34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 3 | 20250103 | 182900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 4 | 20250103 | 182800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 5 | 20250103 | 182700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 6 | 20250103 | 182600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 7 | 20250103 | 182500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 8 | 20250103 | 182400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 9 | 20250103 | 182300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 10 | 20250103 | 182200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 11 | 20250103 | 182100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 12 | 20250103 | 182000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 13 | 20250103 | 181900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 14 | 20250103 | 181800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 15 | 20250103 | 181700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 16 | 20250103 | 181600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 17 | 20250103 | 181500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 18 | 20250103 | 181400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 19 | 20250103 | 181300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 20 | 20250103 | 181200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 21 | 20250103 | 181100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 22 | 20250103 | 181000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 23 | 20250103 | 180900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 24 | 20250103 | 180800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 25 | 20250103 | 180700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 26 | 20250103 | 180600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 27 | 20250103 | 180500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 28 | 20250103 | 180400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 29 | 20250103 | 180300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 30 | 20250103 | 180200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 31 | 20250103 | 180100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 32 | 20250103 | 180000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 33 | 20250103 | 175900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 34 | 20250103 | 175800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 35 | 20250103 | 175700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 36 | 20250103 | 175600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 37 | 20250103 | 175500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 38 | 20250103 | 175400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 39 | 20250103 | 175300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 40 | 20250103 | 175200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 41 | 20250103 | 175100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 42 | 20250103 | 175000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 43 | 20250103 | 174900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 44 | 20250103 | 174800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 45 | 20250103 | 174700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 46 | 20250103 | 174600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 47 | 20250103 | 174500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 48 | 20250103 | 174400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 49 | 20250103 | 174300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 50 | 20250103 | 174200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 51 | 20250103 | 174100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 52 | 20250103 | 174000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 53 | 20250103 | 173900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 54 | 20250103 | 173800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 55 | 20250103 | 173700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 56 | 20250103 | 173600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 57 | 20250103 | 173500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 58 | 20250103 | 173400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 59 | 20250103 | 173300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 60 | 20250103 | 173200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 61 | 20250103 | 173100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 62 | 20250103 | 173000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 63 | 20250103 | 172900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 64 | 20250103 | 172800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 65 | 20250103 | 172700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 66 | 20250103 | 172600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 67 | 20250103 | 172500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 68 | 20250103 | 172400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 69 | 20250103 | 172300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 70 | 20250103 | 172200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 71 | 20250103 | 172100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 72 | 20250103 | 172000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 73 | 20250103 | 171900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 74 | 20250103 | 171800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 75 | 20250103 | 171700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 76 | 20250103 | 171600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 77 | 20250103 | 171500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 78 | 20250103 | 171400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 79 | 20250103 | 171300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 80 | 20250103 | 171200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 81 | 20250103 | 171100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 82 | 20250103 | 171000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 83 | 20250103 | 170900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 84 | 20250103 | 170800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 85 | 20250103 | 170700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 86 | 20250103 | 170600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 87 | 20250103 | 170500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 88 | 20250103 | 170400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 89 | 20250103 | 170300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 90 | 20250103 | 170200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 91 | 20250103 | 170100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 92 | 20250103 | 170000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 93 | 20250103 | 165900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 94 | 20250103 | 165800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 95 | 20250103 | 165700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 96 | 20250103 | 165600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 97 | 20250103 | 165500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 98 | 20250103 | 165400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 99 | 20250103 | 165300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 100 | 20250103 | 165200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 101 | 20250103 | 165100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 102 | 20250103 | 165000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 103 | 20250103 | 164900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 104 | 20250103 | 164800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 105 | 20250103 | 164700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 106 | 20250103 | 164600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 107 | 20250103 | 164500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 108 | 20250103 | 164400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 109 | 20250103 | 164300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 110 | 20250103 | 164200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 111 | 20250103 | 164100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 112 | 20250103 | 164000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 113 | 20250103 | 163900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 114 | 20250103 | 163800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 115 | 20250103 | 163700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 116 | 20250103 | 163600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 117 | 20250103 | 163500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 118 | 20250103 | 163400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 119 | 20250103 | 163300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 120 | 20250103 | 163200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 121 | 20250103 | 163100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 122 | 20250103 | 163000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 123 | 20250103 | 162900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 124 | 20250103 | 162800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 125 | 20250103 | 162700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 126 | 20250103 | 162600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 127 | 20250103 | 162500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 128 | 20250103 | 162400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 129 | 20250103 | 162300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 130 | 20250103 | 162200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 131 | 20250103 | 162100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 132 | 20250103 | 162000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 133 | 20250103 | 161900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 134 | 20250103 | 161800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 135 | 20250103 | 161700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 136 | 20250103 | 161600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 137 | 20250103 | 161500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 138 | 20250103 | 161400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 139 | 20250103 | 161300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 140 | 20250103 | 161200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 141 | 20250103 | 161100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 142 | 20250103 | 161000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 143 | 20250103 | 160900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 144 | 20250103 | 160800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 145 | 20250103 | 160700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 146 | 20250103 | 160600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 147 | 20250103 | 160500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 148 | 20250103 | 160400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 149 | 20250103 | 160300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 150 | 20250103 | 160200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 151 | 20250103 | 160100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 152 | 20250103 | 160000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 4867 |
| 153 | 20250103 | 155900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 154 | 20250103 | 155800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 155 | 20250103 | 155700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 156 | 20250103 | 155600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 157 | 20250103 | 155500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 158 | 20250103 | 155400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 159 | 20250103 | 155300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 160 | 20250103 | 155200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 161 | 20250103 | 155100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 162 | 20250103 | 155000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 163 | 20250103 | 154900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 164 | 20250103 | 154800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 165 | 20250103 | 154700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 166 | 20250103 | 154600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 167 | 20250103 | 154500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 168 | 20250103 | 154400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 169 | 20250103 | 154300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 170 | 20250103 | 154200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 171 | 20250103 | 154100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 172 | 20250103 | 154000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 173 | 20250103 | 153900 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 174 | 20250103 | 153800 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 175 | 20250103 | 153700 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 176 | 20250103 | 153600 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 177 | 20250103 | 153500 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 178 | 20250103 | 153400 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 179 | 20250103 | 153300 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 180 | 20250103 | 153200 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 181 | 20250103 | 153100 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 182 | 20250103 | 153000 | 101260492700 | 155400 | 155400 | 155400 | 155400 | 9734 |
| 183 | 20250103 | 152900 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20250103 | 152800 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20250103 | 152700 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20250103 | 152600 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20250103 | 152500 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20250103 | 152400 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20250103 | 152300 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20250103 | 152200 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20250103 | 152100 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20250103 | 152000 | 100504160900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20250103 | 151900 | 100504160900 | 155500 | 155400 | 155600 | 155200 | 1427 |
| 194 | 20250103 | 151800 | 100282383100 | 155400 | 155500 | 155600 | 155400 | 898 |
| 195 | 20250103 | 151700 | 100142749200 | 155400 | 155700 | 155700 | 155400 | 912 |
| 196 | 20250103 | 151600 | 100000864200 | 155700 | 155700 | 155800 | 155600 | 268 |
| 197 | 20250103 | 151500 | 99959144600 | 155700 | 155800 | 155900 | 155700 | 426 |
| 198 | 20250103 | 151400 | 99892793000 | 155900 | 155800 | 155900 | 155700 | 885 |
| 199 | 20250103 | 151300 | 99754960400 | 155800 | 155900 | 155900 | 155800 | 529 |
| 200 | 20250103 | 151200 | 99672521400 | 155900 | 155700 | 156000 | 155700 | 299 |
| 201 | 20250103 | 151100 | 99625911000 | 155700 | 156100 | 156200 | 155700 | 677 |
| 202 | 20250103 | 151000 | 99520411400 | 156100 | 156200 | 156300 | 156000 | 1430 |
| 203 | 20250103 | 150900 | 99297095900 | 156200 | 155900 | 156200 | 155900 | 3142 |
| 204 | 20250103 | 150800 | 98807058500 | 155900 | 155800 | 156000 | 155800 | 225 |
| 205 | 20250103 | 150700 | 98771979600 | 155800 | 155900 | 156000 | 155800 | 492 |
| 206 | 20250103 | 150600 | 98695306900 | 156000 | 156100 | 156100 | 155800 | 1060 |
| 207 | 20250103 | 150500 | 98529920300 | 156000 | 156000 | 156100 | 155800 | 509 |
| 208 | 20250103 | 150400 | 98450527200 | 156100 | 155900 | 156100 | 155800 | 371 |
| 209 | 20250103 | 150300 | 98392672400 | 155900 | 155800 | 156000 | 155700 | 1346 |
| 210 | 20250103 | 150200 | 98182783900 | 155900 | 156000 | 156000 | 155600 | 688 |
| 211 | 20250103 | 150100 | 98075588500 | 155900 | 156100 | 156200 | 155800 | 833 |
| 212 | 20250103 | 150000 | 97945581300 | 156000 | 155900 | 156000 | 155900 | 1788 |
| 213 | 20250103 | 145900 | 97666695200 | 155900 | 155800 | 155900 | 155700 | 1247 |
| 214 | 20250103 | 145800 | 97472342600 | 155800 | 155800 | 155800 | 155600 | 1514 |
| 215 | 20250103 | 145700 | 97236509200 | 155800 | 155400 | 155800 | 155400 | 2230 |
| 216 | 20250103 | 145600 | 96889389300 | 155400 | 155400 | 155400 | 155300 | 746 |
| 217 | 20250103 | 145500 | 96773462100 | 155400 | 155400 | 155400 | 155300 | 385 |
| 218 | 20250103 | 145400 | 96713656500 | 155400 | 155200 | 155400 | 155200 | 386 |
| 219 | 20250103 | 145300 | 96653701800 | 155300 | 155400 | 155400 | 155200 | 277 |
| 220 | 20250103 | 145200 | 96610691300 | 155300 | 155400 | 155500 | 155300 | 269 |
| 221 | 20250103 | 145100 | 96568893600 | 155400 | 155500 | 155600 | 155200 | 328 |
| 222 | 20250103 | 145000 | 96517909800 | 155400 | 155500 | 155600 | 155400 | 511 |
| 223 | 20250103 | 144900 | 96438448100 | 155400 | 155500 | 155600 | 155400 | 216 |
| 224 | 20250103 | 144800 | 96404857500 | 155500 | 155500 | 155600 | 155400 | 241 |
| 225 | 20250103 | 144700 | 96367375400 | 155500 | 155600 | 155600 | 155500 | 456 |
| 226 | 20250103 | 144600 | 96296436400 | 155500 | 155200 | 155500 | 154900 | 1976 |
| 227 | 20250103 | 144500 | 95989915400 | 155200 | 155200 | 155200 | 155100 | 317 |
| 228 | 20250103 | 144400 | 95940727300 | 155200 | 155100 | 155200 | 155100 | 536 |
| 229 | 20250103 | 144300 | 95857557100 | 155100 | 155100 | 155200 | 155000 | 225 |
| 230 | 20250103 | 144200 | 95822659000 | 155100 | 155200 | 155300 | 155000 | 161 |
| 231 | 20250103 | 144100 | 95797681400 | 155300 | 155500 | 155500 | 155300 | 231 |
| 232 | 20250103 | 144000 | 95761793900 | 155500 | 155500 | 155500 | 155300 | 785 |
| 233 | 20250103 | 143900 | 95639838900 | 155500 | 155500 | 155500 | 155400 | 501 |
| 234 | 20250103 | 143800 | 95561975400 | 155500 | 155400 | 155500 | 155300 | 369 |
| 235 | 20250103 | 143700 | 95504626900 | 155300 | 155200 | 155400 | 154800 | 436 |
| 236 | 20250103 | 143600 | 95437025900 | 155200 | 154900 | 155200 | 154800 | 364 |
| 237 | 20250103 | 143500 | 95380632600 | 154900 | 154900 | 154900 | 154300 | 1066 |
| 238 | 20250103 | 143400 | 95215781100 | 154900 | 154800 | 154900 | 154700 | 125 |
| 239 | 20250103 | 143300 | 95196423800 | 154600 | 154700 | 154800 | 154600 | 258 |
| 240 | 20250103 | 143200 | 95156520300 | 154700 | 154500 | 154700 | 154400 | 241 |
| 241 | 20250103 | 143100 | 95119276100 | 154400 | 154500 | 154500 | 154400 | 672 |
| 242 | 20250103 | 143000 | 95015504800 | 154500 | 154700 | 155000 | 154400 | 1198 |
| 243 | 20250103 | 142900 | 94830354300 | 154800 | 154800 | 154800 | 154700 | 89 |
| 244 | 20250103 | 142800 | 94816578900 | 154700 | 154700 | 154800 | 154600 | 229 |
| 245 | 20250103 | 142700 | 94781149100 | 154700 | 154900 | 155200 | 154700 | 858 |
| 246 | 20250103 | 142600 | 94648213800 | 154900 | 155000 | 155000 | 154900 | 126 |
| 247 | 20250103 | 142500 | 94628687900 | 155100 | 155300 | 155300 | 154900 | 990 |
| 248 | 20250103 | 142400 | 94475133600 | 155200 | 155200 | 155600 | 155100 | 1647 |
| 249 | 20250103 | 142300 | 94219195300 | 155100 | 155100 | 155200 | 155000 | 209 |
| 250 | 20250103 | 142200 | 94186778500 | 155100 | 155100 | 155200 | 155000 | 207 |
| 251 | 20250103 | 142100 | 94154668200 | 155200 | 155100 | 155200 | 155100 | 271 |
| 252 | 20250103 | 142000 | 94112615800 | 155200 | 155200 | 155300 | 155100 | 274 |
| 253 | 20250103 | 141900 | 94070091900 | 155300 | 155000 | 155300 | 155000 | 99 |
| 254 | 20250103 | 141800 | 94054725000 | 155100 | 154800 | 155100 | 154800 | 249 |
| 255 | 20250103 | 141700 | 94016132000 | 155000 | 155000 | 155000 | 154800 | 152 |
| 256 | 20250103 | 141600 | 93992585700 | 155000 | 155000 | 155100 | 154800 | 191 |
| 257 | 20250103 | 141500 | 93962989200 | 155000 | 154900 | 155100 | 154900 | 192 |
| 258 | 20250103 | 141400 | 93933234600 | 154900 | 155200 | 155200 | 154900 | 197 |
| 259 | 20250103 | 141300 | 93902677100 | 155200 | 155000 | 155200 | 155000 | 204 |
| 260 | 20250103 | 141200 | 93871040900 | 155000 | 154800 | 155100 | 154700 | 704 |
| 261 | 20250103 | 141100 | 93762023700 | 154700 | 154900 | 154900 | 154700 | 507 |
| 262 | 20250103 | 141000 | 93683520700 | 154900 | 155000 | 155000 | 154800 | 212 |
| 263 | 20250103 | 140900 | 93650680400 | 154900 | 154900 | 155300 | 154800 | 480 |
| 264 | 20250103 | 140800 | 93576245300 | 154800 | 155100 | 155100 | 154800 | 720 |
| 265 | 20250103 | 140700 | 93464694000 | 155100 | 155200 | 155200 | 155000 | 1836 |
| 266 | 20250103 | 140600 | 93180034100 | 155200 | 155400 | 155700 | 155200 | 1316 |
| 267 | 20250103 | 140500 | 92975352300 | 155400 | 155600 | 155700 | 155400 | 360 |
| 268 | 20250103 | 140400 | 92919383900 | 155700 | 155800 | 155800 | 155500 | 291 |
| 269 | 20250103 | 140300 | 92874062500 | 155800 | 155600 | 155800 | 155400 | 213 |
| 270 | 20250103 | 140200 | 92840923900 | 155500 | 155800 | 155800 | 155500 | 479 |
| 271 | 20250103 | 140100 | 92766313400 | 155800 | 155700 | 155800 | 155500 | 312 |
| 272 | 20250103 | 140000 | 92717727300 | 155800 | 155700 | 155800 | 155600 | 442 |
| 273 | 20250103 | 135900 | 92648921800 | 155700 | 155700 | 155800 | 155500 | 191 |
| 274 | 20250103 | 135800 | 92619191200 | 155800 | 156000 | 156000 | 155800 | 160 |
| 275 | 20250103 | 135700 | 92594248100 | 156000 | 155700 | 156000 | 155700 | 223 |
| 276 | 20250103 | 135600 | 92559488200 | 155800 | 155500 | 155800 | 155400 | 261 |
| 277 | 20250103 | 135500 | 92518867100 | 155500 | 155700 | 155700 | 155500 | 262 |
| 278 | 20250103 | 135400 | 92478102500 | 155700 | 156000 | 156100 | 155600 | 705 |
| 279 | 20250103 | 135300 | 92368161500 | 156000 | 156100 | 156200 | 156000 | 902 |
| 280 | 20250103 | 135200 | 92227365800 | 156200 | 156000 | 156200 | 155900 | 1206 |
| 281 | 20250103 | 135100 | 92039169900 | 156000 | 155500 | 156200 | 155500 | 2190 |
| 282 | 20250103 | 135000 | 91697699600 | 155500 | 155300 | 155500 | 155300 | 418 |
| 283 | 20250103 | 134900 | 91632736000 | 155300 | 155100 | 155300 | 155000 | 438 |
| 284 | 20250103 | 134800 | 91564803500 | 155100 | 155200 | 155200 | 155000 | 247 |
| 285 | 20250103 | 134700 | 91526491100 | 155200 | 155100 | 155200 | 155000 | 355 |
| 286 | 20250103 | 134600 | 91471444100 | 155100 | 154800 | 155100 | 154800 | 416 |
| 287 | 20250103 | 134500 | 91406984900 | 154800 | 154700 | 155200 | 154600 | 2174 |
| 288 | 20250103 | 134400 | 91069999100 | 154500 | 154800 | 155000 | 153900 | 1453 |
| 289 | 20250103 | 134300 | 90845255200 | 154800 | 154300 | 154800 | 154200 | 896 |
| 290 | 20250103 | 134200 | 90706822500 | 154300 | 154000 | 154300 | 153900 | 1180 |
| 291 | 20250103 | 134100 | 90525047400 | 154000 | 154000 | 154500 | 153900 | 812 |
| 292 | 20250103 | 134000 | 90399874500 | 153900 | 153600 | 153900 | 153300 | 2115 |
| 293 | 20250103 | 133900 | 90075070900 | 153800 | 153300 | 153900 | 153200 | 1642 |
| 294 | 20250103 | 133800 | 89823003200 | 153300 | 154400 | 154400 | 153000 | 4607 |
| 295 | 20250103 | 133700 | 89115688100 | 154100 | 155300 | 155300 | 153800 | 12393 |
| 296 | 20250103 | 133600 | 87201175800 | 155200 | 155500 | 155500 | 155200 | 3669 |
| 297 | 20250103 | 133500 | 86631370600 | 155500 | 155400 | 155600 | 155400 | 179 |
| 298 | 20250103 | 133400 | 86603539400 | 155500 | 155600 | 155700 | 155500 | 328 |
| 299 | 20250103 | 133300 | 86552522000 | 155600 | 155400 | 155600 | 155400 | 169 |
| 300 | 20250103 | 133200 | 86526242700 | 155400 | 155400 | 155500 | 155300 | 924 |
| 301 | 20250103 | 133100 | 86382684200 | 155500 | 155600 | 155600 | 155400 | 133 |
| 302 | 20250103 | 133000 | 86361994600 | 155600 | 155400 | 155600 | 155400 | 345 |
| 303 | 20250103 | 132900 | 86308358800 | 155500 | 155500 | 155600 | 155500 | 188 |
| 304 | 20250103 | 132800 | 86279118100 | 155500 | 155300 | 155500 | 155300 | 166 |
| 305 | 20250103 | 132700 | 86253320900 | 155300 | 155800 | 155900 | 155300 | 712 |
| 306 | 20250103 | 132600 | 86142453000 | 155800 | 155400 | 155800 | 155400 | 2381 |
| 307 | 20250103 | 132500 | 85771575900 | 155400 | 155700 | 155800 | 155200 | 1320 |
| 308 | 20250103 | 132400 | 85566350100 | 155700 | 155600 | 155800 | 155600 | 124 |
| 309 | 20250103 | 132300 | 85547041200 | 155700 | 155600 | 155800 | 155500 | 59 |
| 310 | 20250103 | 132200 | 85537856700 | 155600 | 155800 | 155900 | 155600 | 1039 |
| 311 | 20250103 | 132100 | 85375909700 | 155900 | 155600 | 155900 | 155500 | 489 |
| 312 | 20250103 | 132000 | 85299775300 | 155600 | 155400 | 155600 | 155400 | 78 |
| 313 | 20250103 | 131900 | 85287644800 | 155400 | 155100 | 155400 | 155000 | 1017 |
| 314 | 20250103 | 131800 | 85129942000 | 155100 | 155200 | 155300 | 155000 | 363 |
| 315 | 20250103 | 131700 | 85073623700 | 155300 | 155600 | 155600 | 155300 | 589 |
| 316 | 20250103 | 131600 | 84982104300 | 155700 | 155700 | 155900 | 155700 | 324 |
| 317 | 20250103 | 131500 | 84931642700 | 155700 | 155500 | 155700 | 155400 | 627 |
| 318 | 20250103 | 131400 | 84834161700 | 155500 | 155400 | 155600 | 155400 | 139 |
| 319 | 20250103 | 131300 | 84812549700 | 155400 | 155400 | 155700 | 155400 | 191 |
| 320 | 20250103 | 131200 | 84782826300 | 155500 | 155400 | 155900 | 155400 | 376 |
| 321 | 20250103 | 131100 | 84724324700 | 155500 | 155900 | 156100 | 155400 | 466 |
| 322 | 20250103 | 131000 | 84651851700 | 155700 | 155700 | 156100 | 155700 | 272 |
| 323 | 20250103 | 130900 | 84609440300 | 155700 | 155500 | 156000 | 155500 | 481 |
| 324 | 20250103 | 130800 | 84534452800 | 155500 | 155700 | 155700 | 155400 | 710 |
| 325 | 20250103 | 130700 | 84424056000 | 155700 | 156000 | 156000 | 155600 | 450 |
| 326 | 20250103 | 130600 | 84353928900 | 156000 | 156200 | 156300 | 156000 | 983 |
| 327 | 20250103 | 130500 | 84200400000 | 156300 | 156000 | 156300 | 156000 | 1808 |
| 328 | 20250103 | 130400 | 83918070400 | 156100 | 155800 | 156100 | 155800 | 1204 |
| 329 | 20250103 | 130300 | 83730387000 | 155800 | 155600 | 155800 | 155600 | 166 |
| 330 | 20250103 | 130200 | 83704539800 | 155600 | 155600 | 155600 | 155400 | 440 |
| 331 | 20250103 | 130100 | 83636116500 | 155600 | 155700 | 155700 | 155600 | 65 |
| 332 | 20250103 | 130000 | 83625996200 | 155700 | 155300 | 155800 | 155300 | 2644 |
| 333 | 20250103 | 125900 | 83214594300 | 155300 | 155200 | 155400 | 155200 | 137 |
| 334 | 20250103 | 125800 | 83193324400 | 155200 | 155300 | 155300 | 155100 | 575 |
| 335 | 20250103 | 125700 | 83104112500 | 155300 | 155200 | 155300 | 155200 | 26 |
| 336 | 20250103 | 125600 | 83100075200 | 155200 | 155300 | 155300 | 155100 | 51 |
| 337 | 20250103 | 125500 | 83092159600 | 155300 | 155200 | 155300 | 155200 | 112 |
| 338 | 20250103 | 125400 | 83074770300 | 155200 | 155000 | 155200 | 155000 | 30 |
| 339 | 20250103 | 125300 | 83070118000 | 155100 | 155200 | 155200 | 155000 | 74 |
| 340 | 20250103 | 125200 | 83058640800 | 155400 | 155200 | 155400 | 155100 | 303 |
| 341 | 20250103 | 125100 | 83011571300 | 155100 | 155100 | 155200 | 155100 | 71 |
| 342 | 20250103 | 125000 | 83000554600 | 155200 | 155400 | 155400 | 155100 | 219 |
| 343 | 20250103 | 124900 | 82966536700 | 155400 | 155400 | 155400 | 155300 | 143 |
| 344 | 20250103 | 124800 | 82944314700 | 155400 | 155200 | 155400 | 155200 | 135 |
| 345 | 20250103 | 124700 | 82923360500 | 155300 | 155300 | 155300 | 155200 | 164 |
| 346 | 20250103 | 124600 | 82897891500 | 155300 | 155200 | 155300 | 155200 | 316 |
| 347 | 20250103 | 124500 | 82848844000 | 155200 | 155100 | 155200 | 155000 | 52 |
| 348 | 20250103 | 124400 | 82840777800 | 155200 | 154900 | 155200 | 154900 | 142 |
| 349 | 20250103 | 124300 | 82818773600 | 154900 | 154900 | 155200 | 154900 | 61 |
| 350 | 20250103 | 124200 | 82809320800 | 154900 | 155000 | 155200 | 154900 | 195 |
| 351 | 20250103 | 124100 | 82779094300 | 155200 | 155100 | 155300 | 155000 | 97 |
| 352 | 20250103 | 124000 | 82764043500 | 155100 | 155100 | 155400 | 155100 | 289 |
| 353 | 20250103 | 123900 | 82719176800 | 155100 | 154700 | 155100 | 154600 | 289 |
| 354 | 20250103 | 123800 | 82674420200 | 154800 | 154600 | 154800 | 154500 | 337 |
| 355 | 20250103 | 123700 | 82622266600 | 154500 | 154800 | 154800 | 154500 | 160 |
| 356 | 20250103 | 123600 | 82597522900 | 154800 | 154800 | 154800 | 154600 | 220 |
| 357 | 20250103 | 123500 | 82563497000 | 154900 | 154600 | 154900 | 154600 | 106 |
| 358 | 20250103 | 123400 | 82547096500 | 154600 | 155000 | 155100 | 154600 | 452 |
| 359 | 20250103 | 123300 | 82477163000 | 155000 | 154800 | 155100 | 154800 | 124 |
| 360 | 20250103 | 123200 | 82457953500 | 154900 | 154700 | 155100 | 154700 | 185 |
| 361 | 20250103 | 123100 | 82429326500 | 154700 | 155300 | 155300 | 154600 | 2721 |
| 362 | 20250103 | 123000 | 82007527300 | 155200 | 155400 | 155500 | 155200 | 561 |
| 363 | 20250103 | 122900 | 81920437800 | 155400 | 155400 | 155500 | 155400 | 236 |
| 364 | 20250103 | 122800 | 81883760200 | 155500 | 155500 | 155600 | 155400 | 372 |
| 365 | 20250103 | 122700 | 81825917900 | 155400 | 155300 | 155400 | 155200 | 81 |
| 366 | 20250103 | 122600 | 81813342400 | 155200 | 155400 | 155500 | 155200 | 297 |
| 367 | 20250103 | 122500 | 81767200900 | 155400 | 155400 | 155400 | 155300 | 1110 |
| 368 | 20250103 | 122400 | 81594718800 | 155400 | 155300 | 155400 | 155300 | 248 |
| 369 | 20250103 | 122300 | 81556196100 | 155400 | 155400 | 155400 | 155300 | 40 |
| 370 | 20250103 | 122200 | 81549980700 | 155300 | 155200 | 155400 | 155200 | 331 |
| 371 | 20250103 | 122100 | 81498580200 | 155200 | 155100 | 155200 | 155100 | 372 |
| 372 | 20250103 | 122000 | 81440860500 | 155100 | 155100 | 155200 | 155000 | 104 |
| 373 | 20250103 | 121900 | 81424721700 | 154900 | 155200 | 155300 | 154900 | 254 |
| 374 | 20250103 | 121800 | 81385319000 | 155200 | 155200 | 155300 | 155100 | 138 |
| 375 | 20250103 | 121700 | 81363901600 | 155300 | 155200 | 155300 | 155200 | 43 |
| 376 | 20250103 | 121600 | 81357226800 | 155200 | 155300 | 155300 | 155100 | 241 |
| 377 | 20250103 | 121500 | 81319817700 | 155300 | 155200 | 155300 | 155000 | 530 |
| 378 | 20250103 | 121400 | 81237619700 | 155300 | 155000 | 155300 | 155000 | 216 |
| 379 | 20250103 | 121300 | 81204115600 | 155300 | 155100 | 155400 | 154900 | 309 |
| 380 | 20250103 | 121200 | 81156193600 | 155100 | 154900 | 155100 | 154900 | 130 |
| 381 | 20250103 | 121100 | 81136041200 | 154900 | 154900 | 155200 | 154900 | 126 |
| 382 | 20250103 | 121000 | 81116502300 | 154900 | 155100 | 155100 | 154800 | 165 |
| 383 | 20250103 | 120900 | 81090948300 | 155100 | 155100 | 155400 | 155000 | 277 |
| 384 | 20250103 | 120800 | 81047962600 | 155100 | 155000 | 155300 | 154800 | 343 |
| 385 | 20250103 | 120700 | 80994784300 | 155100 | 154800 | 155100 | 154600 | 167 |
| 386 | 20250103 | 120600 | 80968943500 | 154700 | 155000 | 155100 | 154700 | 231 |
| 387 | 20250103 | 120500 | 80933173800 | 155000 | 154600 | 155000 | 154600 | 116 |
| 388 | 20250103 | 120400 | 80915227300 | 154600 | 154500 | 154900 | 154500 | 339 |
| 389 | 20250103 | 120300 | 80862828700 | 154500 | 154300 | 154500 | 154300 | 114 |
| 390 | 20250103 | 120200 | 80845225400 | 154400 | 154400 | 154500 | 154300 | 600 |
| 391 | 20250103 | 120100 | 80752584700 | 154300 | 154700 | 154700 | 154300 | 1930 |
| 392 | 20250103 | 120000 | 80454405500 | 154600 | 154700 | 154700 | 154600 | 181 |
| 393 | 20250103 | 115900 | 80426413300 | 154700 | 154800 | 155000 | 154600 | 469 |
| 394 | 20250103 | 115800 | 80353839200 | 154700 | 154700 | 155200 | 154600 | 400 |
| 395 | 20250103 | 115700 | 80291971900 | 154600 | 154600 | 155300 | 154500 | 1280 |
| 396 | 20250103 | 115600 | 80094079600 | 154600 | 155300 | 155400 | 154600 | 3012 |
| 397 | 20250103 | 115500 | 79627633000 | 155400 | 155300 | 155500 | 155300 | 188 |
| 398 | 20250103 | 115400 | 79598418500 | 155400 | 155300 | 155400 | 155100 | 116 |
| 399 | 20250103 | 115300 | 79580416700 | 155300 | 155300 | 155300 | 155200 | 144 |
| 400 | 20250103 | 115200 | 79558065900 | 155200 | 155400 | 155400 | 155100 | 118 |
| 401 | 20250103 | 115100 | 79539751200 | 155200 | 155200 | 155400 | 155200 | 223 |
| 402 | 20250103 | 115000 | 79505134000 | 155200 | 155300 | 155400 | 155200 | 242 |
| 403 | 20250103 | 114900 | 79467563400 | 154800 | 155200 | 155700 | 154800 | 2177 |
| 404 | 20250103 | 114800 | 79130069200 | 155100 | 155200 | 155300 | 155100 | 310 |
| 405 | 20250103 | 114700 | 79081953300 | 155200 | 155100 | 155200 | 155100 | 57 |
| 406 | 20250103 | 114600 | 79073111300 | 155100 | 155400 | 155600 | 155100 | 415 |
| 407 | 20250103 | 114500 | 79008675900 | 155400 | 155700 | 155800 | 155400 | 630 |
| 408 | 20250103 | 114400 | 78910635600 | 155800 | 155800 | 155900 | 155500 | 786 |
| 409 | 20250103 | 114300 | 78788236800 | 155900 | 155800 | 156000 | 155700 | 827 |
| 410 | 20250103 | 114200 | 78659295000 | 155900 | 155500 | 155900 | 155500 | 126 |
| 411 | 20250103 | 114100 | 78639671900 | 155600 | 155400 | 155600 | 155400 | 146 |
| 412 | 20250103 | 114000 | 78616980300 | 155300 | 155300 | 155500 | 155000 | 1027 |
| 413 | 20250103 | 113900 | 78457587000 | 155600 | 155600 | 155600 | 155400 | 532 |
| 414 | 20250103 | 113800 | 78374852100 | 155600 | 155700 | 156000 | 155500 | 751 |
| 415 | 20250103 | 113700 | 78258042500 | 155600 | 155900 | 156000 | 155600 | 1000 |
| 416 | 20250103 | 113600 | 78102193500 | 155900 | 155600 | 155900 | 155600 | 1217 |
| 417 | 20250103 | 113500 | 77912531200 | 155700 | 155400 | 155700 | 155200 | 508 |
| 418 | 20250103 | 113400 | 77833489300 | 155400 | 155000 | 155400 | 154900 | 764 |
| 419 | 20250103 | 113300 | 77714940800 | 155000 | 155000 | 155000 | 154900 | 194 |
| 420 | 20250103 | 113200 | 77684875200 | 155100 | 155100 | 155100 | 154900 | 247 |
| 421 | 20250103 | 113100 | 77646597500 | 155000 | 155100 | 155200 | 154700 | 421 |
| 422 | 20250103 | 113000 | 77581372800 | 154800 | 155100 | 155200 | 154800 | 829 |
| 423 | 20250103 | 112900 | 77452917700 | 155100 | 155200 | 155200 | 155000 | 187 |
| 424 | 20250103 | 112800 | 77423915000 | 155200 | 155400 | 155500 | 155200 | 95 |
| 425 | 20250103 | 112700 | 77409157600 | 155500 | 155100 | 155500 | 155100 | 263 |
| 426 | 20250103 | 112600 | 77368319000 | 155200 | 155100 | 155200 | 155000 | 149 |
| 427 | 20250103 | 112500 | 77345202400 | 154900 | 154900 | 155200 | 154800 | 387 |
| 428 | 20250103 | 112400 | 77285251700 | 154800 | 154800 | 155200 | 154700 | 544 |
| 429 | 20250103 | 112300 | 77201019200 | 155100 | 154700 | 155100 | 154700 | 724 |
| 430 | 20250103 | 112200 | 77088991000 | 154900 | 154900 | 154900 | 154700 | 202 |
| 431 | 20250103 | 112100 | 77057726500 | 154900 | 154800 | 154900 | 154700 | 159 |
| 432 | 20250103 | 112000 | 77033113100 | 154800 | 154900 | 154900 | 154700 | 472 |
| 433 | 20250103 | 111900 | 76960061600 | 154800 | 154900 | 155000 | 154800 | 262 |
| 434 | 20250103 | 111800 | 76919493800 | 154900 | 154900 | 155000 | 154800 | 239 |
| 435 | 20250103 | 111700 | 76882475900 | 155000 | 155200 | 155200 | 154900 | 510 |
| 436 | 20250103 | 111600 | 76803411700 | 155000 | 155000 | 155100 | 154900 | 337 |
| 437 | 20250103 | 111500 | 76751174400 | 155000 | 154800 | 155300 | 154800 | 434 |
| 438 | 20250103 | 111400 | 76683873500 | 154800 | 154700 | 154800 | 154600 | 279 |
| 439 | 20250103 | 111300 | 76640728100 | 154700 | 154600 | 154800 | 154600 | 152 |
| 440 | 20250103 | 111200 | 76617209100 | 154500 | 154600 | 154700 | 154500 | 148 |
| 441 | 20250103 | 111100 | 76594336900 | 154500 | 154700 | 154800 | 154400 | 798 |
| 442 | 20250103 | 111000 | 76471059500 | 154700 | 154700 | 154800 | 154600 | 405 |
| 443 | 20250103 | 110900 | 76408381500 | 154800 | 154600 | 154800 | 154500 | 265 |
| 444 | 20250103 | 110800 | 76367385700 | 154800 | 154800 | 154800 | 154300 | 3834 |
| 445 | 20250103 | 110700 | 75774872600 | 154800 | 154700 | 154900 | 154700 | 490 |
| 446 | 20250103 | 110600 | 75699049200 | 154700 | 154900 | 155000 | 154700 | 314 |
| 447 | 20250103 | 110500 | 75650433800 | 154900 | 154900 | 154900 | 154800 | 189 |
| 448 | 20250103 | 110400 | 75621165600 | 154900 | 155100 | 155100 | 154800 | 1096 |
| 449 | 20250103 | 110300 | 75451453800 | 155100 | 155200 | 155300 | 155000 | 787 |
| 450 | 20250103 | 110200 | 75329383700 | 155200 | 155300 | 155300 | 155100 | 135 |
| 451 | 20250103 | 110100 | 75308431500 | 155300 | 155400 | 155400 | 155200 | 1222 |
| 452 | 20250103 | 110000 | 75118592800 | 155500 | 155400 | 155500 | 155400 | 875 |
| 453 | 20250103 | 105900 | 74982539300 | 155400 | 155400 | 155500 | 155400 | 293 |
| 454 | 20250103 | 105800 | 74936992500 | 155500 | 155400 | 155500 | 155300 | 165 |
| 455 | 20250103 | 105700 | 74911340200 | 155400 | 155200 | 155500 | 155200 | 81 |
| 456 | 20250103 | 105600 | 74898756700 | 155300 | 155400 | 155500 | 155200 | 648 |
| 457 | 20250103 | 105500 | 74798127400 | 155500 | 155500 | 155700 | 155400 | 175 |
| 458 | 20250103 | 105400 | 74770913900 | 155500 | 155600 | 156000 | 155400 | 1068 |
| 459 | 20250103 | 105300 | 74604547600 | 155800 | 155900 | 156000 | 155200 | 1348 |
| 460 | 20250103 | 105200 | 74394616000 | 156100 | 156100 | 156400 | 155600 | 1135 |
| 461 | 20250103 | 105100 | 74217487100 | 156100 | 155100 | 156100 | 155100 | 2345 |
| 462 | 20250103 | 105000 | 73852592100 | 155300 | 154900 | 155300 | 154800 | 445 |
| 463 | 20250103 | 104900 | 73783667000 | 154900 | 155200 | 155300 | 154800 | 1283 |
| 464 | 20250103 | 104800 | 73584827300 | 155100 | 155200 | 155200 | 155100 | 287 |
| 465 | 20250103 | 104700 | 73540310200 | 155100 | 155400 | 155400 | 155100 | 1093 |
| 466 | 20250103 | 104600 | 73370529400 | 155400 | 155200 | 155400 | 155100 | 1096 |
| 467 | 20250103 | 104500 | 73200410500 | 155200 | 155100 | 155200 | 155000 | 345 |
| 468 | 20250103 | 104400 | 73146892200 | 155100 | 155200 | 155200 | 155000 | 301 |
| 469 | 20250103 | 104300 | 73100202900 | 155200 | 155100 | 155300 | 155100 | 64 |
| 470 | 20250103 | 104200 | 73090269500 | 155000 | 155500 | 155500 | 155000 | 1604 |
| 471 | 20250103 | 104100 | 72841278600 | 155500 | 155200 | 155600 | 155200 | 370 |
| 472 | 20250103 | 104000 | 72783772400 | 155100 | 155000 | 155100 | 154900 | 428 |
| 473 | 20250103 | 103900 | 72717458800 | 155000 | 154900 | 155300 | 154800 | 345 |
| 474 | 20250103 | 103800 | 72664007300 | 154900 | 155000 | 155300 | 154800 | 949 |
| 475 | 20250103 | 103700 | 72516901300 | 155000 | 155200 | 155300 | 154900 | 796 |
| 476 | 20250103 | 103600 | 72393521400 | 155200 | 154900 | 155300 | 154800 | 149 |
| 477 | 20250103 | 103500 | 72370428000 | 154900 | 155300 | 155400 | 154800 | 1000 |
| 478 | 20250103 | 103400 | 72215381100 | 155200 | 155000 | 155400 | 155000 | 561 |
| 479 | 20250103 | 103300 | 72128366900 | 155000 | 154800 | 155200 | 154700 | 1020 |
| 480 | 20250103 | 103200 | 71970380500 | 155100 | 155700 | 155700 | 154800 | 396 |
| 481 | 20250103 | 103100 | 71908993400 | 155900 | 154600 | 156000 | 154400 | 3710 |
| 482 | 20250103 | 103000 | 71334963400 | 154600 | 154900 | 154900 | 154300 | 4277 |
| 483 | 20250103 | 102900 | 70674356400 | 154800 | 155000 | 155000 | 154800 | 841 |
| 484 | 20250103 | 102800 | 70544070200 | 155000 | 155100 | 155400 | 154600 | 5802 |
| 485 | 20250103 | 102700 | 69645467000 | 155100 | 155700 | 156400 | 155100 | 2760 |
| 486 | 20250103 | 102600 | 69216354000 | 155600 | 156400 | 156500 | 155600 | 8368 |
| 487 | 20250103 | 102500 | 67910055100 | 156500 | 156500 | 156700 | 156400 | 478 |
| 488 | 20250103 | 102400 | 67835261300 | 156400 | 157000 | 157100 | 156300 | 2378 |
| 489 | 20250103 | 102300 | 67463067100 | 157000 | 157600 | 157600 | 157000 | 489 |
| 490 | 20250103 | 102200 | 67386201100 | 157600 | 157600 | 157800 | 157500 | 695 |
| 491 | 20250103 | 102100 | 67276622800 | 157700 | 157600 | 157800 | 157500 | 835 |
| 492 | 20250103 | 102000 | 67144939100 | 157700 | 157000 | 157800 | 156900 | 4046 |
| 493 | 20250103 | 101900 | 66507676000 | 156900 | 156800 | 157000 | 156700 | 392 |
| 494 | 20250103 | 101800 | 66446192800 | 156800 | 157000 | 157100 | 156700 | 812 |
| 495 | 20250103 | 101700 | 66318769200 | 157100 | 157100 | 157100 | 157000 | 134 |
| 496 | 20250103 | 101600 | 66297721300 | 157100 | 157200 | 157300 | 157000 | 1066 |
| 497 | 20250103 | 101500 | 66130188700 | 157200 | 157200 | 157300 | 157000 | 926 |
| 498 | 20250103 | 101400 | 65984674800 | 157300 | 157000 | 157300 | 157000 | 581 |
| 499 | 20250103 | 101300 | 65893381800 | 157000 | 157100 | 157100 | 156700 | 565 |
| 500 | 20250103 | 101200 | 65804703700 | 157100 | 156700 | 157100 | 156300 | 1608 |
| 501 | 20250103 | 101100 | 65552650800 | 156900 | 156800 | 157100 | 156700 | 669 |
| 502 | 20250103 | 101000 | 65447723800 | 156700 | 157000 | 157200 | 156600 | 1502 |
| 503 | 20250103 | 100900 | 65211937900 | 157000 | 157100 | 157300 | 156600 | 1408 |
| 504 | 20250103 | 100800 | 64991025400 | 157200 | 156300 | 157200 | 156000 | 2235 |
| 505 | 20250103 | 100700 | 64640902000 | 156200 | 155800 | 156200 | 155700 | 3713 |
| 506 | 20250103 | 100600 | 64061851800 | 155800 | 156300 | 156600 | 155800 | 4972 |
| 507 | 20250103 | 100500 | 63285725200 | 156100 | 156900 | 157000 | 155900 | 6350 |
| 508 | 20250103 | 100400 | 62292449700 | 156900 | 157300 | 157600 | 156900 | 2282 |
| 509 | 20250103 | 100300 | 61933769200 | 157500 | 157600 | 158000 | 157200 | 2135 |
| 510 | 20250103 | 100200 | 61597511700 | 157500 | 158200 | 158300 | 157500 | 1407 |
| 511 | 20250103 | 100100 | 61375435700 | 158200 | 157400 | 158200 | 157200 | 1309 |
| 512 | 20250103 | 100000 | 61168923000 | 157300 | 156900 | 157500 | 156900 | 1866 |
| 513 | 20250103 | 095900 | 60875726500 | 156900 | 157100 | 157700 | 156800 | 3789 |
| 514 | 20250103 | 095800 | 60280354300 | 157200 | 157500 | 157600 | 157000 | 4596 |
| 515 | 20250103 | 095700 | 59556982200 | 157500 | 158400 | 158400 | 157500 | 4627 |
| 516 | 20250103 | 095600 | 58826374000 | 158400 | 158500 | 158700 | 158200 | 1896 |
| 517 | 20250103 | 095500 | 58526141200 | 158400 | 158900 | 159000 | 158300 | 1750 |
| 518 | 20250103 | 095400 | 58248722300 | 158900 | 159000 | 159400 | 158400 | 4057 |
| 519 | 20250103 | 095300 | 57604562700 | 158900 | 158900 | 158900 | 158500 | 941 |
| 520 | 20250103 | 095200 | 57455204200 | 158800 | 158500 | 159000 | 158500 | 1859 |
| 521 | 20250103 | 095100 | 57160074500 | 158600 | 158600 | 158800 | 158200 | 1578 |
| 522 | 20250103 | 095000 | 56910036800 | 158300 | 158700 | 158800 | 158100 | 3607 |
| 523 | 20250103 | 094900 | 56338808300 | 158800 | 159000 | 159200 | 158700 | 2757 |
| 524 | 20250103 | 094800 | 55900666900 | 159000 | 159200 | 159300 | 158900 | 2907 |
| 525 | 20250103 | 094700 | 55438296900 | 159200 | 159400 | 159400 | 159200 | 1476 |
| 526 | 20250103 | 094600 | 55203261300 | 159400 | 159500 | 159600 | 159200 | 1315 |
| 527 | 20250103 | 094500 | 54993713900 | 159500 | 159300 | 159800 | 159100 | 2115 |
| 528 | 20250103 | 094400 | 54656635900 | 159300 | 159900 | 160200 | 159100 | 4615 |
| 529 | 20250103 | 094300 | 53920292600 | 159700 | 159800 | 160000 | 159500 | 2556 |
| 530 | 20250103 | 094200 | 53512024900 | 159600 | 160400 | 160500 | 159600 | 5147 |
| 531 | 20250103 | 094100 | 52688613300 | 160500 | 160400 | 161200 | 160400 | 3136 |
| 532 | 20250103 | 094000 | 52184865400 | 160400 | 160600 | 160600 | 160200 | 3358 |
| 533 | 20250103 | 093900 | 51646082400 | 160600 | 161700 | 162000 | 160600 | 4323 |
| 534 | 20250103 | 093800 | 50948789200 | 161700 | 162000 | 162100 | 161500 | 3081 |
| 535 | 20250103 | 093700 | 50450177100 | 162000 | 162200 | 162400 | 161600 | 3155 |
| 536 | 20250103 | 093600 | 49938855500 | 162300 | 162400 | 162700 | 162000 | 7175 |
| 537 | 20250103 | 093500 | 48773120300 | 162400 | 162100 | 162400 | 162000 | 4255 |
| 538 | 20250103 | 093400 | 48082921200 | 162300 | 161200 | 162300 | 161100 | 6112 |
| 539 | 20250103 | 093300 | 47094215900 | 161100 | 162100 | 162300 | 161100 | 11530 |
| 540 | 20250103 | 093200 | 45228961200 | 162000 | 159500 | 162500 | 159400 | 30871 |
| 541 | 20250103 | 093100 | 40245201100 | 159500 | 159800 | 159900 | 159400 | 1645 |
| 542 | 20250103 | 093000 | 39982686300 | 159900 | 160100 | 160100 | 159700 | 1484 |
| 543 | 20250103 | 092900 | 39745405900 | 160200 | 160900 | 161300 | 160100 | 4800 |
| 544 | 20250103 | 092800 | 38975370900 | 161000 | 160400 | 161300 | 159700 | 10218 |
| 545 | 20250103 | 092700 | 37332852600 | 160500 | 160000 | 161000 | 159800 | 5604 |
| 546 | 20250103 | 092600 | 36434027600 | 160200 | 159500 | 160300 | 159100 | 5471 |
| 547 | 20250103 | 092500 | 35559562200 | 159300 | 159500 | 159700 | 158900 | 3944 |
| 548 | 20250103 | 092400 | 34931109100 | 159500 | 160700 | 160800 | 159500 | 6141 |
| 549 | 20250103 | 092300 | 33946897400 | 160700 | 161700 | 161800 | 160600 | 7580 |
| 550 | 20250103 | 092200 | 32725463600 | 161700 | 160800 | 162000 | 160500 | 15806 |
| 551 | 20250103 | 092100 | 30174827500 | 160800 | 158000 | 161100 | 158000 | 27950 |
| 552 | 20250103 | 092000 | 25703718300 | 158000 | 158200 | 158800 | 157700 | 6268 |
| 553 | 20250103 | 091900 | 24710755000 | 158200 | 157900 | 158300 | 157800 | 3228 |
| 554 | 20250103 | 091800 | 24200817900 | 157800 | 157800 | 158000 | 157600 | 3660 |
| 555 | 20250103 | 091700 | 23623407500 | 157800 | 158000 | 158100 | 157500 | 3557 |
| 556 | 20250103 | 091600 | 23061969100 | 158000 | 159400 | 159400 | 158000 | 8037 |
| 557 | 20250103 | 091500 | 21785817600 | 159300 | 158000 | 159500 | 158000 | 19067 |
| 558 | 20250103 | 091400 | 18760790500 | 158000 | 158000 | 158100 | 156500 | 11530 |
| 559 | 20250103 | 091300 | 16942139800 | 158000 | 156700 | 158100 | 156700 | 12791 |
| 560 | 20250103 | 091200 | 14926676500 | 156700 | 156400 | 156800 | 155400 | 6919 |
| 561 | 20250103 | 091100 | 13845779800 | 156500 | 156600 | 156900 | 156200 | 3672 |
| 562 | 20250103 | 091000 | 13271100900 | 156600 | 157100 | 158100 | 156600 | 7096 |
| 563 | 20250103 | 090900 | 12155125100 | 157100 | 157000 | 158300 | 157000 | 13145 |
| 564 | 20250103 | 090800 | 10082790300 | 157000 | 154800 | 157300 | 154800 | 16579 |
| 565 | 20250103 | 090700 | 7495208400 | 154800 | 154500 | 155000 | 153300 | 10410 |
| 566 | 20250103 | 090600 | 5886823800 | 154500 | 153200 | 154500 | 153100 | 7111 |
| 567 | 20250103 | 090500 | 4791885700 | 153500 | 153900 | 153900 | 152300 | 5806 |
| 568 | 20250103 | 090400 | 3902572800 | 154000 | 153100 | 154000 | 152700 | 4036 |
| 569 | 20250103 | 090300 | 3283732200 | 153100 | 152900 | 154200 | 152400 | 9280 |
| 570 | 20250103 | 090200 | 1861585500 | 153100 | 151700 | 153200 | 151700 | 6448 |
| 571 | 20250103 | 090100 | 876965800 | 151700 | 150100 | 151700 | 150100 | 2034 |
| 572 | 20250103 | 090000 | 570059800 | 150400 | 150500 | 151500 | 150100 | 3625 |