | 136700 | 138200 | 138500 | 136500 | 68793 |
| 553 | 20250108 | 091900 | 349523103300 | 138200 | 138700 | 139000 | 137500 | 87102 |
| 554 | 20250108 | 091800 | 337472478200 | 138600 | 138300 | 139000 | 138200 | 105184 |
| 555 | 20250108 | 091700 | 322876656100 | 138300 | 138000 | 138800 | 137000 | 112330 |
| 556 | 20250108 | 091600 | 307384892600 | 137900 | 137200 | 138300 | 137000 | 93489 |
| 557 | 20250108 | 091500 | 294505648000 | 137100 | 135700 | 137500 | 135700 | 105237 |
| 558 | 20250108 | 091400 | 280113853400 | 135700 | 135200 | 136600 | 135100 | 65913 |
| 559 | 20250108 | 091300 | 271148811000 | 135200 | 136100 | 136200 | 135200 | 110512 |
| 560 | 20250108 | 091200 | 256162660300 | 136000 | 138900 | 139000 | 136000 | 151352 |
| 561 | 20250108 | 091100 | 235394337700 | 138700 | 136800 | 139000 | 136800 | 164446 |
| 562 | 20250108 | 091000 | 212713631300 | 136900 | 136400 | 137000 | 135800 | 126697 |
| 563 | 20250108 | 090900 | 195412299800 | 136300 | 136400 | 136400 | 135000 | 106585 |
| 564 | 20250108 | 090800 | 180947975200 | 136300 | 135600 | 136700 | 134600 | 173033 |
| 565 | 20250108 | 090700 | 157478183400 | 135700 | 133200 | 135700 | 133000 | 153201 |
| 566 | 20250108 | 090600 | 136945068500 | 133200 | 132200 | 133400 | 130800 | 139695 |
| 567 | 20250108 | 090500 | 118459198700 | 132100 | 130700 | 132200 | 130300 | 136833 |
| 568 | 20250108 | 090400 | 100460178300 | 130700 | 130300 | 130800 | 129400 | 79749 |
| 569 | 20250108 | 090300 | 90079914000 | 130200 | 129300 | 131200 | 129200 | 149797 |
| 570 | 20250108 | 090200 | 70585241100 | 129400 | 126900 | 129700 | 126900 | 132736 |
| 571 | 20250108 | 090100 | 53481615900 | 126900 | 127900 | 128100 | 126000 | 106720 |
| 572 | 20250108 | 090000 | 39947798700 | 127900 | 127200 | 128300 | 126100 | 310159 |