34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 183000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 3 | 20250110 | 182900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20250110 | 182800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20250110 | 182700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20250110 | 182600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20250110 | 182500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20250110 | 182400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20250110 | 182300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20250110 | 182200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20250110 | 182100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20250110 | 182000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20250110 | 181900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20250110 | 181800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20250110 | 181700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20250110 | 181600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20250110 | 181500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20250110 | 181400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20250110 | 181300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20250110 | 181200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20250110 | 181100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20250110 | 181000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20250110 | 180900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20250110 | 180800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20250110 | 180700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20250110 | 180600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20250110 | 180500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20250110 | 180400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20250110 | 180300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20250110 | 180200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20250110 | 180100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20250110 | 180000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 33 | 20250110 | 175900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20250110 | 175800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20250110 | 175700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20250110 | 175600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20250110 | 175500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20250110 | 175400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20250110 | 175300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20250110 | 175200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20250110 | 175100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20250110 | 175000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20250110 | 174900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20250110 | 174800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20250110 | 174700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20250110 | 174600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20250110 | 174500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20250110 | 174400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20250110 | 174300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20250110 | 174200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20250110 | 174100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20250110 | 174000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20250110 | 173900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20250110 | 173800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20250110 | 173700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20250110 | 173600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20250110 | 173500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20250110 | 173400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20250110 | 173300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20250110 | 173200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20250110 | 173100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20250110 | 173000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 63 | 20250110 | 172900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20250110 | 172800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20250110 | 172700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20250110 | 172600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20250110 | 172500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20250110 | 172400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20250110 | 172300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20250110 | 172200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20250110 | 172100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20250110 | 172000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20250110 | 171900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20250110 | 171800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20250110 | 171700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20250110 | 171600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20250110 | 171500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20250110 | 171400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20250110 | 171300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20250110 | 171200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20250110 | 171100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20250110 | 171000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20250110 | 170900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20250110 | 170800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20250110 | 170700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20250110 | 170600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20250110 | 170500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20250110 | 170400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20250110 | 170300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20250110 | 170200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20250110 | 170100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20250110 | 170000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 93 | 20250110 | 165900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20250110 | 165800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20250110 | 165700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20250110 | 165600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20250110 | 165500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20250110 | 165400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20250110 | 165300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20250110 | 165200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20250110 | 165100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20250110 | 165000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20250110 | 164900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20250110 | 164800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20250110 | 164700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20250110 | 164600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20250110 | 164500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20250110 | 164400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20250110 | 164300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20250110 | 164200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20250110 | 164100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20250110 | 164000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20250110 | 163900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20250110 | 163800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20250110 | 163700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20250110 | 163600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20250110 | 163500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20250110 | 163400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20250110 | 163300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20250110 | 163200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20250110 | 163100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20250110 | 163000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 123 | 20250110 | 162900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20250110 | 162800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20250110 | 162700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20250110 | 162600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20250110 | 162500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20250110 | 162400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20250110 | 162300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20250110 | 162200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20250110 | 162100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20250110 | 162000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20250110 | 161900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20250110 | 161800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20250110 | 161700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20250110 | 161600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20250110 | 161500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20250110 | 161400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20250110 | 161300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20250110 | 161200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20250110 | 161100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20250110 | 161000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20250110 | 160900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20250110 | 160800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20250110 | 160700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20250110 | 160600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20250110 | 160500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20250110 | 160400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20250110 | 160300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20250110 | 160200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20250110 | 160100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20250110 | 160000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 38257 |
| 153 | 20250110 | 155900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20250110 | 155800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20250110 | 155700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20250110 | 155600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20250110 | 155500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20250110 | 155400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20250110 | 155300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20250110 | 155200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20250110 | 155100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20250110 | 155000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20250110 | 154900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20250110 | 154800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20250110 | 154700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20250110 | 154600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20250110 | 154500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20250110 | 154400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20250110 | 154300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20250110 | 154200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20250110 | 154100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20250110 | 154000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20250110 | 153900 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20250110 | 153800 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20250110 | 153700 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20250110 | 153600 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20250110 | 153500 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20250110 | 153400 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20250110 | 153300 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20250110 | 153200 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20250110 | 153100 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20250110 | 153000 | 386867203000 | 134000 | 134000 | 134000 | 134000 | 76514 |
| 183 | 20250110 | 152900 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20250110 | 152800 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20250110 | 152700 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20250110 | 152600 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20250110 | 152500 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20250110 | 152400 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20250110 | 152300 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20250110 | 152200 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20250110 | 152100 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20250110 | 152000 | 381740765000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20250110 | 151900 | 381740765000 | 134200 | 134100 | 134200 | 133900 | 9658 |
| 194 | 20250110 | 151800 | 380446210300 | 134100 | 134400 | 134400 | 134100 | 5899 |
| 195 | 20250110 | 151700 | 379654585100 | 134300 | 134500 | 134500 | 134300 | 4201 |
| 196 | 20250110 | 151600 | 379090023200 | 134500 | 134300 | 134600 | 134200 | 5895 |
| 197 | 20250110 | 151500 | 378297426800 | 134300 | 134300 | 134400 | 134200 | 3229 |
| 198 | 20250110 | 151400 | 377863919500 | 134200 | 134300 | 134300 | 134200 | 3119 |
| 199 | 20250110 | 151300 | 377445242100 | 134200 | 134300 | 134300 | 134100 | 3001 |
| 200 | 20250110 | 151200 | 377042417600 | 134200 | 134300 | 134300 | 134200 | 3775 |
| 201 | 20250110 | 151100 | 376535612200 | 134300 | 134300 | 134400 | 134200 | 5935 |
| 202 | 20250110 | 151000 | 375738460200 | 134200 | 134000 | 134300 | 134000 | 9246 |
| 203 | 20250110 | 150900 | 374497816200 | 134000 | 134100 | 134100 | 133900 | 5278 |
| 204 | 20250110 | 150800 | 373790452700 | 134000 | 134100 | 134100 | 134000 | 2429 |
| 205 | 20250110 | 150700 | 373464855600 | 134100 | 134200 | 134300 | 134000 | 3459 |
| 206 | 20250110 | 150600 | 373000814600 | 134200 | 134200 | 134500 | 134100 | 6751 |
| 207 | 20250110 | 150500 | 372094373700 | 134200 | 133800 | 134200 | 133800 | 4630 |
| 208 | 20250110 | 150400 | 371473586300 | 133900 | 134000 | 134000 | 133700 | 8086 |
| 209 | 20250110 | 150300 | 370391599300 | 134000 | 134300 | 134400 | 134000 | 12189 |
| 210 | 20250110 | 150200 | 368756562800 | 134300 | 134000 | 134500 | 134000 | 15699 |
| 211 | 20250110 | 150100 | 366651990800 | 134000 | 134400 | 134400 | 134000 | 13357 |
| 212 | 20250110 | 150000 | 364860216700 | 134400 | 134500 | 134600 | 134100 | 13596 |
| 213 | 20250110 | 145900 | 363032827000 | 134500 | 134800 | 134900 | 134500 | 10956 |
| 214 | 20250110 | 145800 | 361557533800 | 134700 | 135200 | 135200 | 134600 | 15431 |
| 215 | 20250110 | 145700 | 359475624500 | 135200 | 135400 | 135500 | 135100 | 7550 |
| 216 | 20250110 | 145600 | 358454255200 | 135500 | 135600 | 135600 | 135400 | 3430 |
| 217 | 20250110 | 145500 | 357989431900 | 135600 | 135700 | 135700 | 135500 | 1436 |
| 218 | 20250110 | 145400 | 357794745900 | 135600 | 135600 | 135700 | 135500 | 1855 |
| 219 | 20250110 | 145300 | 357543194600 | 135600 | 135500 | 135600 | 135500 | 3425 |
| 220 | 20250110 | 145200 | 357078962300 | 135600 | 135800 | 135800 | 135500 | 5292 |
| 221 | 20250110 | 145100 | 356361000400 | 135800 | 135900 | 136000 | 135800 | 1525 |
| 222 | 20250110 | 145000 | 356153734100 | 136000 | 135900 | 136000 | 135900 | 1496 |
| 223 | 20250110 | 144900 | 355950318500 | 136000 | 136000 | 136000 | 135900 | 1721 |
| 224 | 20250110 | 144800 | 355716380600 | 136000 | 136000 | 136000 | 135900 | 880 |
| 225 | 20250110 | 144700 | 355596725400 | 136000 | 136000 | 136000 | 135800 | 2074 |
| 226 | 20250110 | 144600 | 355314805500 | 136000 | 136000 | 136000 | 135900 | 990 |
| 227 | 20250110 | 144500 | 355180214200 | 136000 | 135900 | 136000 | 135900 | 1497 |
| 228 | 20250110 | 144400 | 354976704400 | 136000 | 136000 | 136000 | 135800 | 1988 |
| 229 | 20250110 | 144300 | 354706543400 | 136000 | 136000 | 136000 | 135900 | 1140 |
| 230 | 20250110 | 144200 | 354551570100 | 136000 | 136000 | 136000 | 135900 | 1053 |
| 231 | 20250110 | 144100 | 354408416600 | 135900 | 136000 | 136000 | 135900 | 1831 |
| 232 | 20250110 | 144000 | 354159474200 | 136000 | 135900 | 136000 | 135800 | 3998 |
| 233 | 20250110 | 143900 | 353616283700 | 136000 | 136000 | 136000 | 135900 | 1916 |
| 234 | 20250110 | 143800 | 353355773200 | 136100 | 136100 | 136100 | 136000 | 1465 |
| 235 | 20250110 | 143700 | 353156494800 | 136100 | 136100 | 136100 | 136000 | 2480 |
| 236 | 20250110 | 143600 | 352819158200 | 136100 | 136200 | 136200 | 136000 | 2005 |
| 237 | 20250110 | 143500 | 352546255000 | 136100 | 136200 | 136200 | 136100 | 2005 |
| 238 | 20250110 | 143400 | 352273225300 | 136100 | 136200 | 136200 | 136100 | 2378 |
| 239 | 20250110 | 143300 | 351949471100 | 136200 | 136100 | 136200 | 136000 | 1880 |
| 240 | 20250110 | 143200 | 351693588500 | 136100 | 136100 | 136100 | 136000 | 1865 |
| 241 | 20250110 | 143100 | 351439839600 | 136100 | 136300 | 136300 | 136000 | 2192 |
| 242 | 20250110 | 143000 | 351141359700 | 136200 | 136300 | 136300 | 136200 | 3423 |
| 243 | 20250110 | 142900 | 350674916800 | 136300 | 136000 | 136300 | 136000 | 3342 |
| 244 | 20250110 | 142800 | 350219892900 | 136000 | 136000 | 136100 | 136000 | 625 |
| 245 | 20250110 | 142700 | 350134847000 | 136000 | 136200 | 136200 | 136000 | 1649 |
| 246 | 20250110 | 142600 | 349910388600 | 136200 | 135900 | 136200 | 135800 | 8124 |
| 247 | 20250110 | 142500 | 348805537100 | 135800 | 135800 | 135900 | 135700 | 1736 |
| 248 | 20250110 | 142400 | 348569735300 | 135800 | 135800 | 135800 | 135700 | 628 |
| 249 | 20250110 | 142300 | 348484471200 | 135800 | 135700 | 135800 | 135600 | 1200 |
| 250 | 20250110 | 142200 | 348321576700 | 135800 | 135800 | 135900 | 135700 | 1814 |
| 251 | 20250110 | 142100 | 348075240000 | 135800 | 135700 | 135800 | 135600 | 2143 |
| 252 | 20250110 | 142000 | 347784381500 | 135700 | 135600 | 135700 | 135500 | 1243 |
| 253 | 20250110 | 141900 | 347615814800 | 135600 | 135600 | 135700 | 135500 | 1410 |
| 254 | 20250110 | 141800 | 347424613600 | 135700 | 135700 | 135700 | 135600 | 1920 |
| 255 | 20250110 | 141700 | 347164186600 | 135700 | 135800 | 135800 | 135600 | 1478 |
| 256 | 20250110 | 141600 | 346963674200 | 135700 | 135700 | 135800 | 135500 | 4330 |
| 257 | 20250110 | 141500 | 346376123900 | 135600 | 135400 | 135700 | 135300 | 8324 |
| 258 | 20250110 | 141400 | 345248381000 | 135400 | 135400 | 135400 | 135200 | 4235 |
| 259 | 20250110 | 141300 | 344675399700 | 135300 | 135300 | 135400 | 135200 | 2297 |
| 260 | 20250110 | 141200 | 344364589100 | 135300 | 135200 | 135300 | 135100 | 2613 |
| 261 | 20250110 | 141100 | 344011241600 | 135300 | 135200 | 135300 | 135100 | 2148 |
| 262 | 20250110 | 141000 | 343720810500 | 135200 | 135100 | 135200 | 135000 | 6236 |
| 263 | 20250110 | 140900 | 342878615400 | 135100 | 135000 | 135100 | 134900 | 2063 |
| 264 | 20250110 | 140800 | 342600062300 | 135000 | 134900 | 135100 | 134800 | 3948 |
| 265 | 20250110 | 140700 | 342067294900 | 134800 | 134700 | 134900 | 134700 | 5608 |
| 266 | 20250110 | 140600 | 341311418900 | 134800 | 134900 | 135000 | 134600 | 19044 |
| 267 | 20250110 | 140500 | 338744105200 | 135000 | 135100 | 135200 | 134900 | 9233 |
| 268 | 20250110 | 140400 | 337497586500 | 135100 | 135400 | 135400 | 135100 | 7966 |
| 269 | 20250110 | 140300 | 336420732200 | 135400 | 135500 | 135500 | 135300 | 2027 |
| 270 | 20250110 | 140200 | 336146311100 | 135500 | 135600 | 135600 | 135400 | 2165 |
| 271 | 20250110 | 140100 | 335852941200 | 135600 | 135700 | 135700 | 135500 | 2672 |
| 272 | 20250110 | 140000 | 335490570600 | 135700 | 135800 | 135900 | 135600 | 4276 |
| 273 | 20250110 | 135900 | 334910282300 | 135900 | 135500 | 135900 | 135500 | 5494 |
| 274 | 20250110 | 135800 | 334164717600 | 135600 | 135400 | 135600 | 135300 | 7456 |
| 275 | 20250110 | 135700 | 333154900900 | 135400 | 135300 | 135400 | 135300 | 1237 |
| 276 | 20250110 | 135600 | 332987451300 | 135200 | 135100 | 135400 | 135100 | 2661 |
| 277 | 20250110 | 135500 | 332627728400 | 135200 | 135300 | 135400 | 135000 | 8952 |
| 278 | 20250110 | 135400 | 331417231400 | 135200 | 135100 | 135300 | 135100 | 6589 |
| 279 | 20250110 | 135300 | 330526210400 | 135200 | 135300 | 135400 | 135000 | 21459 |
| 280 | 20250110 | 135200 | 327626190200 | 135300 | 135900 | 136000 | 135100 | 41527 |
| 281 | 20250110 | 135100 | 321998536900 | 135900 | 136000 | 136000 | 135800 | 6994 |
| 282 | 20250110 | 135000 | 321048179500 | 135900 | 135900 | 136000 | 135800 | 3598 |
| 283 | 20250110 | 134900 | 320559236200 | 135900 | 136400 | 136400 | 135900 | 19706 |
| 284 | 20250110 | 134800 | 317877994200 | 136400 | 136300 | 136400 | 136300 | 663 |
| 285 | 20250110 | 134700 | 317787611000 | 136400 | 136500 | 136500 | 136300 | 1889 |
| 286 | 20250110 | 134600 | 317529939000 | 136500 | 136500 | 136500 | 136400 | 625 |
| 287 | 20250110 | 134500 | 317444649400 | 136400 | 136500 | 136500 | 136300 | 1345 |
| 288 | 20250110 | 134400 | 317261178500 | 136500 | 136500 | 136500 | 136400 | 373 |
| 289 | 20250110 | 134300 | 317210284200 | 136500 | 136300 | 136500 | 136300 | 1729 |
| 290 | 20250110 | 134200 | 316974457400 | 136300 | 136400 | 136400 | 136300 | 602 |
| 291 | 20250110 | 134100 | 316892375000 | 136400 | 136600 | 136600 | 136300 | 1495 |
| 292 | 20250110 | 134000 | 316688431300 | 136600 | 136600 | 136600 | 136500 | 2088 |
| 293 | 20250110 | 133900 | 316403390600 | 136600 | 136600 | 136700 | 136600 | 1808 |
| 294 | 20250110 | 133800 | 316156408900 | 136700 | 136700 | 136700 | 136600 | 1082 |
| 295 | 20250110 | 133700 | 316008571700 | 136700 | 136600 | 136700 | 136500 | 4873 |
| 296 | 20250110 | 133600 | 315342871900 | 136600 | 136300 | 136600 | 136300 | 5531 |
| 297 | 20250110 | 133500 | 314588055100 | 136300 | 136200 | 136400 | 136200 | 725 |
| 298 | 20250110 | 133400 | 314489232000 | 136300 | 136200 | 136300 | 136200 | 2203 |
| 299 | 20250110 | 133300 | 314189102700 | 136300 | 136200 | 136300 | 136200 | 1138 |
| 300 | 20250110 | 133200 | 314034091700 | 136300 | 136300 | 136300 | 136200 | 646 |
| 301 | 20250110 | 133100 | 313946063800 | 136300 | 136300 | 136400 | 136200 | 2343 |
| 302 | 20250110 | 133000 | 313626712800 | 136400 | 136300 | 136500 | 136200 | 2814 |
| 303 | 20250110 | 132900 | 313242978700 | 136300 | 136300 | 136300 | 136200 | 425 |
| 304 | 20250110 | 132800 | 313185070200 | 136200 | 136300 | 136300 | 136200 | 1233 |
| 305 | 20250110 | 132700 | 313017078000 | 136200 | 136300 | 136300 | 136200 | 1126 |
| 306 | 20250110 | 132600 | 312863684700 | 136200 | 136200 | 136300 | 136200 | 862 |
| 307 | 20250110 | 132500 | 312746260000 | 136300 | 136400 | 136400 | 136200 | 2330 |
| 308 | 20250110 | 132400 | 312428551000 | 136300 | 136300 | 136400 | 136200 | 677 |
| 309 | 20250110 | 132300 | 312336279800 | 136300 | 136100 | 136300 | 136100 | 1063 |
| 310 | 20250110 | 132200 | 312191433400 | 136100 | 136300 | 136400 | 136100 | 2540 |
| 311 | 20250110 | 132100 | 311845328100 | 136300 | 136300 | 136300 | 136200 | 891 |
| 312 | 20250110 | 132000 | 311723915500 | 136200 | 136300 | 136300 | 136200 | 790 |
| 313 | 20250110 | 131900 | 311616254600 | 136200 | 136200 | 136300 | 136200 | 822 |
| 314 | 20250110 | 131800 | 311504289900 | 136300 | 136300 | 136300 | 136200 | 790 |
| 315 | 20250110 | 131700 | 311396651700 | 136200 | 136300 | 136300 | 136200 | 1008 |
| 316 | 20250110 | 131600 | 311259345400 | 136300 | 136400 | 136500 | 136200 | 2564 |
| 317 | 20250110 | 131500 | 310909845400 | 136500 | 136400 | 136500 | 136400 | 459 |
| 318 | 20250110 | 131400 | 310847217800 | 136400 | 136600 | 136600 | 136300 | 1678 |
| 319 | 20250110 | 131300 | 310618271200 | 136600 | 136500 | 136600 | 136400 | 1314 |
| 320 | 20250110 | 131200 | 310438878000 | 136600 | 136500 | 136600 | 136500 | 832 |
| 321 | 20250110 | 131100 | 310325291200 | 136500 | 136600 | 136600 | 136500 | 1132 |
| 322 | 20250110 | 131000 | 310170748200 | 136600 | 136500 | 136600 | 136300 | 3058 |
| 323 | 20250110 | 130900 | 309753365700 | 136500 | 136400 | 136500 | 136400 | 362 |
| 324 | 20250110 | 130800 | 309703971100 | 136400 | 136300 | 136500 | 136200 | 2382 |
| 325 | 20250110 | 130700 | 309379298600 | 136300 | 136400 | 136400 | 136200 | 2789 |
| 326 | 20250110 | 130600 | 308999177500 | 136400 | 136500 | 136500 | 136300 | 1997 |
| 327 | 20250110 | 130500 | 308726829400 | 136500 | 136600 | 136700 | 136400 | 2275 |
| 328 | 20250110 | 130400 | 308416252800 | 136700 | 136700 | 136800 | 136500 | 4440 |
| 329 | 20250110 | 130300 | 307809707600 | 136800 | 136800 | 136800 | 136500 | 2800 |
| 330 | 20250110 | 130200 | 307426813400 | 136800 | 136500 | 136900 | 136400 | 8775 |
| 331 | 20250110 | 130100 | 306227112000 | 136500 | 136100 | 136600 | 136100 | 6856 |
| 332 | 20250110 | 130000 | 305292904800 | 136200 | 136200 | 136200 | 136100 | 614 |
| 333 | 20250110 | 125900 | 305209325500 | 136200 | 136100 | 136200 | 136000 | 1255 |
| 334 | 20250110 | 125800 | 305038520600 | 136100 | 136200 | 136200 | 136100 | 700 |
| 335 | 20250110 | 125700 | 304943209200 | 136200 | 136100 | 136200 | 136000 | 805 |
| 336 | 20250110 | 125600 | 304833642600 | 136100 | 136200 | 136200 | 136000 | 1521 |
| 337 | 20250110 | 125500 | 304626638500 | 136200 | 136200 | 136300 | 136200 | 438 |
| 338 | 20250110 | 125400 | 304566968700 | 136200 | 136300 | 136300 | 136200 | 741 |
| 339 | 20250110 | 125300 | 304466002600 | 136200 | 136100 | 136200 | 136100 | 727 |
| 340 | 20250110 | 125200 | 304367012300 | 136100 | 136100 | 136100 | 136000 | 3630 |
| 341 | 20250110 | 125100 | 303873078300 | 136200 | 136400 | 136400 | 136100 | 6365 |
| 342 | 20250110 | 125000 | 303005972200 | 136400 | 136400 | 136400 | 136300 | 1238 |
| 343 | 20250110 | 124900 | 302837209000 | 136300 | 136300 | 136400 | 136200 | 1829 |
| 344 | 20250110 | 124800 | 302587921800 | 136400 | 136400 | 136400 | 136300 | 1514 |
| 345 | 20250110 | 124700 | 302381521700 | 136400 | 136400 | 136400 | 136300 | 1317 |
| 346 | 20250110 | 124600 | 302202004300 | 136400 | 136300 | 136400 | 136200 | 741 |
| 347 | 20250110 | 124500 | 302100982400 | 136300 | 136500 | 136500 | 136200 | 1306 |
| 348 | 20250110 | 124400 | 301922757900 | 136600 | 136100 | 136600 | 136000 | 5381 |
| 349 | 20250110 | 124300 | 301188834900 | 136100 | 136200 | 136200 | 136000 | 1117 |
| 350 | 20250110 | 124200 | 301036838800 | 136200 | 136100 | 136300 | 136000 | 1710 |
| 351 | 20250110 | 124100 | 300804099400 | 136000 | 136000 | 136100 | 136000 | 861 |
| 352 | 20250110 | 124000 | 300686985500 | 136000 | 136200 | 136200 | 136000 | 2250 |
| 353 | 20250110 | 123900 | 300380758500 | 136200 | 136200 | 136200 | 136100 | 1026 |
| 354 | 20250110 | 123800 | 300241093600 | 136200 | 136100 | 136200 | 136100 | 772 |
| 355 | 20250110 | 123700 | 300136014200 | 136200 | 136200 | 136200 | 136100 | 1682 |
| 356 | 20250110 | 123600 | 299907049200 | 136100 | 136100 | 136200 | 136100 | 916 |
| 357 | 20250110 | 123500 | 299782319900 | 136100 | 136200 | 136200 | 136100 | 2452 |
| 358 | 20250110 | 123400 | 299448589100 | 136100 | 136200 | 136200 | 136100 | 1044 |
| 359 | 20250110 | 123300 | 299306481500 | 136200 | 136300 | 136300 | 136100 | 1141 |
| 360 | 20250110 | 123200 | 299151143200 | 136200 | 136300 | 136300 | 136200 | 2134 |
| 361 | 20250110 | 123100 | 298860475100 | 136200 | 136300 | 136300 | 136200 | 867 |
| 362 | 20250110 | 123000 | 298742348300 | 136200 | 136500 | 136500 | 136200 | 4278 |
| 363 | 20250110 | 122900 | 298159193900 | 136500 | 136600 | 136700 | 136400 | 1044 |
| 364 | 20250110 | 122800 | 298016621600 | 136700 | 136700 | 136700 | 136600 | 527 |
| 365 | 20250110 | 122700 | 297944621500 | 136700 | 136600 | 136700 | 136500 | 802 |
| 366 | 20250110 | 122600 | 297835083900 | 136600 | 136700 | 136700 | 136500 | 1489 |
| 367 | 20250110 | 122500 | 297631684100 | 136700 | 136600 | 136700 | 136500 | 2419 |
| 368 | 20250110 | 122400 | 297301123900 | 136600 | 136500 | 136600 | 136500 | 770 |
| 369 | 20250110 | 122300 | 297195972300 | 136500 | 136400 | 136500 | 136300 | 1516 |
| 370 | 20250110 | 122200 | 296989163700 | 136400 | 136400 | 136500 | 136300 | 1470 |
| 371 | 20250110 | 122100 | 296788725800 | 136400 | 136400 | 136500 | 136400 | 600 |
| 372 | 20250110 | 122000 | 296706872400 | 136400 | 136500 | 136500 | 136400 | 674 |
| 373 | 20250110 | 121900 | 296614915600 | 136500 | 136500 | 136500 | 136300 | 2393 |
| 374 | 20250110 | 121800 | 296288467000 | 136500 | 136500 | 136600 | 136300 | 1052 |
| 375 | 20250110 | 121700 | 296144963400 | 136500 | 136600 | 136700 | 136500 | 744 |
| 376 | 20250110 | 121600 | 296043356300 | 136600 | 136700 | 136700 | 136600 | 1275 |
| 377 | 20250110 | 121500 | 295869170900 | 136700 | 136300 | 136700 | 136300 | 9644 |
| 378 | 20250110 | 121400 | 294553500800 | 136400 | 136400 | 136500 | 136300 | 6980 |
| 379 | 20250110 | 121300 | 293601439100 | 136500 | 136600 | 136600 | 136400 | 5239 |
| 380 | 20250110 | 121200 | 292886346600 | 136600 | 136500 | 136600 | 136400 | 1003 |
| 381 | 20250110 | 121100 | 292749422600 | 136500 | 136600 | 136600 | 136100 | 17614 |
| 382 | 20250110 | 121000 | 290347376600 | 136600 | 136200 | 136600 | 136100 | 26673 |
| 383 | 20250110 | 120900 | 286711647800 | 136300 | 136300 | 136400 | 136200 | 2056 |
| 384 | 20250110 | 120800 | 286431508300 | 136400 | 136500 | 136500 | 136400 | 507 |
| 385 | 20250110 | 120700 | 286362341300 | 136500 | 136600 | 136600 | 136400 | 464 |
| 386 | 20250110 | 120600 | 286298999100 | 136600 | 136700 | 136700 | 136400 | 434 |
| 387 | 20250110 | 120500 | 286239739100 | 136600 | 136700 | 136700 | 136500 | 685 |
| 388 | 20250110 | 120400 | 286146171700 | 136700 | 136600 | 136700 | 136400 | 1195 |
| 389 | 20250110 | 120300 | 285982945700 | 136700 | 136800 | 136800 | 136500 | 1368 |
| 390 | 20250110 | 120200 | 285795992900 | 136700 | 136400 | 136800 | 136400 | 1506 |
| 391 | 20250110 | 120100 | 285590312200 | 136400 | 136400 | 136500 | 136300 | 387 |
| 392 | 20250110 | 120000 | 285537517300 | 136400 | 136400 | 136500 | 136300 | 1070 |
| 393 | 20250110 | 115900 | 285391602000 | 136500 | 136200 | 136600 | 136000 | 13165 |
| 394 | 20250110 | 115800 | 283598166400 | 136100 | 136300 | 136300 | 136100 | 2916 |
| 395 | 20250110 | 115700 | 283201014900 | 136300 | 136300 | 136400 | 136300 | 984 |
| 396 | 20250110 | 115600 | 283066888900 | 136300 | 136400 | 136400 | 136300 | 520 |
| 397 | 20250110 | 115500 | 282995997100 | 136300 | 136400 | 136400 | 136200 | 3244 |
| 398 | 20250110 | 115400 | 282553946200 | 136300 | 136500 | 136600 | 136300 | 7668 |
| 399 | 20250110 | 115300 | 281507671700 | 136600 | 136700 | 136700 | 136600 | 1709 |
| 400 | 20250110 | 115200 | 281274196900 | 136700 | 136800 | 136800 | 136600 | 583 |
| 401 | 20250110 | 115100 | 281194493000 | 136800 | 136800 | 136800 | 136700 | 988 |
| 402 | 20250110 | 115000 | 281059351700 | 136800 | 136800 | 136900 | 136700 | 526 |
| 403 | 20250110 | 114900 | 280987414400 | 136800 | 136900 | 136900 | 136700 | 1928 |
| 404 | 20250110 | 114800 | 280723597000 | 136800 | 136700 | 136900 | 136600 | 3775 |
| 405 | 20250110 | 114700 | 280207285700 | 136700 | 136700 | 136700 | 136600 | 1302 |
| 406 | 20250110 | 114600 | 280029413800 | 136700 | 136700 | 136700 | 136600 | 854 |
| 407 | 20250110 | 114500 | 279912740500 | 136700 | 136700 | 136800 | 136600 | 2414 |
| 408 | 20250110 | 114400 | 279582752600 | 136700 | 136800 | 136800 | 136700 | 1234 |
| 409 | 20250110 | 114300 | 279414018100 | 136700 | 136700 | 136800 | 136700 | 840 |
| 410 | 20250110 | 114200 | 279299152600 | 136800 | 137000 | 137000 | 136700 | 1609 |
| 411 | 20250110 | 114100 | 279078958100 | 136900 | 136900 | 137000 | 136800 | 3617 |
| 412 | 20250110 | 114000 | 278583731500 | 136900 | 136600 | 136900 | 136600 | 4528 |
| 413 | 20250110 | 113900 | 277964350600 | 136600 | 136500 | 136700 | 136400 | 2346 |
| 414 | 20250110 | 113800 | 277644008000 | 136500 | 136400 | 136500 | 136400 | 442 |
| 415 | 20250110 | 113700 | 277583700900 | 136400 | 136500 | 136500 | 136300 | 1241 |
| 416 | 20250110 | 113600 | 277414400700 | 136400 | 136500 | 136500 | 136400 | 400 |
| 417 | 20250110 | 113500 | 277359822400 | 136400 | 136600 | 136600 | 136400 | 3040 |
| 418 | 20250110 | 113400 | 276944948300 | 136500 | 136600 | 136600 | 136400 | 4280 |
| 419 | 20250110 | 113300 | 276360475400 | 136600 | 136600 | 136700 | 136500 | 1247 |
| 420 | 20250110 | 113200 | 276190156400 | 136600 | 136600 | 136700 | 136500 | 4092 |
| 421 | 20250110 | 113100 | 275631236500 | 136600 | 136500 | 136600 | 136400 | 499 |
| 422 | 20250110 | 113000 | 275563118000 | 136500 | 136400 | 136600 | 136300 | 4805 |
| 423 | 20250110 | 112900 | 274907257900 | 136500 | 136300 | 136500 | 136300 | 2095 |
| 424 | 20250110 | 112800 | 274621556500 | 136300 | 136300 | 136300 | 136200 | 1253 |
| 425 | 20250110 | 112700 | 274450788000 | 136300 | 136200 | 136300 | 136100 | 1331 |
| 426 | 20250110 | 112600 | 274269533100 | 136200 | 136200 | 136300 | 136100 | 1270 |
| 427 | 20250110 | 112500 | 274096615900 | 136200 | 136000 | 136300 | 136000 | 2926 |
| 428 | 20250110 | 112400 | 273697994700 | 136100 | 136200 | 136200 | 136000 | 2400 |
| 429 | 20250110 | 112300 | 273371396300 | 136100 | 136200 | 136200 | 136100 | 578 |
| 430 | 20250110 | 112200 | 273292703000 | 136100 | 136100 | 136200 | 136000 | 2705 |
| 431 | 20250110 | 112100 | 272924652300 | 136100 | 136000 | 136100 | 135900 | 2740 |
| 432 | 20250110 | 112000 | 272551957900 | 136100 | 136400 | 136400 | 136000 | 4577 |
| 433 | 20250110 | 111900 | 271928751800 | 136300 | 136300 | 136400 | 136200 | 1513 |
| 434 | 20250110 | 111800 | 271722516100 | 136300 | 136300 | 136500 | 136200 | 2906 |
| 435 | 20250110 | 111700 | 271326292400 | 136400 | 136300 | 136500 | 136300 | 3266 |
| 436 | 20250110 | 111600 | 270880892400 | 136300 | 136100 | 136300 | 136000 | 5358 |
| 437 | 20250110 | 111500 | 270151360600 | 136100 | 135900 | 136100 | 135800 | 6620 |
| 438 | 20250110 | 111400 | 269251478500 | 135900 | 136100 | 136400 | 135800 | 28069 |
| 439 | 20250110 | 111300 | 265433364900 | 136200 | 136100 | 136200 | 136000 | 6202 |
| 440 | 20250110 | 111200 | 264589251900 | 136200 | 136400 | 136400 | 136100 | 17714 |
| 441 | 20250110 | 111100 | 262176267900 | 136300 | 136800 | 136800 | 136300 | 20150 |
| 442 | 20250110 | 111000 | 259425392300 | 136800 | 136900 | 137000 | 136600 | 10320 |
| 443 | 20250110 | 110900 | 258014109800 | 136900 | 137000 | 137200 | 136800 | 7313 |
| 444 | 20250110 | 110800 | 257012216000 | 137000 | 137000 | 137200 | 137000 | 2253 |
| 445 | 20250110 | 110700 | 256703345300 | 137000 | 137300 | 137300 | 137000 | 1754 |
| 446 | 20250110 | 110600 | 256462762700 | 137200 | 137300 | 137400 | 137100 | 2491 |
| 447 | 20250110 | 110500 | 256120893500 | 137300 | 137100 | 137400 | 137000 | 4768 |
| 448 | 20250110 | 110400 | 255467063800 | 137100 | 137100 | 137300 | 136900 | 4196 |
| 449 | 20250110 | 110300 | 254891922500 | 137100 | 136700 | 137400 | 136700 | 6952 |
| 450 | 20250110 | 110200 | 253939509400 | 136800 | 136700 | 136800 | 136600 | 8558 |
| 451 | 20250110 | 110100 | 252770131700 | 136700 | 137000 | 137000 | 136600 | 17187 |
| 452 | 20250110 | 110000 | 250418257900 | 137000 | 137600 | 137600 | 136900 | 10412 |
| 453 | 20250110 | 105900 | 248989769500 | 137700 | 137400 | 137700 | 137400 | 2908 |
| 454 | 20250110 | 105800 | 248589744500 | 137500 | 137400 | 137500 | 137200 | 6609 |
| 455 | 20250110 | 105700 | 247681867300 | 137500 | 137600 | 137600 | 137400 | 4924 |
| 456 | 20250110 | 105600 | 247004949200 | 137600 | 137900 | 137900 | 137500 | 9694 |
| 457 | 20250110 | 105500 | 245669291800 | 137900 | 137500 | 137900 | 137500 | 7553 |
| 458 | 20250110 | 105400 | 244628819900 | 137600 | 137700 | 137700 | 137500 | 6539 |
| 459 | 20250110 | 105300 | 243728898400 | 137700 | 137700 | 137800 | 137600 | 3071 |
| 460 | 20250110 | 105200 | 243306012600 | 137700 | 137700 | 137800 | 137500 | 6676 |
| 461 | 20250110 | 105100 | 242387063500 | 137700 | 137600 | 137900 | 137500 | 8459 |
| 462 | 20250110 | 105000 | 241221663400 | 137500 | 137400 | 137600 | 137300 | 3056 |
| 463 | 20250110 | 104900 | 240801532700 | 137400 | 137300 | 137400 | 137300 | 2100 |
| 464 | 20250110 | 104800 | 240513087500 | 137300 | 137200 | 137500 | 137000 | 5387 |
| 465 | 20250110 | 104700 | 239773478200 | 137100 | 137600 | 137600 | 137000 | 7175 |
| 466 | 20250110 | 104600 | 238788828900 | 137500 | 138000 | 138000 | 137500 | 8939 |
| 467 | 20250110 | 104500 | 237557080000 | 137900 | 137800 | 138000 | 137700 | 15046 |
| 468 | 20250110 | 104400 | 235482492400 | 137800 | 137500 | 137800 | 137400 | 13601 |
| 469 | 20250110 | 104300 | 233610091400 | 137500 | 137300 | 137600 | 137300 | 7764 |
| 470 | 20250110 | 104200 | 232542619200 | 137400 | 137300 | 137400 | 137200 | 3990 |
| 471 | 20250110 | 104100 | 231994649000 | 137300 | 137100 | 137300 | 136900 | 7671 |
| 472 | 20250110 | 104000 | 230943485700 | 137000 | 136900 | 137100 | 136900 | 6908 |
| 473 | 20250110 | 103900 | 229996955800 | 136900 | 136900 | 137200 | 136900 | 7768 |
| 474 | 20250110 | 103800 | 228932617000 | 136900 | 137400 | 137400 | 136800 | 8818 |
| 475 | 20250110 | 103700 | 227723851700 | 137300 | 137600 | 137600 | 137300 | 4540 |
| 476 | 20250110 | 103600 | 227099748900 | 137600 | 137500 | 137600 | 137200 | 7618 |
| 477 | 20250110 | 103500 | 226053034700 | 137500 | 137400 | 137500 | 137300 | 6485 |
| 478 | 20250110 | 103400 | 225161995900 | 137400 | 137000 | 137500 | 136900 | 9849 |
| 479 | 20250110 | 103300 | 223811316800 | 137000 | 137200 | 137200 | 136700 | 12636 |
| 480 | 20250110 | 103200 | 222081688900 | 137200 | 137000 | 137200 | 136900 | 7069 |
| 481 | 20250110 | 103100 | 221112905300 | 136900 | 136800 | 137300 | 136600 | 16830 |
| 482 | 20250110 | 103000 | 218809457400 | 136700 | 137400 | 137400 | 136700 | 26939 |
| 483 | 20250110 | 102900 | 215116481200 | 137400 | 137700 | 137800 | 137300 | 17082 |
| 484 | 20250110 | 102800 | 212767655000 | 137600 | 138100 | 138300 | 137600 | 39286 |
| 485 | 20250110 | 102700 | 207341813300 | 138100 | 137400 | 138100 | 137400 | 55575 |
| 486 | 20250110 | 102600 | 199682675500 | 137500 | 137400 | 137500 | 137200 | 7929 |
| 487 | 20250110 | 102500 | 198593135000 | 137300 | 137100 | 137400 | 137000 | 14135 |
| 488 | 20250110 | 102400 | 196655053900 | 137200 | 137200 | 137400 | 137100 | 12924 |
| 489 | 20250110 | 102300 | 194881552800 | 137300 | 137400 | 137600 | 137200 | 28533 |
| 490 | 20250110 | 102200 | 190959565600 | 137400 | 137200 | 137400 | 137100 | 18265 |
| 491 | 20250110 | 102100 | 188451834800 | 137100 | 136700 | 137200 | 136600 | 39101 |
| 492 | 20250110 | 102000 | 183098240100 | 136600 | 136700 | 136800 | 136600 | 9009 |
| 493 | 20250110 | 101900 | 181866700400 | 136700 | 136700 | 136800 | 136500 | 5872 |
| 494 | 20250110 | 101800 | 181064153400 | 136600 | 136600 | 136800 | 136600 | 6434 |
| 495 | 20250110 | 101700 | 180184519500 | 136700 | 136700 | 136800 | 136500 | 7367 |
| 496 | 20250110 | 101600 | 179177931000 | 136800 | 136500 | 136800 | 136400 | 4869 |
| 497 | 20250110 | 101500 | 178512576400 | 136500 | 136600 | 136600 | 136400 | 4233 |
| 498 | 20250110 | 101400 | 177934529000 | 136500 | 136400 | 136600 | 136100 | 4973 |
| 499 | 20250110 | 101300 | 177256303100 | 136300 | 135900 | 136400 | 135800 | 7039 |
| 500 | 20250110 | 101200 | 176298188900 | 135800 | 136200 | 136200 | 135800 | 5196 |
| 501 | 20250110 | 101100 | 175591782000 | 136100 | 136100 | 136200 | 136000 | 4265 |
| 502 | 20250110 | 101000 | 175011413700 | 136100 | 135800 | 136100 | 135700 | 8108 |
| 503 | 20250110 | 100900 | 173910306500 | 135800 | 136500 | 136600 | 135800 | 16113 |
| 504 | 20250110 | 100800 | 171717462800 | 136600 | 136200 | 136700 | 136100 | 7718 |
| 505 | 20250110 | 100700 | 170664258500 | 136300 | 136200 | 136400 | 136100 | 8415 |
| 506 | 20250110 | 100600 | 169518139000 | 136200 | 136800 | 136800 | 136100 | 14937 |
| 507 | 20250110 | 100500 | 167480542100 | 136700 | 136900 | 136900 | 136600 | 16404 |
| 508 | 20250110 | 100400 | 165236841800 | 136900 | 136500 | 137100 | 136500 | 39541 |
| 509 | 20250110 | 100300 | 159824375900 | 136500 | 136500 | 136800 | 136500 | 16777 |
| 510 | 20250110 | 100200 | 157531866800 | 136600 | 136600 | 136700 | 136000 | 26875 |
| 511 | 20250110 | 100100 | 153862696200 | 136600 | 136200 | 136600 | 136100 | 14549 |
| 512 | 20250110 | 100000 | 151878265000 | 136300 | 136700 | 136800 | 136100 | 27289 |
| 513 | 20250110 | 095900 | 148155323900 | 136800 | 135800 | 136800 | 135800 | 55894 |
| 514 | 20250110 | 095800 | 140534896500 | 135900 | 135500 | 136000 | 135500 | 18084 |
| 515 | 20250110 | 095700 | 138079104400 | 135600 | 135300 | 135600 | 135200 | 6442 |
| 516 | 20250110 | 095600 | 137206943400 | 135300 | 135300 | 135600 | 135300 | 7985 |
| 517 | 20250110 | 095500 | 136125211500 | 135400 | 135100 | 135400 | 135000 | 7160 |
| 518 | 20250110 | 095400 | 135156978900 | 135100 | 135200 | 135200 | 134900 | 6442 |
| 519 | 20250110 | 095300 | 134287140600 | 135100 | 135100 | 135300 | 135000 | 5565 |
| 520 | 20250110 | 095200 | 133534815600 | 135100 | 135000 | 135200 | 134900 | 7103 |
| 521 | 20250110 | 095100 | 132575557800 | 135000 | 135200 | 135300 | 135000 | 6286 |
| 522 | 20250110 | 095000 | 131726406400 | 135300 | 135200 | 135300 | 135000 | 7440 |
| 523 | 20250110 | 094900 | 130720618100 | 135200 | 134900 | 135400 | 134700 | 22959 |
| 524 | 20250110 | 094800 | 127620291200 | 134900 | 134900 | 135100 | 134800 | 15691 |
| 525 | 20250110 | 094700 | 125502576600 | 134900 | 134700 | 135000 | 134600 | 13096 |
| 526 | 20250110 | 094600 | 123737005200 | 134600 | 134500 | 134700 | 134300 | 5144 |
| 527 | 20250110 | 094500 | 123045268300 | 134500 | 134500 | 134600 | 134300 | 5519 |
| 528 | 20250110 | 094400 | 122303228800 | 134500 | 134200 | 134500 | 134100 | 4046 |
| 529 | 20250110 | 094300 | 121759654100 | 134200 | 134100 | 134200 | 134000 | 2987 |
| 530 | 20250110 | 094200 | 121359033400 | 134200 | 134200 | 134300 | 133900 | 6900 |
| 531 | 20250110 | 094100 | 120433981300 | 134100 | 134000 | 134200 | 134000 | 2567 |
| 532 | 20250110 | 094000 | 120089713900 | 134100 | 134200 | 134200 | 133800 | 8954 |
| 533 | 20250110 | 093900 | 118890209700 | 134100 | 134100 | 134100 | 133800 | 7148 |
| 534 | 20250110 | 093800 | 117932521000 | 134000 | 133700 | 134000 | 133500 | 18779 |
| 535 | 20250110 | 093700 | 115421047600 | 133700 | 134200 | 134300 | 133600 | 34206 |
| 536 | 20250110 | 093600 | 110839203000 | 134200 | 134900 | 135000 | 134200 | 20820 |
| 537 | 20250110 | 093500 | 108038110800 | 134900 | 135300 | 135400 | 134900 | 7159 |
| 538 | 20250110 | 093400 | 107070557300 | 135200 | 134800 | 135300 | 134800 | 6837 |
| 539 | 20250110 | 093300 | 106147142300 | 134800 | 134600 | 134900 | 134600 | 12000 |
| 540 | 20250110 | 093200 | 104531012500 | 134700 | 135000 | 135300 | 134600 | 21249 |
| 541 | 20250110 | 093100 | 101664806500 | 134900 | 135200 | 135300 | 134800 | 23452 |
| 542 | 20250110 | 093000 | 98498281100 | 135100 | 135300 | 135800 | 135100 | 24601 |
| 543 | 20250110 | 092900 | 95166315300 | 135400 | 135900 | 136000 | 135200 | 26556 |
| 544 | 20250110 | 092800 | 91568014000 | 136000 | 136000 | 136800 | 135900 | 63902 |
| 545 | 20250110 | 092700 | 82853117300 | 136000 | 135900 | 136300 | 135800 | 43470 |
| 546 | 20250110 | 092600 | 76937929100 | 135900 | 135400 | 135900 | 135100 | 28746 |
| 547 | 20250110 | 092500 | 73040930300 | 135500 | 135300 | 135800 | 135100 | 43889 |
| 548 | 20250110 | 092400 | 67094052800 | 135300 | 135000 | 135400 | 134900 | 39772 |
| 549 | 20250110 | 092300 | 61720005400 | 134900 | 134600 | 135000 | 134600 | 10033 |
| 550 | 20250110 | 092200 | 60367493600 | 134700 | 134400 | 134900 | 134300 | 9300 |
| 551 | 20250110 | 092100 | 59115181500 | 134400 | 134000 | 134400 | 133900 | 5854 |
| 552 | 20250110 | 092000 | 58330447700 | 134000 | 133800 | 134100 | 133800 | 4928 |
| 553 | 20250110 | 091900 | 57670288500 | 133800 | 134200 | 134300 | 133800 | 5631 |
| 554 | 20250110 | 091800 | 56915527200 | 134300 | 133800 | 134300 | 133600 | 5314 |
| 555 | 20250110 | 091700 | 56203790800 | 133700 | 133700 | 133800 | 133300 | 8857 |
| 556 | 20250110 | 091600 | 55021457200 | 133600 | 134100 | 134200 | 133600 | 14391 |
| 557 | 20250110 | 091500 | 53093840400 | 134100 | 134500 | 134800 | 134100 | 11853 |
| 558 | 20250110 | 091400 | 51500761200 | 134500 | 134100 | 134600 | 134100 | 8997 |
| 559 | 20250110 | 091300 | 50293152300 | 134100 | 134800 | 135000 | 134100 | 26649 |
| 560 | 20250110 | 091200 | 46708321300 | 135000 | 135400 | 135700 | 134800 | 28384 |
| 561 | 20250110 | 091100 | 42872803100 | 135400 | 134700 | 135800 | 134700 | 39718 |
| 562 | 20250110 | 091000 | 37498618500 | 134700 | 134800 | 134900 | 134500 | 16373 |
| 563 | 20250110 | 090900 | 35292137200 | 134900 | 135000 | 135200 | 134600 | 26571 |
| 564 | 20250110 | 090800 | 31706022100 | 134900 | 134300 | 135000 | 134300 | 16367 |
| 565 | 20250110 | 090700 | 29502846800 | 134400 | 135500 | 135600 | 134200 | 31914 |
| 566 | 20250110 | 090600 | 25201619200 | 135500 | 133900 | 135600 | 133800 | 56695 |
| 567 | 20250110 | 090500 | 17558425100 | 133900 | 133000 | 133900 | 133000 | 14770 |
| 568 | 20250110 | 090400 | 15586676700 | 133100 | 132100 | 133400 | 132000 | 16493 |
| 569 | 20250110 | 090300 | 13400203500 | 132200 | 132000 | 132400 | 131900 | 17270 |
| 570 | 20250110 | 090200 | 11118808600 | 132000 | 132300 | 132800 | 131900 | 24902 |
| 571 | 20250110 | 090100 | 7826266300 | 132300 | 132300 | 133200 | 132100 | 27878 |
| 572 | 20250110 | 090000 | 4131026300 | 132400 | 133000 | 133300 | 132400 | 29496 |