34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 3 | 20250109 | 182900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 4 | 20250109 | 182800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 5 | 20250109 | 182700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 6 | 20250109 | 182600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 7 | 20250109 | 182500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 8 | 20250109 | 182400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 9 | 20250109 | 182300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 10 | 20250109 | 182200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 11 | 20250109 | 182100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 12 | 20250109 | 182000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 13 | 20250109 | 181900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 14 | 20250109 | 181800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 15 | 20250109 | 181700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 16 | 20250109 | 181600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 17 | 20250109 | 181500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 18 | 20250109 | 181400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 19 | 20250109 | 181300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 20 | 20250109 | 181200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 21 | 20250109 | 181100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 22 | 20250109 | 181000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 23 | 20250109 | 180900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 24 | 20250109 | 180800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 25 | 20250109 | 180700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 26 | 20250109 | 180600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 27 | 20250109 | 180500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 28 | 20250109 | 180400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 29 | 20250109 | 180300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 30 | 20250109 | 180200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 31 | 20250109 | 180100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 32 | 20250109 | 180000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 33 | 20250109 | 175900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 34 | 20250109 | 175800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 35 | 20250109 | 175700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 36 | 20250109 | 175600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 37 | 20250109 | 175500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 38 | 20250109 | 175400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 39 | 20250109 | 175300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 40 | 20250109 | 175200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 41 | 20250109 | 175100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 42 | 20250109 | 175000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 43 | 20250109 | 174900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 44 | 20250109 | 174800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 45 | 20250109 | 174700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 46 | 20250109 | 174600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 47 | 20250109 | 174500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 48 | 20250109 | 174400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 49 | 20250109 | 174300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 50 | 20250109 | 174200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 51 | 20250109 | 174100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 52 | 20250109 | 174000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 53 | 20250109 | 173900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 54 | 20250109 | 173800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 55 | 20250109 | 173700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 56 | 20250109 | 173600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 57 | 20250109 | 173500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 58 | 20250109 | 173400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 59 | 20250109 | 173300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 60 | 20250109 | 173200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 61 | 20250109 | 173100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 62 | 20250109 | 173000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 63 | 20250109 | 172900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 64 | 20250109 | 172800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 65 | 20250109 | 172700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 66 | 20250109 | 172600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 67 | 20250109 | 172500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 68 | 20250109 | 172400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 69 | 20250109 | 172300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 70 | 20250109 | 172200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 71 | 20250109 | 172100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 72 | 20250109 | 172000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 73 | 20250109 | 171900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 74 | 20250109 | 171800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 75 | 20250109 | 171700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 76 | 20250109 | 171600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 77 | 20250109 | 171500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 78 | 20250109 | 171400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 79 | 20250109 | 171300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 80 | 20250109 | 171200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 81 | 20250109 | 171100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 82 | 20250109 | 171000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 83 | 20250109 | 170900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 84 | 20250109 | 170800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 85 | 20250109 | 170700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 86 | 20250109 | 170600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 87 | 20250109 | 170500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 88 | 20250109 | 170400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 89 | 20250109 | 170300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 90 | 20250109 | 170200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 91 | 20250109 | 170100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 92 | 20250109 | 170000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 93 | 20250109 | 165900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 94 | 20250109 | 165800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 95 | 20250109 | 165700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 96 | 20250109 | 165600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 97 | 20250109 | 165500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 98 | 20250109 | 165400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 99 | 20250109 | 165300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 100 | 20250109 | 165200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 101 | 20250109 | 165100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 102 | 20250109 | 165000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 103 | 20250109 | 164900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 104 | 20250109 | 164800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 105 | 20250109 | 164700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 106 | 20250109 | 164600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 107 | 20250109 | 164500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 108 | 20250109 | 164400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 109 | 20250109 | 164300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 110 | 20250109 | 164200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 111 | 20250109 | 164100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 112 | 20250109 | 164000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 113 | 20250109 | 163900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 114 | 20250109 | 163800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 115 | 20250109 | 163700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 116 | 20250109 | 163600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 117 | 20250109 | 163500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 118 | 20250109 | 163400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 119 | 20250109 | 163300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 120 | 20250109 | 163200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 121 | 20250109 | 163100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 122 | 20250109 | 163000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 123 | 20250109 | 162900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 124 | 20250109 | 162800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 125 | 20250109 | 162700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 126 | 20250109 | 162600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 127 | 20250109 | 162500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 128 | 20250109 | 162400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 129 | 20250109 | 162300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 130 | 20250109 | 162200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 131 | 20250109 | 162100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 132 | 20250109 | 162000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 133 | 20250109 | 161900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 134 | 20250109 | 161800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 135 | 20250109 | 161700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 136 | 20250109 | 161600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 137 | 20250109 | 161500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 138 | 20250109 | 161400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 139 | 20250109 | 161300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 140 | 20250109 | 161200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 141 | 20250109 | 161100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 142 | 20250109 | 161000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 143 | 20250109 | 160900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 144 | 20250109 | 160800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 145 | 20250109 | 160700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 146 | 20250109 | 160600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 147 | 20250109 | 160500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 148 | 20250109 | 160400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 149 | 20250109 | 160300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 150 | 20250109 | 160200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 151 | 20250109 | 160100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 152 | 20250109 | 160000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 193059 |
| 153 | 20250109 | 155900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 154 | 20250109 | 155800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 155 | 20250109 | 155700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 156 | 20250109 | 155600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 157 | 20250109 | 155500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 158 | 20250109 | 155400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 159 | 20250109 | 155300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 160 | 20250109 | 155200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 161 | 20250109 | 155100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 162 | 20250109 | 155000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 163 | 20250109 | 154900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 164 | 20250109 | 154800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 165 | 20250109 | 154700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 166 | 20250109 | 154600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 167 | 20250109 | 154500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 168 | 20250109 | 154400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 169 | 20250109 | 154300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 170 | 20250109 | 154200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 171 | 20250109 | 154100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 172 | 20250109 | 154000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 173 | 20250109 | 153900 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 174 | 20250109 | 153800 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 175 | 20250109 | 153700 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 176 | 20250109 | 153600 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 177 | 20250109 | 153500 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 178 | 20250109 | 153400 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 179 | 20250109 | 153300 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 180 | 20250109 | 153200 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 181 | 20250109 | 153100 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 0 |
| 182 | 20250109 | 153000 | 262467217100 | 133000 | 133000 | 133000 | 133000 | 386118 |
| 183 | 20250109 | 152900 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 184 | 20250109 | 152800 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 185 | 20250109 | 152700 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 186 | 20250109 | 152600 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 187 | 20250109 | 152500 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 188 | 20250109 | 152400 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 189 | 20250109 | 152300 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 190 | 20250109 | 152200 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 191 | 20250109 | 152100 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 192 | 20250109 | 152000 | 236790370100 | 133900 | 133900 | 133900 | 133900 | 0 |
| 193 | 20250109 | 151900 | 236790370100 | 133900 | 134000 | 134000 | 133900 | 8614 |
| 194 | 20250109 | 151800 | 235636762100 | 134000 | 134000 | 134100 | 133900 | 4313 |
| 195 | 20250109 | 151700 | 235058845600 | 133900 | 133900 | 134000 | 133800 | 7027 |
| 196 | 20250109 | 151600 | 234117951700 | 133800 | 133800 | 133900 | 133800 | 2828 |
| 197 | 20250109 | 151500 | 233739380300 | 133800 | 133900 | 133900 | 133800 | 2381 |
| 198 | 20250109 | 151400 | 233420748600 | 133900 | 133800 | 133900 | 133800 | 1849 |
| 199 | 20250109 | 151300 | 233173285200 | 133900 | 133800 | 133900 | 133700 | 5055 |
| 200 | 20250109 | 151200 | 232496901800 | 133900 | 133900 | 134000 | 133700 | 6003 |
| 201 | 20250109 | 151100 | 231693461200 | 134000 | 134000 | 134100 | 133900 | 5741 |
| 202 | 20250109 | 151000 | 230924314900 | 134000 | 134000 | 134000 | 133900 | 2195 |
| 203 | 20250109 | 150900 | 230630236000 | 134000 | 133900 | 134000 | 133800 | 2399 |
| 204 | 20250109 | 150800 | 230309044000 | 133800 | 134000 | 134000 | 133800 | 5565 |
| 205 | 20250109 | 150700 | 229564073900 | 134000 | 134000 | 134000 | 133900 | 2596 |
| 206 | 20250109 | 150600 | 229216305700 | 134000 | 134000 | 134000 | 133900 | 3850 |
| 207 | 20250109 | 150500 | 228700635700 | 133900 | 134300 | 134300 | 133900 | 7994 |
| 208 | 20250109 | 150400 | 227628918500 | 134200 | 134200 | 134400 | 134100 | 3849 |
| 209 | 20250109 | 150300 | 227112180900 | 134300 | 134100 | 134300 | 134000 | 2702 |
| 210 | 20250109 | 150200 | 226749646500 | 134100 | 134100 | 134200 | 134000 | 5653 |
| 211 | 20250109 | 150100 | 225991555500 | 134200 | 134200 | 134300 | 134100 | 2957 |
| 212 | 20250109 | 150000 | 225594795700 | 134200 | 134300 | 134300 | 134100 | 1797 |
| 213 | 20250109 | 145900 | 225353618200 | 134300 | 134200 | 134300 | 134100 | 3890 |
| 214 | 20250109 | 145800 | 224831590400 | 134200 | 134200 | 134400 | 134100 | 3823 |
| 215 | 20250109 | 145700 | 224318750100 | 134200 | 134600 | 134600 | 134100 | 7053 |
| 216 | 20250109 | 145600 | 223371841000 | 134600 | 134700 | 134800 | 134400 | 4870 |
| 217 | 20250109 | 145500 | 222716175700 | 134700 | 134800 | 134800 | 134600 | 3014 |
| 218 | 20250109 | 145400 | 222310105100 | 134700 | 134900 | 134900 | 134700 | 2829 |
| 219 | 20250109 | 145300 | 221928738900 | 134900 | 135000 | 135000 | 134800 | 7515 |
| 220 | 20250109 | 145200 | 220914674200 | 135000 | 135000 | 135100 | 134900 | 16366 |
| 221 | 20250109 | 145100 | 218705211600 | 134900 | 134900 | 135000 | 134700 | 14025 |
| 222 | 20250109 | 145000 | 216813068400 | 134900 | 134500 | 134900 | 134300 | 15619 |
| 223 | 20250109 | 144900 | 214709471900 | 134500 | 134500 | 134500 | 134200 | 4922 |
| 224 | 20250109 | 144800 | 214047827700 | 134500 | 134300 | 134500 | 134300 | 2313 |
| 225 | 20250109 | 144700 | 213736916000 | 134400 | 134400 | 134500 | 134300 | 1990 |
| 226 | 20250109 | 144600 | 213469552600 | 134400 | 134400 | 134500 | 134300 | 1201 |
| 227 | 20250109 | 144500 | 213308122600 | 134400 | 134300 | 134400 | 134200 | 3152 |
| 228 | 20250109 | 144400 | 212884622500 | 134300 | 134300 | 134400 | 134200 | 1694 |
| 229 | 20250109 | 144300 | 212657137800 | 134300 | 134500 | 134500 | 134300 | 1446 |
| 230 | 20250109 | 144200 | 212462777500 | 134500 | 134400 | 134500 | 134300 | 1258 |
| 231 | 20250109 | 144100 | 212293661300 | 134300 | 134400 | 134500 | 134300 | 1837 |
| 232 | 20250109 | 144000 | 212046755800 | 134400 | 134300 | 134400 | 134300 | 733 |
| 233 | 20250109 | 143900 | 211948271500 | 134400 | 134400 | 134400 | 134300 | 1162 |
| 234 | 20250109 | 143800 | 211792156400 | 134400 | 134300 | 134400 | 134200 | 3349 |
| 235 | 20250109 | 143700 | 211342396700 | 134400 | 134400 | 134400 | 134300 | 1189 |
| 236 | 20250109 | 143600 | 211182663100 | 134300 | 134500 | 134500 | 134300 | 1749 |
| 237 | 20250109 | 143500 | 210947521600 | 134600 | 134600 | 134600 | 134500 | 2122 |
| 238 | 20250109 | 143400 | 210662057100 | 134600 | 134500 | 134600 | 134400 | 3887 |
| 239 | 20250109 | 143300 | 210139309600 | 134500 | 134400 | 134500 | 134400 | 2064 |
| 240 | 20250109 | 143200 | 209861816900 | 134400 | 134400 | 134400 | 134300 | 1532 |
| 241 | 20250109 | 143100 | 209655957900 | 134400 | 134500 | 134500 | 134400 | 1626 |
| 242 | 20250109 | 143000 | 209437371700 | 134500 | 134500 | 134600 | 134400 | 2757 |
| 243 | 20250109 | 142900 | 209066584100 | 134400 | 134600 | 134600 | 134400 | 3008 |
| 244 | 20250109 | 142800 | 208661875700 | 134600 | 134600 | 134600 | 134500 | 1114 |
| 245 | 20250109 | 142700 | 208511957900 | 134600 | 134600 | 134600 | 134500 | 2071 |
| 246 | 20250109 | 142600 | 208233218600 | 134500 | 134600 | 134600 | 134500 | 1095 |
| 247 | 20250109 | 142500 | 208085897700 | 134600 | 134600 | 134700 | 134500 | 3738 |
| 248 | 20250109 | 142400 | 207582777500 | 134600 | 134500 | 134600 | 134400 | 4891 |
| 249 | 20250109 | 142300 | 206924843600 | 134500 | 134500 | 134500 | 134400 | 836 |
| 250 | 20250109 | 142200 | 206812414000 | 134500 | 134400 | 134600 | 134400 | 3550 |
| 251 | 20250109 | 142100 | 206335044800 | 134500 | 134300 | 134600 | 134300 | 4774 |
| 252 | 20250109 | 142000 | 205693147500 | 134300 | 134400 | 134400 | 134100 | 2174 |
| 253 | 20250109 | 141900 | 205401320100 | 134400 | 134300 | 134500 | 134300 | 4554 |
| 254 | 20250109 | 141800 | 204789185300 | 134300 | 134500 | 134500 | 134100 | 3483 |
| 255 | 20250109 | 141700 | 204321223900 | 134500 | 134400 | 134500 | 134400 | 2760 |
| 256 | 20250109 | 141600 | 203950265500 | 134400 | 134500 | 134500 | 134300 | 4774 |
| 257 | 20250109 | 141500 | 203308360700 | 134500 | 134000 | 134500 | 133900 | 7887 |
| 258 | 20250109 | 141400 | 202249541300 | 134000 | 134100 | 134100 | 134000 | 1473 |
| 259 | 20250109 | 141300 | 202052049100 | 134100 | 134100 | 134100 | 134000 | 1337 |
| 260 | 20250109 | 141200 | 201872877700 | 134000 | 134000 | 134100 | 133900 | 1421 |
| 261 | 20250109 | 141100 | 201682416400 | 133900 | 133600 | 134000 | 133500 | 3162 |
| 262 | 20250109 | 141000 | 201259460900 | 133500 | 133600 | 133700 | 133500 | 1819 |
| 263 | 20250109 | 140900 | 201016530700 | 133600 | 133700 | 133700 | 133500 | 4023 |
| 264 | 20250109 | 140800 | 200479233000 | 133700 | 133600 | 133700 | 133500 | 1625 |
| 265 | 20250109 | 140700 | 200262144100 | 133600 | 133700 | 133700 | 133500 | 2858 |
| 266 | 20250109 | 140600 | 199880329000 | 133600 | 133700 | 133800 | 133600 | 2372 |
| 267 | 20250109 | 140500 | 199563173000 | 133700 | 133700 | 133800 | 133600 | 1143 |
| 268 | 20250109 | 140400 | 199410374500 | 133700 | 133900 | 133900 | 133500 | 13533 |
| 269 | 20250109 | 140300 | 197601920200 | 133900 | 133900 | 134000 | 133800 | 1684 |
| 270 | 20250109 | 140200 | 197376383300 | 133900 | 133900 | 133900 | 133800 | 1197 |
| 271 | 20250109 | 140100 | 197216134400 | 133800 | 133900 | 133900 | 133800 | 358 |
| 272 | 20250109 | 140000 | 197168205700 | 133900 | 133900 | 134000 | 133800 | 863 |
| 273 | 20250109 | 135900 | 197052691200 | 133900 | 133800 | 133900 | 133800 | 1418 |
| 274 | 20250109 | 135800 | 196862900200 | 133900 | 133800 | 134000 | 133800 | 1345 |
| 275 | 20250109 | 135700 | 196682826200 | 133800 | 133800 | 133900 | 133700 | 1779 |
| 276 | 20250109 | 135600 | 196444803300 | 133700 | 133700 | 133800 | 133700 | 1676 |
| 277 | 20250109 | 135500 | 196220614300 | 133700 | 133800 | 133800 | 133700 | 811 |
| 278 | 20250109 | 135400 | 196112151600 | 133800 | 133900 | 133900 | 133700 | 1694 |
| 279 | 20250109 | 135300 | 195885541100 | 133900 | 133800 | 134000 | 133800 | 1845 |
| 280 | 20250109 | 135200 | 195638401700 | 133800 | 134100 | 134400 | 133700 | 11379 |
| 281 | 20250109 | 135100 | 194113366600 | 134200 | 134000 | 134200 | 134000 | 2886 |
| 282 | 20250109 | 135000 | 193726297300 | 134100 | 134000 | 134100 | 133900 | 556 |
| 283 | 20250109 | 134900 | 193651789400 | 134000 | 133900 | 134100 | 133900 | 1931 |
| 284 | 20250109 | 134800 | 193393036700 | 134000 | 134000 | 134000 | 133900 | 1510 |
| 285 | 20250109 | 134700 | 193190718500 | 134000 | 134000 | 134100 | 133900 | 4599 |
| 286 | 20250109 | 134600 | 192574464900 | 134000 | 133800 | 134000 | 133800 | 1092 |
| 287 | 20250109 | 134500 | 192428260200 | 133800 | 133700 | 133800 | 133700 | 1131 |
| 288 | 20250109 | 134400 | 192276949500 | 133800 | 133800 | 133900 | 133700 | 698 |
| 289 | 20250109 | 134300 | 192183551300 | 133900 | 134000 | 134000 | 133800 | 1088 |
| 290 | 20250109 | 134200 | 192037907900 | 133900 | 134000 | 134000 | 133900 | 357 |
| 291 | 20250109 | 134100 | 191990076300 | 133900 | 134000 | 134000 | 133900 | 839 |
| 292 | 20250109 | 134000 | 191877687100 | 134000 | 133900 | 134000 | 133800 | 1953 |
| 293 | 20250109 | 133900 | 191616252300 | 133900 | 133900 | 133900 | 133800 | 1097 |
| 294 | 20250109 | 133800 | 191469399200 | 133900 | 133800 | 133900 | 133700 | 2086 |
| 295 | 20250109 | 133700 | 191190275800 | 133900 | 133800 | 133900 | 133700 | 1319 |
| 296 | 20250109 | 133600 | 191013787200 | 133800 | 133800 | 133800 | 133700 | 747 |
| 297 | 20250109 | 133500 | 190913875200 | 133800 | 133800 | 134000 | 133600 | 2596 |
| 298 | 20250109 | 133400 | 190566463200 | 133900 | 133900 | 134000 | 133800 | 1000 |
| 299 | 20250109 | 133300 | 190432555900 | 133900 | 133900 | 133900 | 133700 | 2888 |
| 300 | 20250109 | 133200 | 190046100500 | 133900 | 133900 | 134000 | 133800 | 556 |
| 301 | 20250109 | 133100 | 189971646000 | 133900 | 134000 | 134000 | 133800 | 928 |
| 302 | 20250109 | 133000 | 189847375100 | 133900 | 133700 | 134000 | 133600 | 6394 |
| 303 | 20250109 | 132900 | 188992260800 | 133800 | 133800 | 133900 | 133700 | 4134 |
| 304 | 20250109 | 132800 | 188439266100 | 133800 | 133800 | 133800 | 133700 | 1698 |
| 305 | 20250109 | 132700 | 188212157800 | 133800 | 133900 | 133900 | 133700 | 2336 |
| 306 | 20250109 | 132600 | 187899607900 | 133800 | 133900 | 133900 | 133800 | 939 |
| 307 | 20250109 | 132500 | 187773917800 | 133900 | 133900 | 133900 | 133800 | 543 |
| 308 | 20250109 | 132400 | 187701230800 | 133900 | 134000 | 134000 | 133800 | 1034 |
| 309 | 20250109 | 132300 | 187562767300 | 134000 | 133900 | 134000 | 133800 | 1070 |
| 310 | 20250109 | 132200 | 187419474900 | 133900 | 133700 | 133900 | 133700 | 1429 |
| 311 | 20250109 | 132100 | 187228262600 | 133800 | 134000 | 134000 | 133700 | 5156 |
| 312 | 20250109 | 132000 | 186538089400 | 134000 | 134000 | 134100 | 133900 | 3131 |
| 313 | 20250109 | 131900 | 186118495700 | 134100 | 134100 | 134100 | 134000 | 842 |
| 314 | 20250109 | 131800 | 186005595200 | 134000 | 134000 | 134200 | 134000 | 1573 |
| 315 | 20250109 | 131700 | 185794659000 | 134000 | 133900 | 134100 | 133900 | 1124 |
| 316 | 20250109 | 131600 | 185644081600 | 133900 | 134000 | 134100 | 133900 | 1689 |
| 317 | 20250109 | 131500 | 185417736300 | 134100 | 133900 | 134200 | 133900 | 903 |
| 318 | 20250109 | 131400 | 185296668500 | 133900 | 134100 | 134100 | 133900 | 1169 |
| 319 | 20250109 | 131300 | 185139997500 | 134000 | 134100 | 134200 | 134000 | 790 |
| 320 | 20250109 | 131200 | 185034107600 | 134200 | 134200 | 134200 | 134000 | 1500 |
| 321 | 20250109 | 131100 | 184832951700 | 134100 | 134000 | 134200 | 133900 | 3639 |
| 322 | 20250109 | 131000 | 184345244400 | 134000 | 134000 | 134100 | 133900 | 1931 |
| 323 | 20250109 | 130900 | 184086492500 | 134100 | 134200 | 134200 | 134000 | 797 |
| 324 | 20250109 | 130800 | 183979620500 | 134100 | 134100 | 134200 | 134000 | 1593 |
| 325 | 20250109 | 130700 | 183765983800 | 134100 | 134100 | 134200 | 134000 | 2365 |
| 326 | 20250109 | 130600 | 183448881400 | 134000 | 134200 | 134200 | 134000 | 3048 |
| 327 | 20250109 | 130500 | 183040200800 | 134300 | 134300 | 134300 | 134100 | 1006 |
| 328 | 20250109 | 130400 | 182905193000 | 134300 | 134400 | 134400 | 134100 | 1545 |
| 329 | 20250109 | 130300 | 182697807900 | 134400 | 134400 | 134500 | 134300 | 1463 |
| 330 | 20250109 | 130200 | 182501192900 | 134400 | 134500 | 134500 | 134300 | 1082 |
| 331 | 20250109 | 130100 | 182355759400 | 134300 | 134200 | 134400 | 134200 | 1751 |
| 332 | 20250109 | 130000 | 182120535200 | 134200 | 134300 | 134400 | 134200 | 1031 |
| 333 | 20250109 | 125900 | 181982110200 | 134300 | 134100 | 134300 | 134000 | 2266 |
| 334 | 20250109 | 125800 | 181678253900 | 134000 | 134200 | 134300 | 134000 | 3626 |
| 335 | 20250109 | 125700 | 181191908100 | 134200 | 134300 | 134300 | 134200 | 1102 |
| 336 | 20250109 | 125600 | 181043987800 | 134300 | 134100 | 134300 | 134100 | 1351 |
| 337 | 20250109 | 125500 | 180862608700 | 134100 | 134200 | 134200 | 134000 | 3826 |
| 338 | 20250109 | 125400 | 180349518200 | 134200 | 134300 | 134400 | 134200 | 3018 |
| 339 | 20250109 | 125300 | 179944390600 | 134300 | 134400 | 134400 | 134300 | 1557 |
| 340 | 20250109 | 125200 | 179735233100 | 134400 | 134300 | 134400 | 134300 | 325 |
| 341 | 20250109 | 125100 | 179691575100 | 134400 | 134400 | 134400 | 134300 | 1169 |
| 342 | 20250109 | 125000 | 179534538000 | 134400 | 134300 | 134400 | 134300 | 1549 |
| 343 | 20250109 | 124900 | 179326410500 | 134300 | 134700 | 134700 | 134300 | 2629 |
| 344 | 20250109 | 124800 | 178973001500 | 134700 | 134600 | 134700 | 134600 | 678 |
| 345 | 20250109 | 124700 | 178881725200 | 134600 | 134700 | 134800 | 134500 | 1034 |
| 346 | 20250109 | 124600 | 178742530000 | 134700 | 134600 | 134700 | 134500 | 1618 |
| 347 | 20250109 | 124500 | 178524774800 | 134600 | 134700 | 134700 | 134500 | 906 |
| 348 | 20250109 | 124400 | 178402831400 | 134700 | 134700 | 134800 | 134600 | 1402 |
| 349 | 20250109 | 124300 | 178214038500 | 134700 | 134700 | 134700 | 134500 | 1633 |
| 350 | 20250109 | 124200 | 177994253300 | 134700 | 134700 | 134800 | 134500 | 1617 |
| 351 | 20250109 | 124100 | 177776538800 | 134700 | 134800 | 134900 | 134700 | 2046 |
| 352 | 20250109 | 124000 | 177500731000 | 134800 | 134700 | 134800 | 134600 | 2168 |
| 353 | 20250109 | 123900 | 177208651900 | 134700 | 134500 | 134800 | 134300 | 2703 |
| 354 | 20250109 | 123800 | 176844973900 | 134400 | 134400 | 134600 | 134400 | 1459 |
| 355 | 20250109 | 123700 | 176648733900 | 134500 | 134200 | 134500 | 134200 | 2363 |
| 356 | 20250109 | 123600 | 176331275300 | 134200 | 134200 | 134300 | 134100 | 2452 |
| 357 | 20250109 | 123500 | 176002161900 | 134300 | 134400 | 134400 | 134200 | 3707 |
| 358 | 20250109 | 123400 | 175504260000 | 134400 | 134300 | 134400 | 134300 | 1511 |
| 359 | 20250109 | 123300 | 175301258900 | 134400 | 134300 | 134400 | 134300 | 3002 |
| 360 | 20250109 | 123200 | 174897940500 | 134400 | 134700 | 134800 | 134300 | 5817 |
| 361 | 20250109 | 123100 | 174115628700 | 134800 | 134800 | 134900 | 134600 | 3361 |
| 362 | 20250109 | 123000 | 173662724200 | 134700 | 134800 | 134900 | 134700 | 3460 |
| 363 | 20250109 | 122900 | 173196254100 | 134700 | 135000 | 135100 | 134600 | 4212 |
| 364 | 20250109 | 122800 | 172628393600 | 135000 | 135000 | 135300 | 134900 | 24022 |
| 365 | 20250109 | 122700 | 169382443800 | 135000 | 134700 | 135000 | 134600 | 19549 |
| 366 | 20250109 | 122600 | 166746520300 | 134700 | 134500 | 134700 | 134400 | 5255 |
| 367 | 20250109 | 122500 | 166039511800 | 134500 | 134500 | 134600 | 134200 | 4234 |
| 368 | 20250109 | 122400 | 165470330100 | 134500 | 134500 | 134600 | 134500 | 2034 |
| 369 | 20250109 | 122300 | 165196707000 | 134500 | 134500 | 134600 | 134300 | 2895 |
| 370 | 20250109 | 122200 | 164807355700 | 134600 | 134500 | 134600 | 134400 | 2197 |
| 371 | 20250109 | 122100 | 164511805800 | 134500 | 134400 | 134500 | 134300 | 4029 |
| 372 | 20250109 | 122000 | 163970153800 | 134400 | 134200 | 134400 | 134100 | 3408 |
| 373 | 20250109 | 121900 | 163512699800 | 134300 | 134000 | 134300 | 134000 | 3614 |
| 374 | 20250109 | 121800 | 163027913300 | 134000 | 134200 | 134200 | 134000 | 2496 |
| 375 | 20250109 | 121700 | 162693228100 | 134200 | 134400 | 134500 | 134200 | 3301 |
| 376 | 20250109 | 121600 | 162249897400 | 134400 | 134500 | 134500 | 134300 | 1089 |
| 377 | 20250109 | 121500 | 162103536700 | 134500 | 134400 | 134500 | 134400 | 1731 |
| 378 | 20250109 | 121400 | 161870783300 | 134400 | 134600 | 134600 | 134400 | 2906 |
| 379 | 20250109 | 121300 | 161479934900 | 134600 | 134500 | 134600 | 134400 | 3685 |
| 380 | 20250109 | 121200 | 160984181100 | 134500 | 134400 | 134500 | 134400 | 1466 |
| 381 | 20250109 | 121100 | 160787032000 | 134400 | 134400 | 134500 | 134300 | 3589 |
| 382 | 20250109 | 121000 | 160304516100 | 134400 | 134400 | 134500 | 134300 | 2146 |
| 383 | 20250109 | 120900 | 160016108700 | 134400 | 134500 | 134500 | 134300 | 1910 |
| 384 | 20250109 | 120800 | 159759371900 | 134500 | 134400 | 134500 | 134300 | 3535 |
| 385 | 20250109 | 120700 | 159284302800 | 134400 | 134200 | 134400 | 134100 | 1782 |
| 386 | 20250109 | 120600 | 159045027100 | 134300 | 134200 | 134300 | 134100 | 1991 |
| 387 | 20250109 | 120500 | 158777829900 | 134200 | 134200 | 134200 | 134100 | 379 |
| 388 | 20250109 | 120400 | 158726993200 | 134200 | 134200 | 134300 | 134200 | 1146 |
| 389 | 20250109 | 120300 | 158573186800 | 134200 | 134200 | 134300 | 134000 | 2588 |
| 390 | 20250109 | 120200 | 158226054400 | 134300 | 134300 | 134300 | 134200 | 3150 |
| 391 | 20250109 | 120100 | 157803072700 | 134300 | 134400 | 134500 | 134200 | 3426 |
| 392 | 20250109 | 120000 | 157342725300 | 134400 | 134300 | 134400 | 134200 | 2853 |
| 393 | 20250109 | 115900 | 156959389200 | 134300 | 134300 | 134400 | 134200 | 3076 |
| 394 | 20250109 | 115800 | 156546286300 | 134200 | 134400 | 134400 | 134200 | 991 |
| 395 | 20250109 | 115700 | 156413198500 | 134300 | 134300 | 134400 | 134200 | 3288 |
| 396 | 20250109 | 115600 | 155971502700 | 134200 | 134200 | 134300 | 134100 | 3006 |
| 397 | 20250109 | 115500 | 155568123200 | 134300 | 134300 | 134300 | 134200 | 1370 |
| 398 | 20250109 | 115400 | 155384188500 | 134300 | 134200 | 134400 | 134200 | 3955 |
| 399 | 20250109 | 115300 | 154852971900 | 134300 | 133900 | 134300 | 133800 | 9424 |
| 400 | 20250109 | 115200 | 153589722400 | 133900 | 133800 | 133900 | 133800 | 1287 |
| 401 | 20250109 | 115100 | 153417425300 | 133900 | 133800 | 133900 | 133700 | 2011 |
| 402 | 20250109 | 115000 | 153148354700 | 133800 | 133800 | 133800 | 133700 | 1555 |
| 403 | 20250109 | 114900 | 152940418300 | 133700 | 133800 | 133800 | 133700 | 986 |
| 404 | 20250109 | 114800 | 152808553600 | 133700 | 133900 | 133900 | 133700 | 1413 |
| 405 | 20250109 | 114700 | 152619508400 | 133800 | 133900 | 133900 | 133800 | 1343 |
| 406 | 20250109 | 114600 | 152439752500 | 133900 | 133800 | 133900 | 133800 | 1887 |
| 407 | 20250109 | 114500 | 152187157800 | 133800 | 133800 | 133900 | 133700 | 1063 |
| 408 | 20250109 | 114400 | 152044954100 | 133800 | 133800 | 133800 | 133700 | 2255 |
| 409 | 20250109 | 114300 | 151743259200 | 133800 | 133700 | 133800 | 133600 | 1082 |
| 410 | 20250109 | 114200 | 151598605800 | 133700 | 133700 | 133800 | 133600 | 1307 |
| 411 | 20250109 | 114100 | 151423854000 | 133700 | 133700 | 133800 | 133700 | 1377 |
| 412 | 20250109 | 114000 | 151239700800 | 133800 | 133600 | 133800 | 133500 | 2251 |
| 413 | 20250109 | 113900 | 150938806000 | 133500 | 133700 | 133700 | 133500 | 1823 |
| 414 | 20250109 | 113800 | 150695252000 | 133600 | 133700 | 133700 | 133600 | 561 |
| 415 | 20250109 | 113700 | 150620263300 | 133600 | 133700 | 133700 | 133500 | 1487 |
| 416 | 20250109 | 113600 | 150421595700 | 133600 | 133600 | 133700 | 133500 | 730 |
| 417 | 20250109 | 113500 | 150324063700 | 133500 | 133500 | 133600 | 133400 | 871 |
| 418 | 20250109 | 113400 | 150207803700 | 133500 | 133400 | 133500 | 133400 | 670 |
| 419 | 20250109 | 113300 | 150118393300 | 133400 | 133500 | 133500 | 133300 | 1694 |
| 420 | 20250109 | 113200 | 149892342900 | 133500 | 133500 | 133600 | 133400 | 618 |
| 421 | 20250109 | 113100 | 149809849500 | 133500 | 133500 | 133600 | 133400 | 1323 |
| 422 | 20250109 | 113000 | 149633317000 | 133400 | 133400 | 133600 | 133400 | 1637 |
| 423 | 20250109 | 112900 | 149414768200 | 133500 | 133300 | 133500 | 133300 | 726 |
| 424 | 20250109 | 112800 | 149317926800 | 133300 | 133300 | 133400 | 133200 | 2177 |
| 425 | 20250109 | 112700 | 149027714100 | 133200 | 133200 | 133300 | 133200 | 1115 |
| 426 | 20250109 | 112600 | 148879105800 | 133300 | 133400 | 133400 | 133200 | 2492 |
| 427 | 20250109 | 112500 | 148547024800 | 133300 | 133500 | 133500 | 133300 | 1226 |
| 428 | 20250109 | 112400 | 148383519400 | 133500 | 133600 | 133600 | 133400 | 2178 |
| 429 | 20250109 | 112300 | 148092714400 | 133500 | 133500 | 133800 | 133400 | 1407 |
| 430 | 20250109 | 112200 | 147904690700 | 133400 | 133500 | 133500 | 133300 | 822 |
| 431 | 20250109 | 112100 | 147795022900 | 133500 | 133400 | 133600 | 133300 | 1545 |
| 432 | 20250109 | 112000 | 147588859600 | 133400 | 133400 | 133500 | 133300 | 1763 |
| 433 | 20250109 | 111900 | 147353746300 | 133300 | 133600 | 133900 | 133300 | 2130 |
| 434 | 20250109 | 111800 | 147068948000 | 133600 | 133700 | 133800 | 133400 | 2503 |
| 435 | 20250109 | 111700 | 146734576400 | 133700 | 133800 | 134000 | 133700 | 3784 |
| 436 | 20250109 | 111600 | 146228201300 | 133800 | 133300 | 133800 | 133300 | 1313 |
| 437 | 20250109 | 111500 | 146052821500 | 133400 | 133300 | 133400 | 133200 | 1499 |
| 438 | 20250109 | 111400 | 145853106000 | 133200 | 133000 | 133300 | 133000 | 1979 |
| 439 | 20250109 | 111300 | 145589598800 | 133100 | 133000 | 133200 | 133000 | 1346 |
| 440 | 20250109 | 111200 | 145410468300 | 133000 | 133100 | 133200 | 133000 | 2674 |
| 441 | 20250109 | 111100 | 145054621400 | 133100 | 133000 | 133300 | 133000 | 2133 |
| 442 | 20250109 | 111000 | 144770655000 | 133100 | 133100 | 133200 | 133000 | 2587 |
| 443 | 20250109 | 110900 | 144426404700 | 133000 | 133100 | 133200 | 133000 | 3793 |
| 444 | 20250109 | 110800 | 143921600500 | 133100 | 133200 | 133300 | 133100 | 1436 |
| 445 | 20250109 | 110700 | 143730403600 | 133200 | 133200 | 133300 | 133100 | 1493 |
| 446 | 20250109 | 110600 | 143531509500 | 133300 | 133200 | 133300 | 133100 | 2918 |
| 447 | 20250109 | 110500 | 143142849600 | 133200 | 133200 | 133300 | 133200 | 1295 |
| 448 | 20250109 | 110400 | 142970290900 | 133200 | 133300 | 133300 | 133200 | 774 |
| 449 | 20250109 | 110300 | 142867134400 | 133300 | 133500 | 133600 | 133100 | 5983 |
| 450 | 20250109 | 110200 | 142069576800 | 133500 | 133300 | 133600 | 133200 | 3694 |
| 451 | 20250109 | 110100 | 141577044200 | 133300 | 133200 | 133300 | 133100 | 2130 |
| 452 | 20250109 | 110000 | 141293274400 | 133200 | 133200 | 133300 | 133100 | 2794 |
| 453 | 20250109 | 105900 | 140921157600 | 133200 | 133300 | 133300 | 133200 | 2376 |
| 454 | 20250109 | 105800 | 140604624300 | 133300 | 133100 | 133300 | 133000 | 6134 |
| 455 | 20250109 | 105700 | 139787996200 | 133200 | 133600 | 133600 | 133100 | 10337 |
| 456 | 20250109 | 105600 | 138410496600 | 133500 | 133400 | 133600 | 133400 | 1201 |
| 457 | 20250109 | 105500 | 138250123600 | 133400 | 133700 | 133700 | 133400 | 4941 |
| 458 | 20250109 | 105400 | 137590254500 | 133700 | 133900 | 134000 | 133600 | 3176 |
| 459 | 20250109 | 105300 | 137165295700 | 133900 | 134000 | 134000 | 133800 | 2148 |
| 460 | 20250109 | 105200 | 136877645100 | 134000 | 133700 | 134000 | 133700 | 1501 |
| 461 | 20250109 | 105100 | 136676684300 | 133700 | 133900 | 134000 | 133600 | 1978 |
| 462 | 20250109 | 105000 | 136412144400 | 133900 | 134000 | 134100 | 133800 | 2565 |
| 463 | 20250109 | 104900 | 136068486800 | 133900 | 134100 | 134200 | 133900 | 2934 |
| 464 | 20250109 | 104800 | 135675170500 | 134000 | 134100 | 134200 | 134000 | 2812 |
| 465 | 20250109 | 104700 | 135298213100 | 134100 | 134400 | 134400 | 134100 | 2786 |
| 466 | 20250109 | 104600 | 134924204300 | 134400 | 134300 | 134500 | 134200 | 4834 |
| 467 | 20250109 | 104500 | 134274643800 | 134300 | 134100 | 134300 | 134000 | 6231 |
| 468 | 20250109 | 104400 | 133438620900 | 134000 | 134000 | 134100 | 133900 | 3734 |
| 469 | 20250109 | 104300 | 132938216000 | 134000 | 134000 | 134000 | 133800 | 1815 |
| 470 | 20250109 | 104200 | 132695086900 | 134000 | 133700 | 134100 | 133700 | 4079 |
| 471 | 20250109 | 104100 | 132148821200 | 133700 | 133700 | 133700 | 133600 | 2745 |
| 472 | 20250109 | 104000 | 131781894100 | 133700 | 133400 | 133800 | 133300 | 2841 |
| 473 | 20250109 | 103900 | 131402204100 | 133400 | 133200 | 133400 | 133100 | 1406 |
| 474 | 20250109 | 103800 | 131214824100 | 133100 | 133200 | 133200 | 133100 | 830 |
| 475 | 20250109 | 103700 | 131104332000 | 133100 | 133100 | 133300 | 133000 | 2748 |
| 476 | 20250109 | 103600 | 130738642100 | 133100 | 133200 | 133200 | 133000 | 3391 |
| 477 | 20250109 | 103500 | 130287318800 | 133200 | 133100 | 133200 | 133100 | 3136 |
| 478 | 20250109 | 103400 | 129869791700 | 133200 | 133100 | 133300 | 133100 | 1758 |
| 479 | 20250109 | 103300 | 129635694900 | 133100 | 133300 | 133300 | 133000 | 2789 |
| 480 | 20250109 | 103200 | 129264523800 | 133300 | 133200 | 133300 | 133000 | 2183 |
| 481 | 20250109 | 103100 | 128973871300 | 133200 | 133000 | 133300 | 132900 | 2059 |
| 482 | 20250109 | 103000 | 128699919200 | 133000 | 132900 | 133000 | 132800 | 2477 |
| 483 | 20250109 | 102900 | 128370702200 | 132900 | 132900 | 133000 | 132800 | 4555 |
| 484 | 20250109 | 102800 | 127765266100 | 132900 | 133400 | 133400 | 132900 | 11562 |
| 485 | 20250109 | 102700 | 126226686900 | 133300 | 133200 | 133500 | 133200 | 2789 |
| 486 | 20250109 | 102600 | 125854815700 | 133200 | 133300 | 133300 | 133100 | 3643 |
| 487 | 20250109 | 102500 | 125369556500 | 133300 | 133400 | 133400 | 133200 | 2552 |
| 488 | 20250109 | 102400 | 125029489900 | 133400 | 133400 | 133400 | 133200 | 3067 |
| 489 | 20250109 | 102300 | 124620655400 | 133400 | 133200 | 133400 | 133200 | 3356 |
| 490 | 20250109 | 102200 | 124173375800 | 133300 | 133400 | 133500 | 133100 | 6928 |
| 491 | 20250109 | 102100 | 123250186000 | 133400 | 133400 | 133600 | 133300 | 5841 |
| 492 | 20250109 | 102000 | 122470869600 | 133500 | 133300 | 133500 | 133200 | 4241 |
| 493 | 20250109 | 101900 | 121905435100 | 133400 | 133300 | 133400 | 133300 | 5804 |
| 494 | 20250109 | 101800 | 121131532200 | 133400 | 133600 | 133700 | 133200 | 11029 |
| 495 | 20250109 | 101700 | 119660429000 | 133600 | 133900 | 134100 | 133500 | 12213 |
| 496 | 20250109 | 101600 | 118027187500 | 133800 | 134300 | 134300 | 133800 | 13702 |
| 497 | 20250109 | 101500 | 116190416700 | 134200 | 134800 | 134800 | 134100 | 14024 |
| 498 | 20250109 | 101400 | 114306421500 | 134700 | 134900 | 134900 | 134600 | 3299 |
| 499 | 20250109 | 101300 | 113861988000 | 134900 | 134700 | 134900 | 134600 | 2278 |
| 500 | 20250109 | 101200 | 113555064200 | 134600 | 134700 | 134900 | 134600 | 2704 |
| 501 | 20250109 | 101100 | 113190912700 | 134700 | 134800 | 135200 | 134600 | 5765 |
| 502 | 20250109 | 101000 | 112412997700 | 134800 | 135100 | 135100 | 134800 | 1974 |
| 503 | 20250109 | 100900 | 112146517700 | 135100 | 134800 | 135100 | 134700 | 6594 |
| 504 | 20250109 | 100800 | 111257323500 | 134800 | 134800 | 135100 | 134700 | 6833 |
| 505 | 20250109 | 100700 | 110335471500 | 134900 | 135000 | 135000 | 134700 | 5859 |
| 506 | 20250109 | 100600 | 109545346500 | 135000 | 135000 | 135200 | 134900 | 5232 |
| 507 | 20250109 | 100500 | 108839023600 | 135000 | 134800 | 135200 | 134700 | 5557 |
| 508 | 20250109 | 100400 | 108089239300 | 134800 | 134900 | 135000 | 134600 | 4841 |
| 509 | 20250109 | 100300 | 107436596000 | 134800 | 135100 | 135500 | 134800 | 17304 |
| 510 | 20250109 | 100200 | 105099080300 | 135100 | 135600 | 135700 | 135000 | 16667 |
| 511 | 20250109 | 100100 | 102842369500 | 135600 | 135600 | 135900 | 135500 | 32610 |
| 512 | 20250109 | 100000 | 98417403600 | 135600 | 134500 | 135600 | 134500 | 34278 |
| 513 | 20250109 | 095900 | 93783888300 | 134500 | 134900 | 134900 | 134500 | 14366 |
| 514 | 20250109 | 095800 | 91848203500 | 134900 | 135100 | 135200 | 134700 | 19660 |
| 515 | 20250109 | 095700 | 89194692500 | 135000 | 134800 | 135100 | 134700 | 20976 |
| 516 | 20250109 | 095600 | 86364993100 | 134800 | 134700 | 134900 | 134500 | 21481 |
| 517 | 20250109 | 095500 | 83469492100 | 134700 | 134600 | 134800 | 134500 | 16366 |
| 518 | 20250109 | 095400 | 81264515300 | 134500 | 134400 | 134600 | 134200 | 13024 |
| 519 | 20250109 | 095300 | 79513958100 | 134400 | 134200 | 134500 | 134100 | 9377 |
| 520 | 20250109 | 095200 | 78254247100 | 134200 | 134200 | 134400 | 134100 | 14191 |
| 521 | 20250109 | 095100 | 76349179100 | 134200 | 133700 | 134200 | 133600 | 17841 |
| 522 | 20250109 | 095000 | 73960115100 | 133700 | 133300 | 133700 | 133200 | 7362 |
| 523 | 20250109 | 094900 | 72977196600 | 133300 | 133000 | 133300 | 133000 | 2889 |
| 524 | 20250109 | 094800 | 72592397800 | 133100 | 133000 | 133100 | 132900 | 2916 |
| 525 | 20250109 | 094700 | 72204653200 | 133000 | 133200 | 133300 | 132900 | 4726 |
| 526 | 20250109 | 094600 | 71575601700 | 133300 | 132900 | 133300 | 132900 | 4545 |
| 527 | 20250109 | 094500 | 70970618700 | 133000 | 132900 | 133000 | 132700 | 2677 |
| 528 | 20250109 | 094400 | 70614872100 | 132900 | 132800 | 133000 | 132700 | 3471 |
| 529 | 20250109 | 094300 | 70153562000 | 132700 | 133000 | 133000 | 132600 | 4690 |
| 530 | 20250109 | 094200 | 69530677800 | 132900 | 133000 | 133000 | 132800 | 4089 |
| 531 | 20250109 | 094100 | 68986965900 | 133000 | 132700 | 133000 | 132600 | 3701 |
| 532 | 20250109 | 094000 | 68495339700 | 132700 | 132500 | 132800 | 132500 | 3074 |
| 533 | 20250109 | 093900 | 68087533600 | 132500 | 132700 | 132700 | 132500 | 3544 |
| 534 | 20250109 | 093800 | 67617603900 | 132700 | 132600 | 133000 | 132500 | 4049 |
| 535 | 20250109 | 093700 | 67080379000 | 132600 | 132600 | 132800 | 132500 | 4714 |
| 536 | 20250109 | 093600 | 66454824100 | 132600 | 132400 | 132600 | 132200 | 6090 |
| 537 | 20250109 | 093500 | 65648411000 | 132400 | 132300 | 132700 | 132300 | 9456 |
| 538 | 20250109 | 093400 | 64396557400 | 132300 | 132200 | 132500 | 132200 | 5752 |
| 539 | 20250109 | 093300 | 63635391200 | 132200 | 132700 | 132700 | 132100 | 34969 |
| 540 | 20250109 | 093200 | 59005537800 | 132600 | 133300 | 133300 | 132600 | 11465 |
| 541 | 20250109 | 093100 | 57482597300 | 133300 | 133200 | 133400 | 133100 | 2138 |
| 542 | 20250109 | 093000 | 57197704000 | 133200 | 133000 | 133200 | 133000 | 3527 |
| 543 | 20250109 | 092900 | 56728413600 | 133100 | 133100 | 133200 | 132800 | 8860 |
| 544 | 20250109 | 092800 | 55550554600 | 133100 | 133200 | 133400 | 133000 | 11735 |
| 545 | 20250109 | 092700 | 53988724500 | 133200 | 133300 | 133500 | 133200 | 3331 |
| 546 | 20250109 | 092600 | 53544703500 | 133200 | 133500 | 133500 | 133200 | 8536 |
| 547 | 20250109 | 092500 | 52406567700 | 133500 | 133600 | 133700 | 133500 | 5244 |
| 548 | 20250109 | 092400 | 51705870500 | 133700 | 133900 | 133900 | 133500 | 6486 |
| 549 | 20250109 | 092300 | 50838551900 | 133800 | 134100 | 134200 | 133500 | 8461 |
| 550 | 20250109 | 092200 | 49706636500 | 134100 | 133700 | 134100 | 133600 | 8760 |
| 551 | 20250109 | 092100 | 48533530000 | 133700 | 133700 | 133800 | 133400 | 2235 |
| 552 | 20250109 | 092000 | 48234818000 | 133700 | 133300 | 133900 | 133200 | 6301 |
| 553 | 20250109 | 091900 | 47392437100 | 133300 | 133400 | 133600 | 133200 | 3949 |
| 554 | 20250109 | 091800 | 46865899600 | 133300 | 133200 | 133600 | 133200 | 3895 |
| 555 | 20250109 | 091700 | 46346149700 | 133200 | 133400 | 133400 | 133100 | 3521 |
| 556 | 20250109 | 091600 | 45876952300 | 133300 | 133500 | 133700 | 133200 | 7805 |
| 557 | 20250109 | 091500 | 44835317400 | 133600 | 134000 | 134000 | 133500 | 14530 |
| 558 | 20250109 | 091400 | 42890707800 | 134000 | 133100 | 134000 | 133000 | 9995 |
| 559 | 20250109 | 091300 | 41557307700 | 133100 | 133500 | 133600 | 133100 | 8543 |
| 560 | 20250109 | 091200 | 40417825900 | 133500 | 133400 | 133600 | 133100 | 5108 |
| 561 | 20250109 | 091100 | 39736338600 | 133400 | 133100 | 133400 | 132800 | 11399 |
| 562 | 20250109 | 091000 | 38220092200 | 133000 | 132800 | 133300 | 132800 | 11444 |
| 563 | 20250109 | 090900 | 36697398600 | 132900 | 133200 | 133200 | 132600 | 22244 |
| 564 | 20250109 | 090800 | 33739853600 | 133200 | 133500 | 133800 | 133200 | 9785 |
| 565 | 20250109 | 090700 | 32435043700 | 133400 | 133700 | 133800 | 133300 | 12394 |
| 566 | 20250109 | 090600 | 30779931800 | 133700 | 134100 | 134200 | 133400 | 7170 |
| 567 | 20250109 | 090500 | 29821104200 | 134100 | 133600 | 134400 | 133300 | 21250 |
| 568 | 20250109 | 090400 | 26979777500 | 133600 | 133900 | 134000 | 133500 | 14574 |
| 569 | 20250109 | 090300 | 25030137400 | 133900 | 134600 | 134700 | 133500 | 28751 |
| 570 | 20250109 | 090200 | 21176267600 | 134600 | 134800 | 135100 | 134500 | 42252 |
| 571 | 20250109 | 090100 | 15478331100 | 134700 | 133400 | 134900 | 133000 | 49994 |
| 572 | 20250109 | 090000 | 8774721400 | 133300 | 134100 | 134100 | 133300 | 63625 |