34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 3 | 20250114 | 184000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20250114 | 183900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20250114 | 183800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20250114 | 183700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20250114 | 183600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20250114 | 183500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20250114 | 183400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20250114 | 183300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20250114 | 183200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20250114 | 183100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20250114 | 183000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20250114 | 182900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20250114 | 182800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20250114 | 182700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20250114 | 182600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20250114 | 182500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20250114 | 182400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20250114 | 182300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20250114 | 182200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20250114 | 182100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20250114 | 182000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20250114 | 181900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20250114 | 181800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20250114 | 181700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20250114 | 181600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20250114 | 181500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20250114 | 181400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20250114 | 181300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20250114 | 181200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20250114 | 181100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 33 | 20250114 | 181000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20250114 | 180900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20250114 | 180800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20250114 | 180700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20250114 | 180600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20250114 | 180500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20250114 | 180400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20250114 | 180300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20250114 | 180200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20250114 | 180100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20250114 | 180000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20250114 | 175900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20250114 | 175800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20250114 | 175700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20250114 | 175600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20250114 | 175500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20250114 | 175400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20250114 | 175300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20250114 | 175200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20250114 | 175100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20250114 | 175000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20250114 | 174900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20250114 | 174800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20250114 | 174700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20250114 | 174600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20250114 | 174500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20250114 | 174400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20250114 | 174300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20250114 | 174200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20250114 | 174100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 63 | 20250114 | 174000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20250114 | 173900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20250114 | 173800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20250114 | 173700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20250114 | 173600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20250114 | 173500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20250114 | 173400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20250114 | 173300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20250114 | 173200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20250114 | 173100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20250114 | 173000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20250114 | 172900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20250114 | 172800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20250114 | 172700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20250114 | 172600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20250114 | 172500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20250114 | 172400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20250114 | 172300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20250114 | 172200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20250114 | 172100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20250114 | 172000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20250114 | 171900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20250114 | 171800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20250114 | 171700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20250114 | 171600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20250114 | 171500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20250114 | 171400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20250114 | 171300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20250114 | 171200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20250114 | 171100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 93 | 20250114 | 171000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20250114 | 170900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20250114 | 170800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20250114 | 170700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20250114 | 170600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20250114 | 170500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20250114 | 170400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20250114 | 170300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20250114 | 170200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20250114 | 170100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20250114 | 170000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20250114 | 165900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20250114 | 165800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20250114 | 165700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20250114 | 165600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20250114 | 165500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20250114 | 165400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20250114 | 165300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20250114 | 165200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20250114 | 165100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20250114 | 165000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20250114 | 164900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20250114 | 164800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20250114 | 164700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20250114 | 164600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20250114 | 164500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20250114 | 164400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20250114 | 164300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20250114 | 164200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20250114 | 164100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 123 | 20250114 | 164000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20250114 | 163900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20250114 | 163800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20250114 | 163700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20250114 | 163600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20250114 | 163500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20250114 | 163400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20250114 | 163300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20250114 | 163200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20250114 | 163100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20250114 | 163000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20250114 | 162900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20250114 | 162800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20250114 | 162700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20250114 | 162600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20250114 | 162500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20250114 | 162400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20250114 | 162300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20250114 | 162200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20250114 | 162100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20250114 | 162000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20250114 | 161900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20250114 | 161800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20250114 | 161700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20250114 | 161600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20250114 | 161500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20250114 | 161400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20250114 | 161300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20250114 | 161200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20250114 | 161100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 153 | 20250114 | 161000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20250114 | 160900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20250114 | 160800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20250114 | 160700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20250114 | 160600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20250114 | 160500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20250114 | 160400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20250114 | 160300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20250114 | 160200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20250114 | 160100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20250114 | 160000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20250114 | 155900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20250114 | 155800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20250114 | 155700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20250114 | 155600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20250114 | 155500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20250114 | 155400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20250114 | 155300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20250114 | 155200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20250114 | 155100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20250114 | 155000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20250114 | 154900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20250114 | 154800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20250114 | 154700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20250114 | 154600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20250114 | 154500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20250114 | 154400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20250114 | 154300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20250114 | 154200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20250114 | 154100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 183 | 20250114 | 154000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20250114 | 153900 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20250114 | 153800 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20250114 | 153700 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20250114 | 153600 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20250114 | 153500 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20250114 | 153400 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20250114 | 153300 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20250114 | 153200 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20250114 | 153100 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20250114 | 153000 | 67150026100 | 153200 | 153200 | 153200 | 153200 | 9730 |
| 194 | 20250114 | 152900 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 195 | 20250114 | 152800 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 196 | 20250114 | 152700 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 197 | 20250114 | 152600 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 198 | 20250114 | 152500 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 199 | 20250114 | 152400 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 200 | 20250114 | 152300 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 201 | 20250114 | 152200 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 202 | 20250114 | 152100 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 203 | 20250114 | 152000 | 65659390100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 204 | 20250114 | 151900 | 65659390100 | 152800 | 152700 | 152800 | 152600 | 814 |
| 205 | 20250114 | 151800 | 65535083600 | 152700 | 152900 | 152900 | 152600 | 1395 |
| 206 | 20250114 | 151700 | 65322030600 | 152800 | 152800 | 152900 | 152600 | 1773 |
| 207 | 20250114 | 151600 | 65051141900 | 152900 | 153000 | 153100 | 152800 | 2041 |
| 208 | 20250114 | 151500 | 64738950700 | 153000 | 153300 | 153400 | 153000 | 2441 |
| 209 | 20250114 | 151400 | 64365134700 | 153300 | 153500 | 153500 | 153100 | 1678 |
| 210 | 20250114 | 151300 | 64107958800 | 153500 | 153700 | 153800 | 153500 | 2600 |
| 211 | 20250114 | 151200 | 63708639000 | 153700 | 153800 | 153800 | 153500 | 3381 |
| 212 | 20250114 | 151100 | 63189127100 | 153900 | 154000 | 154000 | 153800 | 385 |
| 213 | 20250114 | 151000 | 63129872300 | 154000 | 154100 | 154200 | 153900 | 603 |
| 214 | 20250114 | 150900 | 63036994200 | 154100 | 153900 | 154100 | 153800 | 932 |
| 215 | 20250114 | 150800 | 62893470300 | 153900 | 153800 | 153900 | 153700 | 745 |
| 216 | 20250114 | 150700 | 62778877800 | 153800 | 154000 | 154000 | 153800 | 648 |
| 217 | 20250114 | 150600 | 62679147800 | 154000 | 153900 | 154000 | 153800 | 462 |
| 218 | 20250114 | 150500 | 62608014500 | 154000 | 153800 | 154100 | 153700 | 914 |
| 219 | 20250114 | 150400 | 62467432000 | 153700 | 153800 | 153800 | 153600 | 1400 |
| 220 | 20250114 | 150300 | 62252251600 | 153800 | 154000 | 154100 | 153700 | 1831 |
| 221 | 20250114 | 150200 | 61970541200 | 154000 | 154200 | 154200 | 154000 | 836 |
| 222 | 20250114 | 150100 | 61841700200 | 154100 | 154200 | 154300 | 154100 | 356 |
| 223 | 20250114 | 150000 | 61786814300 | 154200 | 154100 | 154200 | 154100 | 457 |
| 224 | 20250114 | 145900 | 61716351700 | 154200 | 154100 | 154300 | 154100 | 483 |
| 225 | 20250114 | 145800 | 61641866900 | 154200 | 154200 | 154400 | 154100 | 757 |
| 226 | 20250114 | 145700 | 61525077400 | 154200 | 154200 | 154300 | 154100 | 491 |
| 227 | 20250114 | 145600 | 61449348000 | 154100 | 154200 | 154200 | 154100 | 630 |
| 228 | 20250114 | 145500 | 61352204800 | 154200 | 154000 | 154200 | 153900 | 617 |
| 229 | 20250114 | 145400 | 61257162800 | 154000 | 153900 | 154200 | 153900 | 370 |
| 230 | 20250114 | 145300 | 61200192900 | 153900 | 153900 | 154200 | 153800 | 1744 |
| 231 | 20250114 | 145200 | 60931691200 | 153900 | 154200 | 154200 | 153800 | 849 |
| 232 | 20250114 | 145100 | 60801008500 | 154200 | 154100 | 154200 | 153900 | 340 |
| 233 | 20250114 | 145000 | 60748604500 | 154100 | 154100 | 154200 | 153800 | 3920 |
| 234 | 20250114 | 144900 | 60144765900 | 154200 | 154200 | 154400 | 154100 | 648 |
| 235 | 20250114 | 144800 | 60044810700 | 154300 | 154300 | 154400 | 154200 | 873 |
| 236 | 20250114 | 144700 | 59910109400 | 154300 | 154300 | 154400 | 154200 | 602 |
| 237 | 20250114 | 144600 | 59817218300 | 154300 | 154500 | 154500 | 154300 | 422 |
| 238 | 20250114 | 144500 | 59752055400 | 154500 | 154500 | 154500 | 154300 | 348 |
| 239 | 20250114 | 144400 | 59698324800 | 154500 | 154400 | 154500 | 154300 | 987 |
| 240 | 20250114 | 144300 | 59545907300 | 154500 | 154500 | 154600 | 154400 | 514 |
| 241 | 20250114 | 144200 | 59466488900 | 154500 | 154300 | 154500 | 154200 | 1179 |
| 242 | 20250114 | 144100 | 59284465200 | 154300 | 154300 | 154300 | 154100 | 459 |
| 243 | 20250114 | 144000 | 59213681900 | 154300 | 154500 | 154700 | 154200 | 777 |
| 244 | 20250114 | 143900 | 59093603800 | 154500 | 154400 | 154500 | 154300 | 494 |
| 245 | 20250114 | 143800 | 59017336100 | 154500 | 154500 | 154700 | 154500 | 976 |
| 246 | 20250114 | 143700 | 58866426900 | 154500 | 154200 | 154600 | 154100 | 345 |
| 247 | 20250114 | 143600 | 58813179000 | 154200 | 154500 | 154500 | 154100 | 1132 |
| 248 | 20250114 | 143500 | 58638520200 | 154500 | 154600 | 154700 | 154400 | 916 |
| 249 | 20250114 | 143400 | 58496965700 | 154600 | 154500 | 154700 | 154500 | 1497 |
| 250 | 20250114 | 143300 | 58265593300 | 154600 | 154500 | 154700 | 154500 | 962 |
| 251 | 20250114 | 143200 | 58116878500 | 154500 | 154500 | 154700 | 154300 | 635 |
| 252 | 20250114 | 143100 | 58018772000 | 154600 | 155300 | 155400 | 154600 | 1878 |
| 253 | 20250114 | 143000 | 57727771200 | 155300 | 155300 | 155500 | 155200 | 2756 |
| 254 | 20250114 | 142900 | 57299436800 | 155300 | 155200 | 155400 | 155000 | 2364 |
| 255 | 20250114 | 142800 | 56932565500 | 155100 | 154900 | 155300 | 154900 | 1738 |
| 256 | 20250114 | 142700 | 56662928500 | 154800 | 155000 | 155100 | 154800 | 3016 |
| 257 | 20250114 | 142600 | 56195730000 | 155000 | 154500 | 155100 | 154500 | 4943 |
| 258 | 20250114 | 142500 | 55430154600 | 154500 | 154400 | 154600 | 154300 | 1239 |
| 259 | 20250114 | 142400 | 55238804400 | 154400 | 154200 | 154500 | 154200 | 1630 |
| 260 | 20250114 | 142300 | 54987172200 | 154300 | 154000 | 154300 | 153900 | 642 |
| 261 | 20250114 | 142200 | 54888301000 | 153900 | 154000 | 154000 | 153800 | 335 |
| 262 | 20250114 | 142100 | 54836728700 | 153900 | 153600 | 154000 | 153600 | 482 |
| 263 | 20250114 | 142000 | 54762603900 | 153700 | 153700 | 153700 | 153600 | 551 |
| 264 | 20250114 | 141900 | 54677937700 | 153700 | 153600 | 153900 | 153600 | 891 |
| 265 | 20250114 | 141800 | 54540983200 | 153600 | 153300 | 153700 | 153300 | 534 |
| 266 | 20250114 | 141700 | 54459027500 | 153400 | 153800 | 153800 | 153300 | 1426 |
| 267 | 20250114 | 141600 | 54240212600 | 153800 | 153500 | 154000 | 153300 | 1398 |
| 268 | 20250114 | 141500 | 54025490300 | 153600 | 154200 | 154500 | 153600 | 2441 |
| 269 | 20250114 | 141400 | 53649264300 | 154300 | 154300 | 154500 | 154200 | 945 |
| 270 | 20250114 | 141300 | 53503396600 | 154300 | 154200 | 154300 | 153900 | 1387 |
| 271 | 20250114 | 141200 | 53289541800 | 154000 | 153900 | 154300 | 153800 | 2828 |
| 272 | 20250114 | 141100 | 52853900200 | 153800 | 153700 | 153800 | 153600 | 1078 |
| 273 | 20250114 | 141000 | 52688228200 | 153700 | 154200 | 154200 | 153700 | 840 |
| 274 | 20250114 | 140900 | 52558986700 | 154100 | 154200 | 154200 | 153700 | 2257 |
| 275 | 20250114 | 140800 | 52211379100 | 154200 | 154100 | 154200 | 153900 | 846 |
| 276 | 20250114 | 140700 | 52081035500 | 154100 | 153900 | 154100 | 153700 | 3252 |
| 277 | 20250114 | 140600 | 51580564200 | 153900 | 153900 | 153900 | 153500 | 1941 |
| 278 | 20250114 | 140500 | 51282145500 | 153900 | 154300 | 154400 | 153900 | 1284 |
| 279 | 20250114 | 140400 | 51084296500 | 154300 | 154300 | 154400 | 154200 | 829 |
| 280 | 20250114 | 140300 | 50956371600 | 154300 | 154100 | 154700 | 154000 | 1998 |
| 281 | 20250114 | 140200 | 50647894500 | 154100 | 154300 | 154400 | 154000 | 1396 |
| 282 | 20250114 | 140100 | 50432652600 | 154100 | 154300 | 154400 | 154000 | 1962 |
| 283 | 20250114 | 140000 | 50130173900 | 154400 | 154200 | 154400 | 154100 | 1282 |
| 284 | 20250114 | 135900 | 49932416700 | 154100 | 154400 | 154400 | 154100 | 1061 |
| 285 | 20250114 | 135800 | 49768785800 | 154400 | 154900 | 155000 | 153900 | 4107 |
| 286 | 20250114 | 135700 | 49134833600 | 155000 | 154600 | 155100 | 154600 | 1586 |
| 287 | 20250114 | 135600 | 48889124300 | 154600 | 154900 | 155100 | 154600 | 2283 |
| 288 | 20250114 | 135500 | 48535488400 | 154900 | 155600 | 155800 | 154500 | 7731 |
| 289 | 20250114 | 135400 | 47335724600 | 155500 | 154800 | 155600 | 154700 | 5650 |
| 290 | 20250114 | 135300 | 46458481300 | 155000 | 154400 | 155000 | 154300 | 1849 |
| 291 | 20250114 | 135200 | 46172544000 | 154300 | 155300 | 155500 | 154200 | 5250 |
| 292 | 20250114 | 135100 | 45358143300 | 155300 | 154600 | 155400 | 154600 | 10834 |
| 293 | 20250114 | 135000 | 43678954000 | 154700 | 154100 | 154700 | 153800 | 6620 |
| 294 | 20250114 | 134900 | 42656937900 | 154100 | 153900 | 154100 | 153700 | 2612 |
| 295 | 20250114 | 134800 | 42255000700 | 153800 | 154300 | 154300 | 153600 | 2584 |
| 296 | 20250114 | 134700 | 41857197000 | 154400 | 154100 | 154400 | 154100 | 2013 |
| 297 | 20250114 | 134600 | 41546646700 | 154100 | 154300 | 154300 | 154100 | 3254 |
| 298 | 20250114 | 134500 | 41044730100 | 154300 | 153700 | 154300 | 153600 | 6802 |
| 299 | 20250114 | 134400 | 39997749700 | 153600 | 153400 | 153700 | 153100 | 2699 |
| 300 | 20250114 | 134300 | 39583539400 | 153400 | 153400 | 153500 | 153200 | 2009 |
| 301 | 20250114 | 134200 | 39275560100 | 153400 | 152800 | 153400 | 152800 | 3169 |
| 302 | 20250114 | 134100 | 38790605300 | 152800 | 152800 | 152900 | 152600 | 1479 |
| 303 | 20250114 | 134000 | 38564621700 | 152800 | 153500 | 153600 | 152800 | 3688 |
| 304 | 20250114 | 133900 | 37999713700 | 153600 | 153100 | 153800 | 153100 | 4812 |
| 305 | 20250114 | 133800 | 37261048100 | 153200 | 153200 | 153400 | 152900 | 2108 |
| 306 | 20250114 | 133700 | 36938284200 | 153000 | 153200 | 153800 | 153000 | 6915 |
| 307 | 20250114 | 133600 | 35876806600 | 153300 | 152200 | 153300 | 152100 | 17021 |
| 308 | 20250114 | 133500 | 33275455600 | 152200 | 152200 | 152300 | 152200 | 1448 |
| 309 | 20250114 | 133400 | 33054996000 | 152200 | 151800 | 152300 | 151800 | 4460 |
| 310 | 20250114 | 133300 | 32376722700 | 151800 | 151700 | 151900 | 151600 | 1940 |
| 311 | 20250114 | 133200 | 32082421100 | 151700 | 151900 | 152000 | 151700 | 1593 |
| 312 | 20250114 | 133100 | 31840622100 | 151900 | 152000 | 152100 | 151600 | 1270 |
| 313 | 20250114 | 133000 | 31647716200 | 151600 | 152300 | 152400 | 151600 | 3946 |
| 314 | 20250114 | 132900 | 31047819400 | 152300 | 151800 | 152500 | 151700 | 7579 |
| 315 | 20250114 | 132800 | 29894751100 | 151900 | 151000 | 151900 | 151000 | 4611 |
| 316 | 20250114 | 132700 | 29196137100 | 151000 | 151100 | 151200 | 150800 | 1899 |
| 317 | 20250114 | 132600 | 28909352700 | 151200 | 150700 | 151300 | 150700 | 3566 |
| 318 | 20250114 | 132500 | 28371052800 | 150700 | 150700 | 150800 | 150400 | 1711 |
| 319 | 20250114 | 132400 | 28113306700 | 150600 | 149900 | 150700 | 149900 | 4140 |
| 320 | 20250114 | 132300 | 27490925500 | 149900 | 149600 | 150000 | 149600 | 3041 |
| 321 | 20250114 | 132200 | 27035343000 | 149600 | 149500 | 149600 | 149400 | 242 |
| 322 | 20250114 | 132100 | 26999160100 | 149500 | 149500 | 149600 | 149400 | 1792 |
| 323 | 20250114 | 132000 | 26731233600 | 149500 | 149500 | 149500 | 149400 | 30 |
| 324 | 20250114 | 131900 | 26726751000 | 149500 | 149600 | 149600 | 149500 | 507 |
| 325 | 20250114 | 131800 | 26650947400 | 149500 | 149400 | 149600 | 149400 | 698 |
| 326 | 20250114 | 131700 | 26546612900 | 149400 | 149300 | 149500 | 149300 | 606 |
| 327 | 20250114 | 131600 | 26456089100 | 149300 | 149300 | 149400 | 149200 | 457 |
| 328 | 20250114 | 131500 | 26387856800 | 149300 | 149000 | 149300 | 148900 | 377 |
| 329 | 20250114 | 131400 | 26331642700 | 149000 | 149100 | 149100 | 148900 | 105 |
| 330 | 20250114 | 131300 | 26315996300 | 149100 | 149000 | 149100 | 149000 | 71 |
| 331 | 20250114 | 131200 | 26305417000 | 149000 | 149000 | 149100 | 149000 | 183 |
| 332 | 20250114 | 131100 | 26278149900 | 149000 | 149000 | 149000 | 148900 | 403 |
| 333 | 20250114 | 131000 | 26218139100 | 149000 | 149000 | 149000 | 148900 | 222 |
| 334 | 20250114 | 130900 | 26185062900 | 149000 | 149100 | 149200 | 149000 | 352 |
| 335 | 20250114 | 130800 | 26132574300 | 149100 | 148900 | 149100 | 148800 | 335 |
| 336 | 20250114 | 130700 | 26082685500 | 148900 | 148800 | 148900 | 148800 | 65 |
| 337 | 20250114 | 130600 | 26073007600 | 148800 | 148800 | 148900 | 148800 | 45 |
| 338 | 20250114 | 130500 | 26066308400 | 148900 | 148900 | 148900 | 148800 | 71 |
| 339 | 20250114 | 130400 | 26055737500 | 148900 | 149000 | 149000 | 148800 | 763 |
| 340 | 20250114 | 130300 | 25942182000 | 149000 | 149000 | 149100 | 148900 | 852 |
| 341 | 20250114 | 130200 | 25815256200 | 148900 | 148900 | 149000 | 148900 | 183 |
| 342 | 20250114 | 130100 | 25788006800 | 149000 | 149000 | 149000 | 148900 | 31 |
| 343 | 20250114 | 130000 | 25783389900 | 148900 | 148800 | 148900 | 148800 | 261 |
| 344 | 20250114 | 125900 | 25744534100 | 148700 | 148900 | 148900 | 148700 | 430 |
| 345 | 20250114 | 125800 | 25680545600 | 148900 | 148800 | 148900 | 148700 | 131 |
| 346 | 20250114 | 125700 | 25661047300 | 148700 | 148700 | 148700 | 148600 | 371 |
| 347 | 20250114 | 125600 | 25605879900 | 148600 | 148600 | 148700 | 148600 | 289 |
| 348 | 20250114 | 125500 | 25562907800 | 148600 | 148600 | 148600 | 148600 | 4 |
| 349 | 20250114 | 125400 | 25562313400 | 148700 | 148700 | 148700 | 148600 | 253 |
| 350 | 20250114 | 125300 | 25524706800 | 148700 | 148600 | 148700 | 148600 | 87 |
| 351 | 20250114 | 125200 | 25511770600 | 148600 | 148700 | 148700 | 148600 | 117 |
| 352 | 20250114 | 125100 | 25494376100 | 148700 | 148700 | 148900 | 148700 | 71 |
| 353 | 20250114 | 125000 | 25483814300 | 148700 | 148700 | 148900 | 148600 | 43 |
| 354 | 20250114 | 124900 | 25477420000 | 148700 | 148800 | 148800 | 148600 | 168 |
| 355 | 20250114 | 124800 | 25452433900 | 148800 | 148700 | 148800 | 148600 | 47 |
| 356 | 20250114 | 124700 | 25445443400 | 148600 | 148700 | 148700 | 148600 | 125 |
| 357 | 20250114 | 124600 | 25426863100 | 148600 | 148700 | 148800 | 148600 | 736 |
| 358 | 20250114 | 124500 | 25317448600 | 148800 | 149000 | 149000 | 148800 | 497 |
| 359 | 20250114 | 124400 | 25243456500 | 149000 | 148800 | 149000 | 148800 | 139 |
| 360 | 20250114 | 124300 | 25222758300 | 148900 | 148900 | 148900 | 148800 | 280 |
| 361 | 20250114 | 124200 | 25181070300 | 148800 | 148900 | 148900 | 148800 | 285 |
| 362 | 20250114 | 124100 | 25138647100 | 148900 | 149100 | 149100 | 148800 | 84 |
| 363 | 20250114 | 124000 | 25126135300 | 148800 | 148900 | 149200 | 148800 | 805 |
| 364 | 20250114 | 123900 | 25006208200 | 149000 | 148900 | 149000 | 148900 | 5 |
| 365 | 20250114 | 123800 | 25005463400 | 149000 | 148900 | 149000 | 148900 | 103 |
| 366 | 20250114 | 123700 | 24990119700 | 148900 | 148900 | 149000 | 148900 | 191 |
| 367 | 20250114 | 123600 | 24961665100 | 148900 | 148900 | 149000 | 148900 | 361 |
| 368 | 20250114 | 123500 | 24907881100 | 148900 | 148800 | 149100 | 148700 | 884 |
| 369 | 20250114 | 123400 | 24776176100 | 148700 | 148800 | 149000 | 148700 | 292 |
| 370 | 20250114 | 123300 | 24732717700 | 148700 | 148700 | 148800 | 148700 | 145 |
| 371 | 20250114 | 123200 | 24711150900 | 148600 | 148700 | 148700 | 148500 | 164 |
| 372 | 20250114 | 123100 | 24686773000 | 148700 | 148500 | 148700 | 148500 | 145 |
| 373 | 20250114 | 123000 | 24665226200 | 148600 | 148500 | 148600 | 148500 | 105 |
| 374 | 20250114 | 122900 | 24649632400 | 148500 | 148400 | 148500 | 148400 | 86 |
| 375 | 20250114 | 122800 | 24636862100 | 148400 | 148500 | 148500 | 148400 | 79 |
| 376 | 20250114 | 122700 | 24625133700 | 148400 | 148500 | 148500 | 148400 | 664 |
| 377 | 20250114 | 122600 | 24526592400 | 148500 | 148500 | 148500 | 148400 | 36 |
| 378 | 20250114 | 122500 | 24521247800 | 148400 | 148400 | 148500 | 148400 | 33 |
| 379 | 20250114 | 122400 | 24516350200 | 148400 | 148400 | 148500 | 148400 | 34 |
| 380 | 20250114 | 122300 | 24511304400 | 148500 | 148500 | 148500 | 148400 | 54 |
| 381 | 20250114 | 122200 | 24503286400 | 148500 | 148600 | 148600 | 148500 | 66 |
| 382 | 20250114 | 122100 | 24493485300 | 148500 | 148400 | 148500 | 148400 | 237 |
| 383 | 20250114 | 122000 | 24458299500 | 148400 | 148300 | 148400 | 148300 | 55 |
| 384 | 20250114 | 121900 | 24450140600 | 148300 | 148400 | 148400 | 148200 | 1495 |
| 385 | 20250114 | 121800 | 24228417600 | 148400 | 148400 | 148500 | 148400 | 919 |
| 386 | 20250114 | 121700 | 24092034400 | 148400 | 148600 | 148600 | 148400 | 387 |
| 387 | 20250114 | 121600 | 24034557600 | 148600 | 148600 | 148700 | 148500 | 303 |
| 388 | 20250114 | 121500 | 23989532400 | 148600 | 148600 | 148600 | 148500 | 100 |
| 389 | 20250114 | 121400 | 23974676300 | 148600 | 148400 | 148600 | 148400 | 468 |
| 390 | 20250114 | 121300 | 23905192100 | 148400 | 148400 | 148500 | 148400 | 145 |
| 391 | 20250114 | 121200 | 23883672900 | 148400 | 148400 | 148500 | 148400 | 310 |
| 392 | 20250114 | 121100 | 23837665300 | 148500 | 148600 | 148600 | 148400 | 195 |
| 393 | 20250114 | 121000 | 23808707400 | 148600 | 148500 | 148600 | 148500 | 32 |
| 394 | 20250114 | 120900 | 23803952300 | 148500 | 148600 | 148600 | 148400 | 492 |
| 395 | 20250114 | 120800 | 23730895400 | 148600 | 148600 | 148700 | 148500 | 469 |
| 396 | 20250114 | 120700 | 23661203000 | 148700 | 148700 | 148700 | 148600 | 65 |
| 397 | 20250114 | 120600 | 23651538200 | 148700 | 148600 | 148700 | 148600 | 20 |
| 398 | 20250114 | 120500 | 23648564400 | 148600 | 148700 | 148700 | 148600 | 43 |
| 399 | 20250114 | 120400 | 23642172200 | 148700 | 148600 | 148700 | 148600 | 205 |
| 400 | 20250114 | 120300 | 23611691200 | 148600 | 148800 | 148800 | 148600 | 325 |
| 401 | 20250114 | 120200 | 23563367600 | 148800 | 148900 | 149000 | 148700 | 382 |
| 402 | 20250114 | 120100 | 23506521300 | 148800 | 149000 | 149000 | 148800 | 71 |
| 403 | 20250114 | 120000 | 23495953700 | 148800 | 148900 | 149000 | 148800 | 76 |
| 404 | 20250114 | 115900 | 23484641500 | 149000 | 148800 | 149000 | 148800 | 31 |
| 405 | 20250114 | 115800 | 23480024800 | 148800 | 148800 | 148900 | 148800 | 33 |
| 406 | 20250114 | 115700 | 23475113400 | 148800 | 148600 | 149000 | 148600 | 528 |
| 407 | 20250114 | 115600 | 23396586600 | 148600 | 148400 | 148600 | 148400 | 33 |
| 408 | 20250114 | 115500 | 23391686600 | 148400 | 148400 | 148500 | 148400 | 268 |
| 409 | 20250114 | 115400 | 23351892900 | 148400 | 148500 | 148500 | 148400 | 59 |
| 410 | 20250114 | 115300 | 23343131700 | 148500 | 148500 | 148500 | 148400 | 107 |
| 411 | 20250114 | 115200 | 23327251500 | 148400 | 148500 | 148600 | 148400 | 284 |
| 412 | 20250114 | 115100 | 23285079100 | 148500 | 148600 | 148600 | 148500 | 656 |
| 413 | 20250114 | 115000 | 23187611100 | 148600 | 148500 | 148600 | 148500 | 119 |
| 414 | 20250114 | 114900 | 23169933200 | 148500 | 148400 | 148600 | 148400 | 87 |
| 415 | 20250114 | 114800 | 23157011900 | 148500 | 148200 | 148600 | 148200 | 634 |
| 416 | 20250114 | 114700 | 23062952000 | 148200 | 148600 | 148600 | 148200 | 3780 |
| 417 | 20250114 | 114600 | 22501713700 | 148700 | 148700 | 148700 | 148600 | 94 |
| 418 | 20250114 | 114500 | 22487740900 | 148700 | 148700 | 148700 | 148600 | 195 |
| 419 | 20250114 | 114400 | 22458744700 | 148700 | 148700 | 148700 | 148600 | 213 |
| 420 | 20250114 | 114300 | 22427071700 | 148600 | 148800 | 148800 | 148500 | 1724 |
| 421 | 20250114 | 114200 | 22170775700 | 148900 | 148900 | 149000 | 148800 | 115 |
| 422 | 20250114 | 114100 | 22153651900 | 148900 | 148800 | 148900 | 148800 | 158 |
| 423 | 20250114 | 114000 | 22130132600 | 148800 | 149000 | 149000 | 148800 | 319 |
| 424 | 20250114 | 113900 | 22082635900 | 149000 | 148900 | 149000 | 148800 | 66 |
| 425 | 20250114 | 113800 | 22072807100 | 148900 | 148900 | 148900 | 148700 | 614 |
| 426 | 20250114 | 113700 | 21981447400 | 148900 | 148700 | 148900 | 148600 | 763 |
| 427 | 20250114 | 113600 | 21867963500 | 148700 | 148900 | 149000 | 148600 | 2361 |
| 428 | 20250114 | 113500 | 21516657700 | 148900 | 149200 | 149300 | 148900 | 1509 |
| 429 | 20250114 | 113400 | 21291561000 | 149200 | 149500 | 149500 | 149200 | 652 |
| 430 | 20250114 | 113300 | 21194190900 | 149500 | 149500 | 149600 | 149500 | 128 |
| 431 | 20250114 | 113200 | 21175044400 | 149500 | 149600 | 149600 | 149500 | 87 |
| 432 | 20250114 | 113100 | 21162035200 | 149500 | 149400 | 149600 | 149400 | 907 |
| 433 | 20250114 | 113000 | 21026426800 | 149500 | 149400 | 149500 | 149400 | 137 |
| 434 | 20250114 | 112900 | 21005958400 | 149400 | 149500 | 149500 | 149400 | 76 |
| 435 | 20250114 | 112800 | 20994603900 | 149400 | 149500 | 149500 | 149400 | 53 |
| 436 | 20250114 | 112700 | 20986683800 | 149500 | 149500 | 149600 | 149500 | 167 |
| 437 | 20250114 | 112600 | 20961715100 | 149600 | 149600 | 149600 | 149500 | 84 |
| 438 | 20250114 | 112500 | 20949153600 | 149600 | 149400 | 149600 | 149400 | 519 |
| 439 | 20250114 | 112400 | 20871564600 | 149400 | 149200 | 149400 | 149200 | 1352 |
| 440 | 20250114 | 112300 | 20669710200 | 149200 | 149100 | 149200 | 149000 | 83 |
| 441 | 20250114 | 112200 | 20657334800 | 149100 | 149100 | 149100 | 149100 | 130 |
| 442 | 20250114 | 112100 | 20637951800 | 149000 | 149100 | 149200 | 149000 | 574 |
| 443 | 20250114 | 112000 | 20552374200 | 149100 | 149000 | 149100 | 149000 | 204 |
| 444 | 20250114 | 111900 | 20521968000 | 149000 | 149100 | 149100 | 149000 | 66 |
| 445 | 20250114 | 111800 | 20512130600 | 149100 | 149200 | 149200 | 149100 | 188 |
| 446 | 20250114 | 111700 | 20484097500 | 149200 | 149200 | 149200 | 149200 | 31 |
| 447 | 20250114 | 111600 | 20479472300 | 149100 | 149200 | 149200 | 149100 | 73 |
| 448 | 20250114 | 111500 | 20468585100 | 149200 | 149200 | 149200 | 149200 | 35 |
| 449 | 20250114 | 111400 | 20463363100 | 149200 | 149200 | 149200 | 149100 | 63 |
| 450 | 20250114 | 111300 | 20453967900 | 149200 | 149200 | 149200 | 149100 | 229 |
| 451 | 20250114 | 111200 | 20419814500 | 149200 | 149200 | 149300 | 149200 | 253 |
| 452 | 20250114 | 111100 | 20382049400 | 149200 | 149200 | 149200 | 149100 | 267 |
| 453 | 20250114 | 111000 | 20342213100 | 149200 | 149300 | 149300 | 149200 | 207 |
| 454 | 20250114 | 110900 | 20311318200 | 149300 | 149300 | 149300 | 149200 | 43 |
| 455 | 20250114 | 110800 | 20304898400 | 149300 | 149200 | 149400 | 149200 | 45 |
| 456 | 20250114 | 110700 | 20298179200 | 149200 | 148900 | 149300 | 148900 | 288 |
| 457 | 20250114 | 110600 | 20255232100 | 148900 | 149000 | 149100 | 148900 | 293 |
| 458 | 20250114 | 110500 | 20211574300 | 149000 | 149000 | 149100 | 149000 | 196 |
| 459 | 20250114 | 110400 | 20182368700 | 149000 | 149000 | 149100 | 148900 | 159 |
| 460 | 20250114 | 110300 | 20158680400 | 148900 | 148900 | 148900 | 148800 | 69 |
| 461 | 20250114 | 110200 | 20148406600 | 148800 | 149100 | 149100 | 148800 | 994 |
| 462 | 20250114 | 110100 | 20000363000 | 149100 | 149100 | 149100 | 149000 | 327 |
| 463 | 20250114 | 110000 | 19951622300 | 149100 | 149400 | 149400 | 149000 | 747 |
| 464 | 20250114 | 105900 | 19840180600 | 149400 | 149300 | 149400 | 149300 | 68 |
| 465 | 20250114 | 105800 | 19830024500 | 149300 | 149300 | 149500 | 149200 | 259 |
| 466 | 20250114 | 105700 | 19791344900 | 149300 | 149400 | 149500 | 149300 | 402 |
| 467 | 20250114 | 105600 | 19731282400 | 149400 | 149300 | 149400 | 149300 | 78 |
| 468 | 20250114 | 105500 | 19719635600 | 149300 | 149300 | 149500 | 149200 | 332 |
| 469 | 20250114 | 105400 | 19670041800 | 149300 | 149300 | 149300 | 149200 | 107 |
| 470 | 20250114 | 105300 | 19654071400 | 149300 | 149300 | 149300 | 149200 | 89 |
| 471 | 20250114 | 105200 | 19640785300 | 149300 | 149100 | 149300 | 148900 | 548 |
| 472 | 20250114 | 105100 | 19559056200 | 149100 | 149100 | 149300 | 149100 | 152 |
| 473 | 20250114 | 105000 | 19536376600 | 149300 | 149400 | 149400 | 149000 | 1009 |
| 474 | 20250114 | 104900 | 19385727900 | 149400 | 149100 | 149400 | 149100 | 604 |
| 475 | 20250114 | 104800 | 19295592900 | 149100 | 149100 | 149200 | 149100 | 92 |
| 476 | 20250114 | 104700 | 19281871100 | 149100 | 149100 | 149400 | 149000 | 612 |
| 477 | 20250114 | 104600 | 19190580500 | 149000 | 149100 | 149200 | 149000 | 98 |
| 478 | 20250114 | 104500 | 19175973200 | 149100 | 149000 | 149200 | 149000 | 514 |
| 479 | 20250114 | 104400 | 19099357500 | 149000 | 149000 | 149100 | 148800 | 2319 |
| 480 | 20250114 | 104300 | 18754140700 | 149000 | 149200 | 149300 | 149000 | 1572 |
| 481 | 20250114 | 104200 | 18519806200 | 149200 | 149400 | 149400 | 149200 | 468 |
| 482 | 20250114 | 104100 | 18449927100 | 149400 | 149300 | 149400 | 149200 | 254 |
| 483 | 20250114 | 104000 | 18412022500 | 149300 | 149300 | 149400 | 149200 | 282 |
| 484 | 20250114 | 103900 | 18369923500 | 149300 | 149300 | 149300 | 149200 | 406 |
| 485 | 20250114 | 103800 | 18309338000 | 149300 | 149300 | 149300 | 149200 | 570 |
| 486 | 20250114 | 103700 | 18224254800 | 149400 | 149300 | 149400 | 149300 | 135 |
| 487 | 20250114 | 103600 | 18204088600 | 149300 | 149500 | 149500 | 149300 | 1058 |
| 488 | 20250114 | 103500 | 18046035600 | 149500 | 149500 | 149500 | 149500 | 270 |
| 489 | 20250114 | 103400 | 18005670600 | 149500 | 149500 | 149500 | 149400 | 276 |
| 490 | 20250114 | 103300 | 17964408700 | 149500 | 149500 | 149500 | 149400 | 143 |
| 491 | 20250114 | 103200 | 17943030300 | 149500 | 149600 | 149600 | 149400 | 546 |
| 492 | 20250114 | 103100 | 17861406400 | 149500 | 149500 | 149600 | 149400 | 211 |
| 493 | 20250114 | 103000 | 17829874900 | 149500 | 149600 | 149600 | 149400 | 1543 |
| 494 | 20250114 | 102900 | 17599196000 | 149500 | 149700 | 149700 | 149500 | 1398 |
| 495 | 20250114 | 102800 | 17390055000 | 149600 | 149700 | 149700 | 149600 | 40 |
| 496 | 20250114 | 102700 | 17384069600 | 149600 | 149700 | 149700 | 149600 | 592 |
| 497 | 20250114 | 102600 | 17295448200 | 149700 | 149700 | 149700 | 149700 | 647 |
| 498 | 20250114 | 102500 | 17198592300 | 149800 | 149800 | 149900 | 149700 | 163 |
| 499 | 20250114 | 102400 | 17174174900 | 149900 | 149800 | 149900 | 149700 | 544 |
| 500 | 20250114 | 102300 | 17092694200 | 149800 | 149900 | 149900 | 149800 | 327 |
| 501 | 20250114 | 102200 | 17043699700 | 149900 | 150000 | 150000 | 149800 | 150 |
| 502 | 20250114 | 102100 | 17021215300 | 150000 | 150000 | 150100 | 149900 | 228 |
| 503 | 20250114 | 102000 | 16987010700 | 150000 | 149900 | 150000 | 149900 | 248 |
| 504 | 20250114 | 101900 | 16949815500 | 149900 | 149900 | 150000 | 149900 | 144 |
| 505 | 20250114 | 101800 | 16928228000 | 149900 | 149800 | 150000 | 149700 | 99 |
| 506 | 20250114 | 101700 | 16913394300 | 149700 | 149700 | 149700 | 149600 | 187 |
| 507 | 20250114 | 101600 | 16885406800 | 149600 | 149700 | 149800 | 149600 | 237 |
| 508 | 20250114 | 101500 | 16849929100 | 149700 | 149600 | 149700 | 149600 | 250 |
| 509 | 20250114 | 101400 | 16812512600 | 149600 | 149800 | 149800 | 149600 | 248 |
| 510 | 20250114 | 101300 | 16775394200 | 149700 | 149700 | 149800 | 149600 | 1631 |
| 511 | 20250114 | 101200 | 16531230500 | 149800 | 149800 | 149900 | 149700 | 859 |
| 512 | 20250114 | 101100 | 16402547900 | 149900 | 150100 | 150100 | 149800 | 454 |
| 513 | 20250114 | 101000 | 16334471700 | 150100 | 150000 | 150200 | 149900 | 478 |
| 514 | 20250114 | 100900 | 16262724400 | 150000 | 149900 | 150000 | 149800 | 110 |
| 515 | 20250114 | 100800 | 16246236300 | 149800 | 149900 | 149900 | 149800 | 121 |
| 516 | 20250114 | 100700 | 16228108200 | 149800 | 149800 | 149900 | 149800 | 225 |
| 517 | 20250114 | 100600 | 16194390000 | 149800 | 149800 | 149800 | 149700 | 206 |
| 518 | 20250114 | 100500 | 16163531600 | 149800 | 149700 | 149800 | 149700 | 341 |
| 519 | 20250114 | 100400 | 16112468000 | 149800 | 149700 | 149800 | 149600 | 288 |
| 520 | 20250114 | 100300 | 16069349200 | 149700 | 149900 | 149900 | 149700 | 676 |
| 521 | 20250114 | 100200 | 15968059100 | 150000 | 149900 | 150000 | 149900 | 92 |
| 522 | 20250114 | 100100 | 15954266300 | 149900 | 149900 | 150000 | 149800 | 314 |
| 523 | 20250114 | 100000 | 15907206500 | 149900 | 150000 | 150000 | 149700 | 2279 |
| 524 | 20250114 | 095900 | 15565757600 | 150000 | 150200 | 150300 | 149900 | 3451 |
| 525 | 20250114 | 095800 | 15047740000 | 150300 | 150200 | 150300 | 150200 | 352 |
| 526 | 20250114 | 095700 | 14994836000 | 150300 | 150400 | 150400 | 150200 | 793 |
| 527 | 20250114 | 095600 | 14875639600 | 150400 | 150400 | 150500 | 150300 | 427 |
| 528 | 20250114 | 095500 | 14811418200 | 150400 | 150400 | 150500 | 150300 | 964 |
| 529 | 20250114 | 095400 | 14666441100 | 150400 | 150800 | 150800 | 150400 | 541 |
| 530 | 20250114 | 095300 | 14584977800 | 150900 | 150900 | 150900 | 150700 | 163 |
| 531 | 20250114 | 095200 | 14560393800 | 150900 | 151000 | 151100 | 150800 | 956 |
| 532 | 20250114 | 095100 | 14416037900 | 151000 | 150900 | 151000 | 150900 | 292 |
| 533 | 20250114 | 095000 | 14371959900 | 151000 | 150900 | 151000 | 150800 | 227 |
| 534 | 20250114 | 094900 | 14337696400 | 150900 | 150700 | 151000 | 150600 | 511 |
| 535 | 20250114 | 094800 | 14260594000 | 150700 | 150800 | 150800 | 150600 | 234 |
| 536 | 20250114 | 094700 | 14225344600 | 150800 | 150700 | 150800 | 150600 | 176 |
| 537 | 20250114 | 094600 | 14198820500 | 150700 | 150700 | 150700 | 150400 | 1615 |
| 538 | 20250114 | 094500 | 13955674200 | 150600 | 150800 | 150800 | 150600 | 51 |
| 539 | 20250114 | 094400 | 13947987900 | 150800 | 150700 | 150900 | 150700 | 483 |
| 540 | 20250114 | 094300 | 13875166900 | 150700 | 150700 | 150800 | 150500 | 1368 |
| 541 | 20250114 | 094200 | 13669109800 | 150700 | 150700 | 150800 | 150600 | 468 |
| 542 | 20250114 | 094100 | 13598575700 | 150700 | 151000 | 151000 | 150700 | 677 |
| 543 | 20250114 | 094000 | 13496407500 | 151100 | 150700 | 151100 | 150600 | 302 |
| 544 | 20250114 | 093900 | 13450837400 | 150600 | 150600 | 150700 | 150500 | 833 |
| 545 | 20250114 | 093800 | 13325449400 | 150600 | 150500 | 150700 | 150500 | 781 |
| 546 | 20250114 | 093700 | 13207884600 | 150500 | 150400 | 150800 | 150400 | 421 |
| 547 | 20250114 | 093600 | 13144520400 | 150500 | 150600 | 150700 | 150500 | 816 |
| 548 | 20250114 | 093500 | 13021683600 | 150600 | 150400 | 150600 | 150400 | 656 |
| 549 | 20250114 | 093400 | 12922969300 | 150500 | 150700 | 150800 | 150400 | 740 |
| 550 | 20250114 | 093300 | 12811544600 | 150800 | 151100 | 151100 | 150600 | 852 |
| 551 | 20250114 | 093200 | 12683044500 | 151100 | 151300 | 151300 | 151100 | 1050 |
| 552 | 20250114 | 093100 | 12524318200 | 151200 | 151800 | 151800 | 151200 | 1435 |
| 553 | 20250114 | 093000 | 12306941400 | 151800 | 151500 | 151900 | 151500 | 312 |
| 554 | 20250114 | 092900 | 12259606600 | 151600 | 151500 | 151600 | 151500 | 288 |
| 555 | 20250114 | 092800 | 12215967800 | 151500 | 151700 | 151700 | 151400 | 512 |
| 556 | 20250114 | 092700 | 12138351000 | 151700 | 151900 | 151900 | 151400 | 1261 |
| 557 | 20250114 | 092600 | 11947121200 | 151900 | 152100 | 152200 | 151800 | 2131 |
| 558 | 20250114 | 092500 | 11623057600 | 152100 | 152100 | 152400 | 152100 | 1681 |
| 559 | 20250114 | 092400 | 11367172200 | 152200 | 151800 | 152300 | 151800 | 4064 |
| 560 | 20250114 | 092300 | 10749029200 | 151700 | 151000 | 152000 | 151000 | 2787 |
| 561 | 20250114 | 092200 | 10326414000 | 151100 | 151000 | 151300 | 151000 | 545 |
| 562 | 20250114 | 092100 | 10244031800 | 151000 | 151300 | 151400 | 151000 | 1047 |
| 563 | 20250114 | 092000 | 10085761300 | 151300 | 151100 | 151300 | 150900 | 655 |
| 564 | 20250114 | 091900 | 9986746600 | 151100 | 150900 | 151400 | 150800 | 1501 |
| 565 | 20250114 | 091800 | 9759885000 | 150900 | 150400 | 151000 | 150400 | 1371 |
| 566 | 20250114 | 091700 | 9553289500 | 150400 | 150300 | 150500 | 150300 | 1181 |
| 567 | 20250114 | 091600 | 9375613200 | 150200 | 150200 | 150300 | 150000 | 708 |
| 568 | 20250114 | 091500 | 9269314900 | 150100 | 150500 | 150500 | 149800 | 3229 |
| 569 | 20250114 | 091400 | 8784536400 | 150600 | 150400 | 150700 | 150300 | 450 |
| 570 | 20250114 | 091300 | 8716796300 | 150400 | 151000 | 151000 | 150300 | 1601 |
| 571 | 20250114 | 091200 | 8475621300 | 150900 | 151100 | 151100 | 150700 | 2103 |
| 572 | 20250114 | 091100 | 8158332500 | 151100 | 151500 | 151500 | 150800 | 3434 |
| 573 | 20250114 | 091000 | 7639504200 | 151300 | 151900 | 152100 | 151200 | 1877 |
| 574 | 20250114 | 090900 | 7354638600 | 151700 | 151800 | 152100 | 151400 | 3529 |
| 575 | 20250114 | 090800 | 6818787000 | 151900 | 152200 | 152400 | 151800 | 1749 |
| 576 | 20250114 | 090700 | 6552842000 | 152300 | 152800 | 153100 | 152100 | 10469 |
| 577 | 20250114 | 090600 | 4953013800 | 152700 | 151100 | 152900 | 151100 | 8196 |
| 578 | 20250114 | 090500 | 3704870900 | 151100 | 150500 | 151200 | 150500 | 1249 |
| 579 | 20250114 | 090400 | 3516505300 | 150500 | 151300 | 151300 | 150300 | 2793 |
| 580 | 20250114 | 090300 | 3095790500 | 151300 | 152000 | 152200 | 151100 | 2461 |
| 581 | 20250114 | 090200 | 2722691600 | 152000 | 151100 | 152100 | 151100 | 4551 |
| 582 | 20250114 | 090100 | 2032873300 | 151200 | 151800 | 152600 | 151100 | 7732 |
| 583 | 20250114 | 090000 | 857858200 | 151700 | 150000 | 151900 | 150000 | 5497 |