36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 3 | 20250108 | 185600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 4 | 20250108 | 185500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 5 | 20250108 | 185400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 6 | 20250108 | 185300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 7 | 20250108 | 185200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 8 | 20250108 | 185100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 9 | 20250108 | 185000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 10 | 20250108 | 184900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 11 | 20250108 | 184800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 12 | 20250108 | 184700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 13 | 20250108 | 184600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 14 | 20250108 | 184500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 15 | 20250108 | 184400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 16 | 20250108 | 184300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 17 | 20250108 | 184200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 18 | 20250108 | 184100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 19 | 20250108 | 184000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 20 | 20250108 | 183900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 21 | 20250108 | 183800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 22 | 20250108 | 183700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 23 | 20250108 | 183600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 24 | 20250108 | 183500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 25 | 20250108 | 183400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 26 | 20250108 | 183300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 27 | 20250108 | 183200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 28 | 20250108 | 183100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 29 | 20250108 | 183000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 30 | 20250108 | 182900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 31 | 20250108 | 182800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 32 | 20250108 | 182700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 33 | 20250108 | 182600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 34 | 20250108 | 182500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 35 | 20250108 | 182400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 36 | 20250108 | 182300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 37 | 20250108 | 182200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 38 | 20250108 | 182100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 39 | 20250108 | 182000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 40 | 20250108 | 181900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 41 | 20250108 | 181800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 42 | 20250108 | 181700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 43 | 20250108 | 181600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 44 | 20250108 | 181500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 45 | 20250108 | 181400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 46 | 20250108 | 181300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 47 | 20250108 | 181200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 48 | 20250108 | 181100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 49 | 20250108 | 181000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 50 | 20250108 | 180900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 51 | 20250108 | 180800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 52 | 20250108 | 180700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 53 | 20250108 | 180600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 54 | 20250108 | 180500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 55 | 20250108 | 180400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 56 | 20250108 | 180300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 57 | 20250108 | 180200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 58 | 20250108 | 180100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 59 | 20250108 | 180000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 60 | 20250108 | 175900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 61 | 20250108 | 175800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 62 | 20250108 | 175700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 63 | 20250108 | 175600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 64 | 20250108 | 175500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 65 | 20250108 | 175400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 66 | 20250108 | 175300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 67 | 20250108 | 175200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 68 | 20250108 | 175100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 69 | 20250108 | 175000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 70 | 20250108 | 174900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 71 | 20250108 | 174800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 72 | 20250108 | 174700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 73 | 20250108 | 174600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 74 | 20250108 | 174500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 75 | 20250108 | 174400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 76 | 20250108 | 174300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 77 | 20250108 | 174200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 78 | 20250108 | 174100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 79 | 20250108 | 174000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 80 | 20250108 | 173900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 81 | 20250108 | 173800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 82 | 20250108 | 173700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 83 | 20250108 | 173600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 84 | 20250108 | 173500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 85 | 20250108 | 173400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 86 | 20250108 | 173300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 87 | 20250108 | 173200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 88 | 20250108 | 173100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 89 | 20250108 | 173000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 90 | 20250108 | 172900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 91 | 20250108 | 172800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 92 | 20250108 | 172700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 93 | 20250108 | 172600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 94 | 20250108 | 172500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 95 | 20250108 | 172400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 96 | 20250108 | 172300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 97 | 20250108 | 172200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 98 | 20250108 | 172100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 99 | 20250108 | 172000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 100 | 20250108 | 171900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 101 | 20250108 | 171800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 102 | 20250108 | 171700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 103 | 20250108 | 171600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 104 | 20250108 | 171500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 105 | 20250108 | 171400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 106 | 20250108 | 171300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 107 | 20250108 | 171200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 108 | 20250108 | 171100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 109 | 20250108 | 171000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 110 | 20250108 | 170900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 111 | 20250108 | 170800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 112 | 20250108 | 170700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 113 | 20250108 | 170600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 114 | 20250108 | 170500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 115 | 20250108 | 170400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 116 | 20250108 | 170300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 117 | 20250108 | 170200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 118 | 20250108 | 170100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 119 | 20250108 | 170000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 120 | 20250108 | 165900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 121 | 20250108 | 165800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 122 | 20250108 | 165700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 123 | 20250108 | 165600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 124 | 20250108 | 165500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 125 | 20250108 | 165400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 126 | 20250108 | 165300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 127 | 20250108 | 165200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 128 | 20250108 | 165100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 129 | 20250108 | 165000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 130 | 20250108 | 164900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 131 | 20250108 | 164800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 132 | 20250108 | 164700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 133 | 20250108 | 164600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 134 | 20250108 | 164500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 135 | 20250108 | 164400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 136 | 20250108 | 164300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 137 | 20250108 | 164200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 138 | 20250108 | 164100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 139 | 20250108 | 164000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 140 | 20250108 | 163900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 141 | 20250108 | 163800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 142 | 20250108 | 163700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 143 | 20250108 | 163600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 144 | 20250108 | 163500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 145 | 20250108 | 163400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 146 | 20250108 | 163300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 147 | 20250108 | 163200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 148 | 20250108 | 163100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 149 | 20250108 | 163000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 150 | 20250108 | 162900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 151 | 20250108 | 162800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 152 | 20250108 | 162700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 153 | 20250108 | 162600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 154 | 20250108 | 162500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 155 | 20250108 | 162400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 156 | 20250108 | 162300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 157 | 20250108 | 162200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 158 | 20250108 | 162100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 159 | 20250108 | 162000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 160 | 20250108 | 161900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 161 | 20250108 | 161800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 162 | 20250108 | 161700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 163 | 20250108 | 161600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 164 | 20250108 | 161500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 165 | 20250108 | 161400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 166 | 20250108 | 161300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 167 | 20250108 | 161200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 168 | 20250108 | 161100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 169 | 20250108 | 161000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 170 | 20250108 | 160900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 171 | 20250108 | 160800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 172 | 20250108 | 160700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 173 | 20250108 | 160600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 174 | 20250108 | 160500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 175 | 20250108 | 160400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 176 | 20250108 | 160300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 177 | 20250108 | 160200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 178 | 20250108 | 160100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 179 | 20250108 | 160000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 180 | 20250108 | 155900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 181 | 20250108 | 155800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 182 | 20250108 | 155700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 183 | 20250108 | 155600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 184 | 20250108 | 155500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 185 | 20250108 | 155400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 186 | 20250108 | 155300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 187 | 20250108 | 155200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 188 | 20250108 | 155100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 189 | 20250108 | 155000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 190 | 20250108 | 154900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 191 | 20250108 | 154800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 192 | 20250108 | 154700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 193 | 20250108 | 154600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 194 | 20250108 | 154500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 195 | 20250108 | 154400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 196 | 20250108 | 154300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 197 | 20250108 | 154200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 198 | 20250108 | 154100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 199 | 20250108 | 154000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 200 | 20250108 | 153900 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 201 | 20250108 | 153800 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 202 | 20250108 | 153700 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 203 | 20250108 | 153600 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 204 | 20250108 | 153500 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 205 | 20250108 | 153400 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 206 | 20250108 | 153300 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 207 | 20250108 | 153200 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 208 | 20250108 | 153100 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 0 |
| 209 | 20250108 | 153000 | 191201034500 | 135400 | 135400 | 135400 | 135400 | 14288 |
| 210 | 20250108 | 152900 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 211 | 20250108 | 152800 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 212 | 20250108 | 152700 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 213 | 20250108 | 152600 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 214 | 20250108 | 152500 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 215 | 20250108 | 152400 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 216 | 20250108 | 152300 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 217 | 20250108 | 152200 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 218 | 20250108 | 152100 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 219 | 20250108 | 152000 | 189266439300 | 135400 | 135400 | 135400 | 135400 | 0 |
| 220 | 20250108 | 151900 | 189266439300 | 135400 | 135800 | 135900 | 135400 | 4478 |
| 221 | 20250108 | 151800 | 188658824400 | 135800 | 135900 | 135900 | 135700 | 1382 |
| 222 | 20250108 | 151700 | 188471154000 | 135800 | 136000 | 136100 | 135800 | 3253 |
| 223 | 20250108 | 151600 | 188029146600 | 135900 | 136300 | 136300 | 135900 | 1924 |
| 224 | 20250108 | 151500 | 187767273300 | 136200 | 136200 | 136200 | 136100 | 2540 |
| 225 | 20250108 | 151400 | 187421345100 | 136200 | 136100 | 136200 | 136100 | 1658 |
| 226 | 20250108 | 151300 | 187195577200 | 136100 | 135900 | 136100 | 135900 | 1415 |
| 227 | 20250108 | 151200 | 187003106500 | 136000 | 135900 | 136100 | 135800 | 2487 |
| 228 | 20250108 | 151100 | 186664900800 | 136000 | 135700 | 136000 | 135600 | 1824 |
| 229 | 20250108 | 151000 | 186417198500 | 135700 | 135800 | 135800 | 135500 | 2120 |
| 230 | 20250108 | 150900 | 186129663900 | 135600 | 135400 | 135800 | 135300 | 2325 |
| 231 | 20250108 | 150800 | 185814503200 | 135300 | 135300 | 135500 | 135200 | 1587 |
| 232 | 20250108 | 150700 | 185599680600 | 135300 | 135100 | 135300 | 135000 | 2182 |
| 233 | 20250108 | 150600 | 185304730900 | 135100 | 134900 | 135200 | 134800 | 1002 |
| 234 | 20250108 | 150500 | 185169469800 | 135200 | 134900 | 135300 | 134800 | 3069 |
| 235 | 20250108 | 150400 | 184755129500 | 134900 | 135100 | 135200 | 134800 | 5538 |
| 236 | 20250108 | 150300 | 184007575700 | 135200 | 135500 | 135700 | 135100 | 3157 |
| 237 | 20250108 | 150200 | 183580644600 | 135400 | 135700 | 135900 | 135400 | 2256 |
| 238 | 20250108 | 150100 | 183274731000 | 135700 | 135700 | 135700 | 135300 | 3629 |
| 239 | 20250108 | 150000 | 182783187900 | 135600 | 135600 | 135700 | 135500 | 1603 |
| 240 | 20250108 | 145900 | 182565774400 | 135600 | 135600 | 135700 | 135500 | 1040 |
| 241 | 20250108 | 145800 | 182424764500 | 135700 | 135600 | 135700 | 135500 | 1176 |
| 242 | 20250108 | 145700 | 182265323500 | 135600 | 135800 | 135800 | 135500 | 2231 |
| 243 | 20250108 | 145600 | 181962739100 | 135800 | 135900 | 135900 | 135700 | 1180 |
| 244 | 20250108 | 145500 | 181802503700 | 135900 | 135900 | 136000 | 135800 | 683 |
| 245 | 20250108 | 145400 | 181709681000 | 135900 | 135900 | 135900 | 135600 | 857 |
| 246 | 20250108 | 145300 | 181593303400 | 135800 | 135700 | 135900 | 135500 | 1156 |
| 247 | 20250108 | 145200 | 181436507900 | 135700 | 136000 | 136000 | 135500 | 1251 |
| 248 | 20250108 | 145100 | 181266695100 | 136100 | 136200 | 136300 | 136000 | 1616 |
| 249 | 20250108 | 145000 | 181046671100 | 136200 | 136300 | 136400 | 136200 | 1039 |
| 250 | 20250108 | 144900 | 180905062200 | 136200 | 136200 | 136300 | 136100 | 1590 |
| 251 | 20250108 | 144800 | 180688491300 | 136200 | 135700 | 136300 | 135700 | 2709 |
| 252 | 20250108 | 144700 | 180320188500 | 135700 | 135900 | 135900 | 135500 | 1260 |
| 253 | 20250108 | 144600 | 180149206100 | 135900 | 135800 | 135900 | 135700 | 1107 |
| 254 | 20250108 | 144500 | 179998882500 | 135900 | 135700 | 136000 | 135500 | 1969 |
| 255 | 20250108 | 144400 | 179731647500 | 135600 | 135700 | 135800 | 135300 | 2232 |
| 256 | 20250108 | 144300 | 179429108300 | 135700 | 135500 | 136100 | 135300 | 4552 |
| 257 | 20250108 | 144200 | 178811595700 | 135500 | 136100 | 136200 | 135500 | 4418 |
| 258 | 20250108 | 144100 | 178211819600 | 136100 | 136100 | 136400 | 135900 | 3687 |
| 259 | 20250108 | 144000 | 177710062900 | 136300 | 136000 | 136300 | 136000 | 2020 |
| 260 | 20250108 | 143900 | 177435107000 | 136000 | 135800 | 136100 | 135700 | 4106 |
| 261 | 20250108 | 143800 | 176876790100 | 135800 | 136400 | 136400 | 135700 | 5591 |
| 262 | 20250108 | 143700 | 176116192700 | 136400 | 136600 | 136700 | 136100 | 3483 |
| 263 | 20250108 | 143600 | 175641096000 | 136600 | 136900 | 136900 | 136500 | 2868 |
| 264 | 20250108 | 143500 | 175249090800 | 136900 | 136800 | 137000 | 136600 | 2504 |
| 265 | 20250108 | 143400 | 174906566900 | 136800 | 136900 | 137100 | 136700 | 1262 |
| 266 | 20250108 | 143300 | 174733890200 | 137000 | 136800 | 137300 | 136700 | 1785 |
| 267 | 20250108 | 143200 | 174489437000 | 136800 | 136800 | 137500 | 136400 | 4621 |
| 268 | 20250108 | 143100 | 173856824700 | 136900 | 137300 | 137400 | 136800 | 3088 |
| 269 | 20250108 | 143000 | 173433732500 | 137000 | 137100 | 137600 | 137000 | 3449 |
| 270 | 20250108 | 142900 | 172960227100 | 137100 | 137400 | 137500 | 136800 | 6682 |
| 271 | 20250108 | 142800 | 172043955400 | 137400 | 137500 | 137800 | 137400 | 2236 |
| 272 | 20250108 | 142700 | 171736389100 | 137500 | 137900 | 138000 | 137200 | 9881 |
| 273 | 20250108 | 142600 | 170377156800 | 137900 | 138200 | 138200 | 137900 | 1501 |
| 274 | 20250108 | 142500 | 170169856800 | 138200 | 137800 | 138200 | 137700 | 4157 |
| 275 | 20250108 | 142400 | 169596385900 | 137800 | 138300 | 138400 | 137800 | 3258 |
| 276 | 20250108 | 142300 | 169146164100 | 138300 | 138300 | 138400 | 138000 | 3663 |
| 277 | 20250108 | 142200 | 168640218400 | 138200 | 138200 | 138600 | 138200 | 4440 |
| 278 | 20250108 | 142100 | 168025515800 | 138300 | 137800 | 138300 | 137700 | 3469 |
| 279 | 20250108 | 142000 | 167546683700 | 137800 | 138200 | 138200 | 137700 | 5560 |
| 280 | 20250108 | 141900 | 166779115300 | 138200 | 138500 | 138700 | 138000 | 4798 |
| 281 | 20250108 | 141800 | 166115876300 | 138500 | 138900 | 139000 | 138200 | 11670 |
| 282 | 20250108 | 141700 | 164498373900 | 138700 | 137500 | 139000 | 137400 | 22271 |
| 283 | 20250108 | 141600 | 161423817000 | 137500 | 136900 | 137500 | 136900 | 7365 |
| 284 | 20250108 | 141500 | 160412784200 | 137000 | 136700 | 137000 | 136600 | 2412 |
| 285 | 20250108 | 141400 | 160082939700 | 136700 | 136600 | 137100 | 136300 | 5503 |
| 286 | 20250108 | 141300 | 159329735800 | 136700 | 136100 | 136900 | 136000 | 2558 |
| 287 | 20250108 | 141200 | 158980916600 | 136200 | 136400 | 136400 | 136100 | 2435 |
| 288 | 20250108 | 141100 | 158649244800 | 136200 | 137000 | 137100 | 136200 | 4617 |
| 289 | 20250108 | 141000 | 158018277900 | 136900 | 136700 | 137100 | 136500 | 1996 |
| 290 | 20250108 | 140900 | 157745408300 | 136600 | 137400 | 137500 | 136600 | 4491 |
| 291 | 20250108 | 140800 | 157129604500 | 137400 | 137500 | 137500 | 137100 | 3117 |
| 292 | 20250108 | 140700 | 156701594300 | 137400 | 137300 | 137500 | 137300 | 1853 |
| 293 | 20250108 | 140600 | 156446970500 | 137300 | 137300 | 137500 | 137200 | 2300 |
| 294 | 20250108 | 140500 | 156130993700 | 137300 | 137100 | 137400 | 137000 | 1798 |
| 295 | 20250108 | 140400 | 155884140200 | 137000 | 136800 | 137200 | 136800 | 1301 |
| 296 | 20250108 | 140300 | 155705853000 | 136800 | 136800 | 137000 | 136700 | 957 |
| 297 | 20250108 | 140200 | 155574934200 | 136800 | 137300 | 137300 | 136700 | 2895 |
| 298 | 20250108 | 140100 | 155178160500 | 137300 | 137000 | 137300 | 137000 | 3177 |
| 299 | 20250108 | 140000 | 154742532700 | 137100 | 137300 | 137400 | 137000 | 2061 |
| 300 | 20250108 | 135900 | 154459818700 | 137400 | 137100 | 137500 | 136800 | 5137 |
| 301 | 20250108 | 135800 | 153754676700 | 137100 | 136400 | 137100 | 136400 | 7971 |
| 302 | 20250108 | 135700 | 152663737200 | 136400 | 136200 | 136500 | 135900 | 1886 |
| 303 | 20250108 | 135600 | 152406758900 | 136100 | 136000 | 136200 | 135800 | 1444 |
| 304 | 20250108 | 135500 | 152210407700 | 136000 | 136400 | 136400 | 135600 | 3000 |
| 305 | 20250108 | 135400 | 151802195500 | 136400 | 136300 | 136700 | 136200 | 1113 |
| 306 | 20250108 | 135300 | 151650315400 | 136300 | 136600 | 136900 | 136100 | 3016 |
| 307 | 20250108 | 135200 | 151238229800 | 136600 | 135800 | 136600 | 135500 | 4496 |
| 308 | 20250108 | 135100 | 150625427700 | 135900 | 135900 | 136000 | 135300 | 4895 |
| 309 | 20250108 | 135000 | 149961446500 | 135800 | 135800 | 136200 | 135800 | 2959 |
| 310 | 20250108 | 134900 | 149559130200 | 135800 | 136100 | 136300 | 135800 | 1447 |
| 311 | 20250108 | 134800 | 149362365000 | 136100 | 136100 | 136200 | 135900 | 2607 |
| 312 | 20250108 | 134700 | 149007720800 | 136100 | 136300 | 136400 | 136000 | 2169 |
| 313 | 20250108 | 134600 | 148712221100 | 136300 | 136600 | 136700 | 135700 | 6057 |
| 314 | 20250108 | 134500 | 147887575400 | 136500 | 137000 | 137100 | 136500 | 2844 |
| 315 | 20250108 | 134400 | 147498471600 | 137100 | 136900 | 137100 | 136500 | 4148 |
| 316 | 20250108 | 134300 | 146931331600 | 136900 | 137100 | 137100 | 136800 | 2751 |
| 317 | 20250108 | 134200 | 146554407500 | 137100 | 136800 | 137200 | 136800 | 1863 |
| 318 | 20250108 | 134100 | 146299181400 | 136800 | 136800 | 137000 | 136600 | 4091 |
| 319 | 20250108 | 134000 | 145739461000 | 136800 | 137100 | 137100 | 136600 | 5186 |
| 320 | 20250108 | 133900 | 145029880900 | 137000 | 136700 | 137500 | 136600 | 5200 |
| 321 | 20250108 | 133800 | 144316914300 | 136700 | 136700 | 136800 | 136400 | 4505 |
| 322 | 20250108 | 133700 | 143701412600 | 136700 | 137100 | 137500 | 136700 | 5687 |
| 323 | 20250108 | 133600 | 142921974200 | 137100 | 137400 | 137700 | 136900 | 9916 |
| 324 | 20250108 | 133500 | 141560787900 | 137600 | 137000 | 137900 | 136900 | 14816 |
| 325 | 20250108 | 133400 | 139523611400 | 137000 | 136600 | 137000 | 136500 | 7460 |
| 326 | 20250108 | 133300 | 138503193500 | 136500 | 135800 | 136500 | 135700 | 3642 |
| 327 | 20250108 | 133200 | 138006816200 | 135800 | 135800 | 136400 | 135700 | 7884 |
| 328 | 20250108 | 133100 | 136933767900 | 135900 | 135900 | 136400 | 135700 | 11680 |
| 329 | 20250108 | 133000 | 135345212100 | 135900 | 134900 | 135900 | 134800 | 21901 |
| 330 | 20250108 | 132900 | 132383830200 | 134900 | 134600 | 134900 | 134600 | 3131 |
| 331 | 20250108 | 132800 | 131961770700 | 134600 | 134700 | 134800 | 134600 | 927 |
| 332 | 20250108 | 132700 | 131836914800 | 134700 | 134700 | 134800 | 134700 | 1512 |
| 333 | 20250108 | 132600 | 131633165000 | 134800 | 134800 | 134800 | 134700 | 2140 |
| 334 | 20250108 | 132500 | 131344795100 | 134800 | 134400 | 134800 | 134400 | 5706 |
| 335 | 20250108 | 132400 | 130577018300 | 134400 | 134200 | 134400 | 134100 | 1269 |
| 336 | 20250108 | 132300 | 130406641900 | 134300 | 134200 | 134300 | 134100 | 437 |
| 337 | 20250108 | 132200 | 130348005800 | 134200 | 134100 | 134300 | 134000 | 1171 |
| 338 | 20250108 | 132100 | 130190844400 | 134100 | 134100 | 134200 | 134000 | 1188 |
| 339 | 20250108 | 132000 | 130031525300 | 134100 | 134300 | 134300 | 134000 | 983 |
| 340 | 20250108 | 131900 | 129899667100 | 134200 | 134200 | 134300 | 134000 | 591 |
| 341 | 20250108 | 131800 | 129820358800 | 134100 | 134300 | 134300 | 134000 | 920 |
| 342 | 20250108 | 131700 | 129696961100 | 134200 | 134200 | 134300 | 134200 | 385 |
| 343 | 20250108 | 131600 | 129645284200 | 134200 | 134000 | 134300 | 133900 | 2044 |
| 344 | 20250108 | 131500 | 129371369800 | 134100 | 134100 | 134200 | 133800 | 913 |
| 345 | 20250108 | 131400 | 129249003700 | 134200 | 133900 | 134200 | 133700 | 475 |
| 346 | 20250108 | 131300 | 129185356800 | 133800 | 134100 | 134100 | 133700 | 1566 |
| 347 | 20250108 | 131200 | 128975776000 | 134000 | 134100 | 134100 | 133800 | 1491 |
| 348 | 20250108 | 131100 | 128776028600 | 134200 | 134400 | 134400 | 134100 | 842 |
| 349 | 20250108 | 131000 | 128662995400 | 134400 | 134400 | 134400 | 134300 | 880 |
| 350 | 20250108 | 130900 | 128544762900 | 134500 | 134300 | 134500 | 134200 | 920 |
| 351 | 20250108 | 130800 | 128421134100 | 134400 | 134400 | 134400 | 134200 | 430 |
| 352 | 20250108 | 130700 | 128363377900 | 134300 | 134300 | 134500 | 134300 | 814 |
| 353 | 20250108 | 130600 | 128253988400 | 134300 | 134100 | 134400 | 134000 | 1016 |
| 354 | 20250108 | 130500 | 128117675400 | 134100 | 134000 | 134300 | 133900 | 430 |
| 355 | 20250108 | 130400 | 128060014900 | 134000 | 134100 | 134300 | 134000 | 604 |
| 356 | 20250108 | 130300 | 127979016700 | 134100 | 134300 | 134400 | 134000 | 975 |
| 357 | 20250108 | 130200 | 127848183200 | 134100 | 134100 | 134500 | 134100 | 2673 |
| 358 | 20250108 | 130100 | 127489332000 | 134100 | 134000 | 134200 | 134000 | 1084 |
| 359 | 20250108 | 130000 | 127343970100 | 134100 | 133600 | 134100 | 133600 | 1363 |
| 360 | 20250108 | 125900 | 127161375800 | 133700 | 133600 | 133800 | 133500 | 1330 |
| 361 | 20250108 | 125800 | 126983680800 | 133500 | 133600 | 133700 | 133500 | 1354 |
| 362 | 20250108 | 125700 | 126802850000 | 133600 | 133700 | 133800 | 133600 | 1324 |
| 363 | 20250108 | 125600 | 126625893400 | 133700 | 133800 | 133900 | 133600 | 1381 |
| 364 | 20250108 | 125500 | 126441149400 | 133900 | 133900 | 133900 | 133800 | 1017 |
| 365 | 20250108 | 125400 | 126305038300 | 133900 | 134100 | 134200 | 133800 | 1562 |
| 366 | 20250108 | 125300 | 126095828500 | 134100 | 133700 | 134200 | 133700 | 1745 |
| 367 | 20250108 | 125200 | 125862187500 | 133800 | 134600 | 134700 | 133700 | 4843 |
| 368 | 20250108 | 125100 | 125212653700 | 134600 | 134700 | 134800 | 134500 | 823 |
| 369 | 20250108 | 125000 | 125101838100 | 134700 | 134500 | 134800 | 134300 | 2046 |
| 370 | 20250108 | 124900 | 124826751600 | 134500 | 134700 | 134800 | 134200 | 2753 |
| 371 | 20250108 | 124800 | 124456495600 | 134700 | 134800 | 134800 | 134600 | 1434 |
| 372 | 20250108 | 124700 | 124263341700 | 134700 | 134900 | 135000 | 134600 | 2506 |
| 373 | 20250108 | 124600 | 123925639400 | 134900 | 134800 | 135000 | 134800 | 2214 |
| 374 | 20250108 | 124500 | 123626992200 | 134800 | 134900 | 134900 | 134700 | 1771 |
| 375 | 20250108 | 124400 | 123388226900 | 134900 | 135000 | 135000 | 134800 | 2464 |
| 376 | 20250108 | 124300 | 123055855500 | 134800 | 134500 | 135000 | 134500 | 5607 |
| 377 | 20250108 | 124200 | 122300041200 | 134600 | 134300 | 134700 | 134300 | 2569 |
| 378 | 20250108 | 124100 | 121954542000 | 134300 | 134200 | 134400 | 134200 | 1601 |
| 379 | 20250108 | 124000 | 121739608900 | 134100 | 133900 | 134200 | 133800 | 1280 |
| 380 | 20250108 | 123900 | 121568157700 | 133900 | 133900 | 133900 | 133800 | 472 |
| 381 | 20250108 | 123800 | 121504974100 | 133800 | 134100 | 134200 | 133700 | 1028 |
| 382 | 20250108 | 123700 | 121367278800 | 134100 | 133900 | 134300 | 133800 | 1530 |
| 383 | 20250108 | 123600 | 121162085900 | 133800 | 133200 | 134000 | 133200 | 2756 |
| 384 | 20250108 | 123500 | 120794034300 | 133200 | 133700 | 133700 | 133200 | 2076 |
| 385 | 20250108 | 123400 | 120516872000 | 133700 | 134000 | 134000 | 133700 | 660 |
| 386 | 20250108 | 123300 | 120428518100 | 134000 | 133900 | 134000 | 133700 | 1040 |
| 387 | 20250108 | 123200 | 120289325600 | 133900 | 134000 | 134100 | 133900 | 632 |
| 388 | 20250108 | 123100 | 120204658500 | 134000 | 134000 | 134100 | 133600 | 1266 |
| 389 | 20250108 | 123000 | 120035124600 | 133800 | 133900 | 134200 | 133600 | 5644 |
| 390 | 20250108 | 122900 | 119279713900 | 133900 | 134100 | 134200 | 133700 | 985 |
| 391 | 20250108 | 122800 | 119147704400 | 134200 | 133800 | 134200 | 133700 | 2583 |
| 392 | 20250108 | 122700 | 118801883200 | 134000 | 133700 | 134000 | 133400 | 3792 |
| 393 | 20250108 | 122600 | 118294847600 | 133700 | 134200 | 134400 | 133500 | 3911 |
| 394 | 20250108 | 122500 | 117771188800 | 134200 | 134700 | 134900 | 134200 | 5902 |
| 395 | 20250108 | 122400 | 116976625600 | 134700 | 134300 | 134800 | 134200 | 1747 |
| 396 | 20250108 | 122300 | 116741576900 | 134300 | 134600 | 134700 | 134100 | 1796 |
| 397 | 20250108 | 122200 | 116500139700 | 134700 | 134500 | 134700 | 134500 | 1217 |
| 398 | 20250108 | 122100 | 116336317000 | 134500 | 134600 | 134800 | 134400 | 3613 |
| 399 | 20250108 | 122000 | 115850230300 | 134700 | 134600 | 134900 | 134600 | 4410 |
| 400 | 20250108 | 121900 | 115256118400 | 134400 | 134700 | 134900 | 134300 | 5297 |
| 401 | 20250108 | 121800 | 114542922200 | 134700 | 134700 | 134800 | 134500 | 4691 |
| 402 | 20250108 | 121700 | 113911294900 | 134700 | 134300 | 134700 | 133800 | 6655 |
| 403 | 20250108 | 121600 | 113016038800 | 134300 | 133600 | 134600 | 133500 | 9391 |
| 404 | 20250108 | 121500 | 111755625000 | 133600 | 133500 | 133700 | 133400 | 1853 |
| 405 | 20250108 | 121400 | 111508206100 | 133500 | 133600 | 133700 | 133400 | 1270 |
| 406 | 20250108 | 121300 | 111338554600 | 133600 | 133500 | 133800 | 133500 | 1559 |
| 407 | 20250108 | 121200 | 111130254900 | 133600 | 133600 | 133900 | 133500 | 1351 |
| 408 | 20250108 | 121100 | 110949692900 | 133600 | 133200 | 133700 | 133100 | 2212 |
| 409 | 20250108 | 121000 | 110654478100 | 133200 | 133300 | 133600 | 133100 | 1570 |
| 410 | 20250108 | 120900 | 110445143500 | 133300 | 133800 | 133800 | 133200 | 2008 |
| 411 | 20250108 | 120800 | 110177088700 | 133500 | 133700 | 134100 | 133200 | 4402 |
| 412 | 20250108 | 120700 | 109588999100 | 133700 | 134200 | 134300 | 133600 | 3555 |
| 413 | 20250108 | 120600 | 109112870200 | 134200 | 133900 | 134400 | 133900 | 6381 |
| 414 | 20250108 | 120500 | 108256740200 | 133800 | 133700 | 134000 | 133400 | 2459 |
| 415 | 20250108 | 120400 | 107927927600 | 133800 | 133900 | 133900 | 133500 | 1823 |
| 416 | 20250108 | 120300 | 107684092700 | 133900 | 133800 | 133900 | 133100 | 1933 |
| 417 | 20250108 | 120200 | 107425884900 | 133900 | 133500 | 133900 | 133400 | 1812 |
| 418 | 20250108 | 120100 | 107183638700 | 133400 | 133900 | 134000 | 133400 | 4035 |
| 419 | 20250108 | 120000 | 106644173300 | 133900 | 133700 | 133900 | 133600 | 3704 |
| 420 | 20250108 | 115900 | 106148630600 | 133700 | 133500 | 134000 | 133200 | 2978 |
| 421 | 20250108 | 115800 | 105750417400 | 133400 | 133500 | 134000 | 133200 | 4065 |
| 422 | 20250108 | 115700 | 105207098700 | 133500 | 133600 | 133600 | 133100 | 2860 |
| 423 | 20250108 | 115600 | 104825504000 | 133600 | 133400 | 133600 | 132900 | 3780 |
| 424 | 20250108 | 115500 | 104321993200 | 133300 | 133600 | 133700 | 133300 | 1492 |
| 425 | 20250108 | 115400 | 104122798100 | 133600 | 133400 | 133700 | 133300 | 1365 |
| 426 | 20250108 | 115300 | 103940459300 | 133400 | 133800 | 133900 | 133300 | 2311 |
| 427 | 20250108 | 115200 | 103631674200 | 133700 | 134100 | 134100 | 133600 | 4427 |
| 428 | 20250108 | 115100 | 103039445600 | 134100 | 134000 | 134100 | 133800 | 3098 |
| 429 | 20250108 | 115000 | 102624212400 | 133900 | 133700 | 134100 | 133600 | 4579 |
| 430 | 20250108 | 114900 | 102010916700 | 133700 | 134100 | 134200 | 133600 | 5940 |
| 431 | 20250108 | 114800 | 101216382400 | 134100 | 133500 | 134200 | 133400 | 12074 |
| 432 | 20250108 | 114700 | 99600246200 | 133400 | 132900 | 133700 | 132800 | 10596 |
| 433 | 20250108 | 114600 | 98187347000 | 133000 | 132900 | 133000 | 132900 | 1283 |
| 434 | 20250108 | 114500 | 98016780500 | 132900 | 132800 | 133100 | 132700 | 3282 |
| 435 | 20250108 | 114400 | 97580433700 | 132800 | 132700 | 132900 | 132600 | 856 |
| 436 | 20250108 | 114300 | 97466753000 | 132700 | 132600 | 132800 | 132300 | 2825 |
| 437 | 20250108 | 114200 | 97092082000 | 132700 | 132300 | 132800 | 132200 | 1715 |
| 438 | 20250108 | 114100 | 96864857600 | 132200 | 132300 | 132400 | 132000 | 2782 |
| 439 | 20250108 | 114000 | 96497129800 | 132400 | 133200 | 133200 | 132300 | 3974 |
| 440 | 20250108 | 113900 | 95969192700 | 133200 | 132800 | 133300 | 132800 | 1919 |
| 441 | 20250108 | 113800 | 95713821200 | 132800 | 132900 | 132900 | 132800 | 1928 |
| 442 | 20250108 | 113700 | 95457695100 | 132900 | 133000 | 133000 | 132800 | 2093 |
| 443 | 20250108 | 113600 | 95179476500 | 133000 | 132700 | 133000 | 132600 | 1947 |
| 444 | 20250108 | 113500 | 94920771000 | 132700 | 132400 | 133000 | 132400 | 4596 |
| 445 | 20250108 | 113400 | 94310529600 | 132500 | 132500 | 132600 | 132300 | 1233 |
| 446 | 20250108 | 113300 | 94147281400 | 132600 | 132200 | 132800 | 132200 | 3646 |
| 447 | 20250108 | 113200 | 93663933900 | 132400 | 132300 | 132500 | 132000 | 3887 |
| 448 | 20250108 | 113100 | 93149851200 | 132200 | 132200 | 132300 | 132000 | 2302 |
| 449 | 20250108 | 113000 | 92845718000 | 132200 | 132100 | 132600 | 132000 | 3173 |
| 450 | 20250108 | 112900 | 92425984500 | 132200 | 132400 | 132400 | 131800 | 2749 |
| 451 | 20250108 | 112800 | 92062984700 | 132300 | 132100 | 132400 | 131100 | 7660 |
| 452 | 20250108 | 112700 | 91052919700 | 132200 | 132800 | 133200 | 132000 | 6493 |
| 453 | 20250108 | 112600 | 90192082600 | 133100 | 133400 | 133700 | 132700 | 11222 |
| 454 | 20250108 | 112500 | 88694824300 | 133400 | 132700 | 133400 | 132500 | 5742 |
| 455 | 20250108 | 112400 | 87931920000 | 132700 | 132700 | 133000 | 132400 | 6062 |
| 456 | 20250108 | 112300 | 87127708300 | 132800 | 133400 | 133700 | 132700 | 10453 |
| 457 | 20250108 | 112200 | 85734259800 | 133400 | 133100 | 133400 | 132800 | 10726 |
| 458 | 20250108 | 112100 | 84307548100 | 133100 | 132000 | 133200 | 131900 | 15182 |
| 459 | 20250108 | 112000 | 82295997600 | 132000 | 131500 | 132000 | 131500 | 7238 |
| 460 | 20250108 | 111900 | 81342273400 | 131600 | 131700 | 131700 | 131400 | 4694 |
| 461 | 20250108 | 111800 | 80724817400 | 131700 | 131500 | 131700 | 131400 | 4576 |
| 462 | 20250108 | 111700 | 80122924000 | 131400 | 131100 | 131400 | 131100 | 3729 |
| 463 | 20250108 | 111600 | 79633326100 | 131200 | 131100 | 131200 | 131100 | 1519 |
| 464 | 20250108 | 111500 | 79434126200 | 131100 | 130900 | 131300 | 130900 | 7414 |
| 465 | 20250108 | 111400 | 78462562000 | 131000 | 130800 | 131000 | 130800 | 4205 |
| 466 | 20250108 | 111300 | 77912172600 | 130700 | 130700 | 130800 | 130600 | 1136 |
| 467 | 20250108 | 111200 | 77763695400 | 130600 | 130700 | 130800 | 130600 | 1316 |
| 468 | 20250108 | 111100 | 77591702000 | 130700 | 130700 | 130800 | 130500 | 2559 |
| 469 | 20250108 | 111000 | 77257412500 | 130600 | 130500 | 130800 | 130400 | 1451 |
| 470 | 20250108 | 110900 | 77067709300 | 130400 | 130600 | 130800 | 130400 | 1763 |
| 471 | 20250108 | 110800 | 76837378400 | 130600 | 130600 | 131000 | 130500 | 8517 |
| 472 | 20250108 | 110700 | 75723324200 | 130600 | 130200 | 130600 | 130100 | 2029 |
| 473 | 20250108 | 110600 | 75458718400 | 130200 | 129800 | 130300 | 129700 | 1415 |
| 474 | 20250108 | 110500 | 75274852400 | 129700 | 129500 | 129900 | 129200 | 1500 |
| 475 | 20250108 | 110400 | 75080507500 | 129500 | 129700 | 130300 | 129500 | 1955 |
| 476 | 20250108 | 110300 | 74826699300 | 129700 | 130200 | 130300 | 129600 | 3000 |
| 477 | 20250108 | 110200 | 74436701500 | 130200 | 130300 | 130400 | 130100 | 1697 |
| 478 | 20250108 | 110100 | 74215647200 | 130300 | 130800 | 130800 | 130100 | 3183 |
| 479 | 20250108 | 110000 | 73800364100 | 130800 | 130700 | 130800 | 130600 | 3318 |
| 480 | 20250108 | 105900 | 73366606700 | 130800 | 130600 | 130800 | 130500 | 3935 |
| 481 | 20250108 | 105800 | 72852517100 | 130600 | 130500 | 130700 | 130400 | 2465 |
| 482 | 20250108 | 105700 | 72530544600 | 130600 | 130800 | 130800 | 130400 | 3654 |
| 483 | 20250108 | 105600 | 72053075200 | 130800 | 129600 | 130800 | 129600 | 8649 |
| 484 | 20250108 | 105500 | 70925030100 | 129600 | 130000 | 130100 | 129600 | 3247 |
| 485 | 20250108 | 105400 | 70503347800 | 129900 | 130200 | 130300 | 129800 | 2788 |
| 486 | 20250108 | 105300 | 70140695600 | 130200 | 130000 | 130300 | 129900 | 6939 |
| 487 | 20250108 | 105200 | 69238028700 | 129900 | 129800 | 130000 | 129700 | 3705 |
| 488 | 20250108 | 105100 | 68756781200 | 129800 | 129800 | 129800 | 129600 | 1344 |
| 489 | 20250108 | 105000 | 68582401500 | 129800 | 129700 | 129900 | 129600 | 2286 |
| 490 | 20250108 | 104900 | 68285793800 | 129700 | 129700 | 129800 | 129600 | 2786 |
| 491 | 20250108 | 104800 | 67924375000 | 129700 | 129800 | 129900 | 129600 | 7854 |
| 492 | 20250108 | 104700 | 66905029600 | 129800 | 128600 | 129800 | 128600 | 12951 |
| 493 | 20250108 | 104600 | 65229496000 | 128500 | 129000 | 129000 | 128500 | 1341 |
| 494 | 20250108 | 104500 | 65056885200 | 129000 | 129000 | 129000 | 128800 | 1473 |
| 495 | 20250108 | 104400 | 64867010200 | 129000 | 128800 | 129000 | 128800 | 2573 |
| 496 | 20250108 | 104300 | 64535428000 | 128800 | 128600 | 128800 | 128500 | 1093 |
| 497 | 20250108 | 104200 | 64394808000 | 128500 | 128600 | 128600 | 128500 | 927 |
| 498 | 20250108 | 104100 | 64275610500 | 128600 | 128500 | 128600 | 128400 | 899 |
| 499 | 20250108 | 104000 | 64160112000 | 128500 | 128600 | 128700 | 128400 | 1081 |
| 500 | 20250108 | 103900 | 64021152200 | 128600 | 128500 | 128600 | 128500 | 552 |
| 501 | 20250108 | 103800 | 63950171800 | 128500 | 128500 | 128600 | 128200 | 688 |
| 502 | 20250108 | 103700 | 63861800800 | 128400 | 128600 | 128700 | 128400 | 950 |
| 503 | 20250108 | 103600 | 63739645100 | 128600 | 128000 | 128600 | 128000 | 1470 |
| 504 | 20250108 | 103500 | 63551037400 | 128000 | 128100 | 128200 | 128000 | 965 |
| 505 | 20250108 | 103400 | 63427437200 | 128100 | 128100 | 128200 | 128000 | 442 |
| 506 | 20250108 | 103300 | 63370814300 | 128000 | 128200 | 128300 | 127900 | 701 |
| 507 | 20250108 | 103200 | 63280962100 | 128300 | 127800 | 128300 | 127700 | 1717 |
| 508 | 20250108 | 103100 | 63061354700 | 127800 | 127800 | 128200 | 127700 | 623 |
| 509 | 20250108 | 103000 | 62981695300 | 127800 | 128300 | 128400 | 127800 | 1189 |
| 510 | 20250108 | 102900 | 62829413100 | 128200 | 128500 | 128600 | 128200 | 1207 |
| 511 | 20250108 | 102800 | 62674375200 | 128600 | 128600 | 128700 | 128500 | 680 |
| 512 | 20250108 | 102700 | 62586908500 | 128600 | 128300 | 128600 | 128300 | 606 |
| 513 | 20250108 | 102600 | 62509052000 | 128300 | 128400 | 128600 | 128000 | 3002 |
| 514 | 20250108 | 102500 | 62123917900 | 128300 | 128800 | 128900 | 128200 | 1762 |
| 515 | 20250108 | 102400 | 61897454000 | 128900 | 128700 | 129000 | 128700 | 4362 |
| 516 | 20250108 | 102300 | 61335355700 | 128800 | 128900 | 128900 | 128600 | 1664 |
| 517 | 20250108 | 102200 | 61121131900 | 128900 | 128200 | 128900 | 128100 | 2690 |
| 518 | 20250108 | 102100 | 60775390500 | 128200 | 127900 | 128300 | 127900 | 950 |
| 519 | 20250108 | 102000 | 60653686400 | 128000 | 127700 | 128200 | 127500 | 806 |
| 520 | 20250108 | 101900 | 60550718900 | 127800 | 128200 | 128300 | 127700 | 1337 |
| 521 | 20250108 | 101800 | 60379479600 | 128200 | 128100 | 128300 | 128000 | 653 |
| 522 | 20250108 | 101700 | 60295799800 | 128000 | 128100 | 128300 | 127900 | 1004 |
| 523 | 20250108 | 101600 | 60167132700 | 128200 | 128000 | 128200 | 127700 | 888 |
| 524 | 20250108 | 101500 | 60053558400 | 128000 | 128000 | 128300 | 127500 | 2040 |
| 525 | 20250108 | 101400 | 59792533500 | 128100 | 128000 | 128200 | 127700 | 653 |
| 526 | 20250108 | 101300 | 59708926200 | 128000 | 127600 | 128000 | 127500 | 807 |
| 527 | 20250108 | 101200 | 59605867400 | 127600 | 127800 | 128200 | 127600 | 1435 |
| 528 | 20250108 | 101100 | 59422249600 | 127800 | 128000 | 128100 | 127700 | 1384 |
| 529 | 20250108 | 101000 | 59245164900 | 127900 | 127400 | 128000 | 127400 | 1326 |
| 530 | 20250108 | 100900 | 59075859100 | 127400 | 127100 | 127400 | 127100 | 1031 |
| 531 | 20250108 | 100800 | 58944631500 | 127100 | 127200 | 127200 | 126900 | 2421 |
| 532 | 20250108 | 100700 | 58637075200 | 127100 | 127100 | 127400 | 126900 | 1485 |
| 533 | 20250108 | 100600 | 58448270700 | 127000 | 127000 | 127200 | 126900 | 1328 |
| 534 | 20250108 | 100500 | 58279611900 | 127000 | 127100 | 127400 | 126900 | 2339 |
| 535 | 20250108 | 100400 | 57982280500 | 127500 | 127000 | 127500 | 126700 | 3428 |
| 536 | 20250108 | 100300 | 57547212300 | 127000 | 126900 | 127000 | 126800 | 1527 |
| 537 | 20250108 | 100200 | 57353403700 | 126900 | 126600 | 127000 | 126500 | 1824 |
| 538 | 20250108 | 100100 | 57122131700 | 126800 | 126900 | 127000 | 126400 | 3341 |
| 539 | 20250108 | 100000 | 56699245600 | 126800 | 128100 | 128200 | 126500 | 11407 |
| 540 | 20250108 | 095900 | 55249037600 | 128100 | 128300 | 128400 | 127900 | 1296 |
| 541 | 20250108 | 095800 | 55082919400 | 128000 | 128100 | 128300 | 128000 | 2918 |
| 542 | 20250108 | 095700 | 54709048300 | 128100 | 128400 | 128500 | 128000 | 1627 |
| 543 | 20250108 | 095600 | 54500366500 | 128400 | 129100 | 129200 | 128300 | 2727 |
| 544 | 20250108 | 095500 | 54149081600 | 129200 | 129500 | 129600 | 129000 | 3733 |
| 545 | 20250108 | 095400 | 53666110800 | 129500 | 129000 | 129500 | 129000 | 6053 |
| 546 | 20250108 | 095300 | 52883270000 | 128900 | 128900 | 129000 | 128800 | 2517 |
| 547 | 20250108 | 095200 | 52558780400 | 129000 | 128000 | 129000 | 128000 | 7006 |
| 548 | 20250108 | 095100 | 51657197100 | 128000 | 127700 | 128100 | 127600 | 2567 |
| 549 | 20250108 | 095000 | 51328896400 | 127800 | 128600 | 128700 | 127700 | 4358 |
| 550 | 20250108 | 094900 | 50770171500 | 128600 | 128400 | 128700 | 128400 | 3059 |
| 551 | 20250108 | 094800 | 50376941200 | 128400 | 128000 | 128500 | 127900 | 3125 |
| 552 | 20250108 | 094700 | 49976393400 | 128000 | 127900 | 128200 | 127800 | 2325 |
| 553 | 20250108 | 094600 | 49678916600 | 127900 | 128100 | 128300 | 127800 | 3874 |
| 554 | 20250108 | 094500 | 49182881800 | 128100 | 128200 | 128500 | 127900 | 3897 |
| 555 | 20250108 | 094400 | 48683398800 | 128100 | 128800 | 128900 | 127500 | 7291 |
| 556 | 20250108 | 094300 | 47749461100 | 128800 | 128900 | 128900 | 128600 | 2030 |
| 557 | 20250108 | 094200 | 47488166900 | 129000 | 128900 | 129100 | 128400 | 3352 |
| 558 | 20250108 | 094100 | 47056369000 | 128900 | 128800 | 128900 | 128500 | 3852 |
| 559 | 20250108 | 094000 | 46560678300 | 128800 | 128600 | 128900 | 128500 | 2253 |
| 560 | 20250108 | 093900 | 46270581800 | 128600 | 128300 | 128900 | 127900 | 5690 |
| 561 | 20250108 | 093800 | 45540032700 | 128300 | 128500 | 128500 | 127700 | 6702 |
| 562 | 20250108 | 093700 | 44681774400 | 128500 | 129500 | 129800 | 128400 | 8273 |
| 563 | 20250108 | 093600 | 43612238000 | 129400 | 128900 | 129600 | 128900 | 6310 |
| 564 | 20250108 | 093500 | 42796542500 | 129000 | 128500 | 129200 | 128000 | 5264 |
| 565 | 20250108 | 093400 | 42118818400 | 128700 | 129200 | 129300 | 128200 | 8510 |
| 566 | 20250108 | 093300 | 41022253900 | 129200 | 129400 | 129900 | 129000 | 14360 |
| 567 | 20250108 | 093200 | 39164738200 | 129400 | 130100 | 130700 | 129300 | 12682 |
| 568 | 20250108 | 093100 | 37517580000 | 130200 | 130700 | 130700 | 130200 | 11769 |
| 569 | 20250108 | 093000 | 35979684400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 570 | 20250108 | 092900 | 35979684400 | 130800 | 128800 | 130800 | 128700 | 24052 |
| 571 | 20250108 | 092800 | 32858496000 | 128800 | 128200 | 128900 | 128100 | 9248 |
| 572 | 20250108 | 092700 | 31670804800 | 128200 | 127200 | 128400 | 127200 | 12263 |
| 573 | 20250108 | 092600 | 30100991600 | 127500 | 127200 | 127600 | 127000 | 10737 |
| 574 | 20250108 | 092500 | 28734068300 | 127200 | 126400 | 127200 | 126100 | 6419 |
| 575 | 20250108 | 092400 | 27921014900 | 126100 | 127100 | 127200 | 126100 | 7636 |
| 576 | 20250108 | 092300 | 26952599200 | 127100 | 127200 | 127200 | 126700 | 6155 |
| 577 | 20250108 | 092200 | 26170793000 | 127200 | 126900 | 127500 | 126900 | 19083 |
| 578 | 20250108 | 092100 | 23743224600 | 126900 | 126000 | 127000 | 125600 | 12398 |
| 579 | 20250108 | 092000 | 22173945400 | 126000 | 125400 | 126100 | 125200 | 10570 |
| 580 | 20250108 | 091900 | 20844790800 | 125400 | 125300 | 125700 | 125200 | 5864 |
| 581 | 20250108 | 091800 | 20109329300 | 125300 | 125200 | 125400 | 125100 | 2264 |
| 582 | 20250108 | 091700 | 19825711100 | 125100 | 125300 | 125400 | 124800 | 7465 |
| 583 | 20250108 | 091600 | 18891614000 | 125300 | 125700 | 126300 | 125300 | 8347 |
| 584 | 20250108 | 091500 | 17841893000 | 125700 | 125100 | 126000 | 125000 | 10721 |
| 585 | 20250108 | 091400 | 16494469100 | 125100 | 125300 | 125500 | 124900 | 9463 |
| 586 | 20250108 | 091300 | 15309084200 | 124900 | 124700 | 125300 | 124500 | 16645 |
| 587 | 20250108 | 091200 | 13230001700 | 124700 | 124100 | 124800 | 124000 | 8876 |
| 588 | 20250108 | 091100 | 12126083500 | 124000 | 122800 | 124100 | 122700 | 13308 |
| 589 | 20250108 | 091000 | 10478818800 | 122800 | 123700 | 123900 | 122500 | 13267 |
| 590 | 20250108 | 090900 | 8840979100 | 123900 | 123500 | 123900 | 123200 | 8697 |
| 591 | 20250108 | 090800 | 7766373900 | 123400 | 122100 | 123500 | 122000 | 14216 |
| 592 | 20250108 | 090700 | 6017861900 | 122100 | 121700 | 122500 | 121300 | 2292 |
| 593 | 20250108 | 090600 | 5739024000 | 121400 | 122600 | 123000 | 121100 | 9131 |
| 594 | 20250108 | 090500 | 4621982200 | 122600 | 122200 | 122800 | 121900 | 6862 |
| 595 | 20250108 | 090400 | 3782245800 | 122300 | 121700 | 122300 | 121100 | 6939 |
| 596 | 20250108 | 090300 | 2937545400 | 121600 | 120900 | 121700 | 120500 | 6447 |
| 597 | 20250108 | 090200 | 2156414800 | 120900 | 120000 | 121000 | 119600 | 4320 |
| 598 | 20250108 | 090100 | 1636172500 | 119700 | 119700 | 120400 | 118500 | 3151 |
| 599 | 20250108 | 090000 | 1259273000 | 120000 | 119000 | 120300 | 118100 | 9603 |