34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 3 | 20250115 | 184000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20250115 | 183900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20250115 | 183800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20250115 | 183700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20250115 | 183600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20250115 | 183500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20250115 | 183400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20250115 | 183300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20250115 | 183200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20250115 | 183100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20250115 | 183000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20250115 | 182900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20250115 | 182800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20250115 | 182700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20250115 | 182600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20250115 | 182500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20250115 | 182400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20250115 | 182300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20250115 | 182200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20250115 | 182100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20250115 | 182000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20250115 | 181900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20250115 | 181800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20250115 | 181700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20250115 | 181600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20250115 | 181500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20250115 | 181400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20250115 | 181300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20250115 | 181200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20250115 | 181100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 33 | 20250115 | 181000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20250115 | 180900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20250115 | 180800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20250115 | 180700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20250115 | 180600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20250115 | 180500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20250115 | 180400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20250115 | 180300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20250115 | 180200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20250115 | 180100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20250115 | 180000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20250115 | 175900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20250115 | 175800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20250115 | 175700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20250115 | 175600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20250115 | 175500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20250115 | 175400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20250115 | 175300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20250115 | 175200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20250115 | 175100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20250115 | 175000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20250115 | 174900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20250115 | 174800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20250115 | 174700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20250115 | 174600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20250115 | 174500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20250115 | 174400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20250115 | 174300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20250115 | 174200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20250115 | 174100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 63 | 20250115 | 174000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20250115 | 173900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20250115 | 173800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20250115 | 173700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20250115 | 173600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20250115 | 173500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20250115 | 173400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20250115 | 173300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20250115 | 173200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20250115 | 173100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20250115 | 173000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20250115 | 172900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20250115 | 172800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20250115 | 172700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20250115 | 172600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20250115 | 172500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20250115 | 172400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20250115 | 172300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20250115 | 172200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20250115 | 172100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20250115 | 172000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20250115 | 171900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20250115 | 171800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20250115 | 171700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20250115 | 171600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20250115 | 171500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20250115 | 171400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20250115 | 171300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20250115 | 171200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20250115 | 171100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 93 | 20250115 | 171000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20250115 | 170900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20250115 | 170800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20250115 | 170700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20250115 | 170600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20250115 | 170500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20250115 | 170400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20250115 | 170300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20250115 | 170200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20250115 | 170100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20250115 | 170000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20250115 | 165900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20250115 | 165800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20250115 | 165700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20250115 | 165600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20250115 | 165500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20250115 | 165400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20250115 | 165300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20250115 | 165200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20250115 | 165100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20250115 | 165000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20250115 | 164900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20250115 | 164800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20250115 | 164700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20250115 | 164600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20250115 | 164500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20250115 | 164400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20250115 | 164300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20250115 | 164200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20250115 | 164100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 123 | 20250115 | 164000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20250115 | 163900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20250115 | 163800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20250115 | 163700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20250115 | 163600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20250115 | 163500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20250115 | 163400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20250115 | 163300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20250115 | 163200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20250115 | 163100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20250115 | 163000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20250115 | 162900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20250115 | 162800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20250115 | 162700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20250115 | 162600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20250115 | 162500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20250115 | 162400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20250115 | 162300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20250115 | 162200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20250115 | 162100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20250115 | 162000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20250115 | 161900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20250115 | 161800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20250115 | 161700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20250115 | 161600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20250115 | 161500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20250115 | 161400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20250115 | 161300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20250115 | 161200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20250115 | 161100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 153 | 20250115 | 161000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20250115 | 160900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20250115 | 160800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20250115 | 160700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20250115 | 160600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20250115 | 160500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20250115 | 160400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20250115 | 160300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20250115 | 160200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20250115 | 160100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20250115 | 160000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20250115 | 155900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20250115 | 155800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20250115 | 155700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20250115 | 155600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20250115 | 155500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20250115 | 155400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20250115 | 155300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20250115 | 155200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20250115 | 155100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20250115 | 155000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20250115 | 154900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20250115 | 154800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20250115 | 154700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20250115 | 154600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20250115 | 154500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20250115 | 154400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20250115 | 154300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20250115 | 154200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20250115 | 154100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 183 | 20250115 | 154000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20250115 | 153900 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20250115 | 153800 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20250115 | 153700 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20250115 | 153600 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20250115 | 153500 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20250115 | 153400 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20250115 | 153300 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20250115 | 153200 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20250115 | 153100 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20250115 | 153000 | 49516044200 | 149300 | 149300 | 149300 | 149300 | 12778 |
| 194 | 20250115 | 152900 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 195 | 20250115 | 152800 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 196 | 20250115 | 152700 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 197 | 20250115 | 152600 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 198 | 20250115 | 152500 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 199 | 20250115 | 152400 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 200 | 20250115 | 152300 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 201 | 20250115 | 152200 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 202 | 20250115 | 152100 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 203 | 20250115 | 152000 | 47608288800 | 149500 | 149500 | 149500 | 149500 | 0 |
| 204 | 20250115 | 151900 | 47608288800 | 149500 | 149400 | 149500 | 149400 | 1044 |
| 205 | 20250115 | 151800 | 47452308600 | 149400 | 149400 | 149500 | 149400 | 1152 |
| 206 | 20250115 | 151700 | 47280182500 | 149400 | 149500 | 149500 | 149400 | 874 |
| 207 | 20250115 | 151600 | 47149593700 | 149500 | 149500 | 149500 | 149400 | 948 |
| 208 | 20250115 | 151500 | 47007892200 | 149500 | 149500 | 149600 | 149500 | 383 |
| 209 | 20250115 | 151400 | 46950632800 | 149600 | 149600 | 149600 | 149500 | 317 |
| 210 | 20250115 | 151300 | 46903239500 | 149600 | 149500 | 149600 | 149400 | 427 |
| 211 | 20250115 | 151200 | 46839403000 | 149500 | 149500 | 149600 | 149400 | 871 |
| 212 | 20250115 | 151100 | 46709214700 | 149500 | 149500 | 149600 | 149400 | 1015 |
| 213 | 20250115 | 151000 | 46557497800 | 149500 | 149600 | 149600 | 149500 | 216 |
| 214 | 20250115 | 150900 | 46525188800 | 149700 | 149600 | 149700 | 149500 | 530 |
| 215 | 20250115 | 150800 | 46445891200 | 149600 | 149500 | 149600 | 149500 | 164 |
| 216 | 20250115 | 150700 | 46421362500 | 149500 | 149600 | 149600 | 149400 | 1393 |
| 217 | 20250115 | 150600 | 46213070900 | 149600 | 149600 | 149700 | 149500 | 426 |
| 218 | 20250115 | 150500 | 46149340700 | 149700 | 149800 | 149800 | 149700 | 305 |
| 219 | 20250115 | 150400 | 46103670300 | 149800 | 149900 | 149900 | 149800 | 561 |
| 220 | 20250115 | 150300 | 46019577800 | 149800 | 149700 | 149800 | 149700 | 285 |
| 221 | 20250115 | 150200 | 45976886300 | 149800 | 149700 | 149800 | 149700 | 872 |
| 222 | 20250115 | 150100 | 45846343700 | 149700 | 149800 | 149800 | 149700 | 174 |
| 223 | 20250115 | 150000 | 45820284300 | 149900 | 149600 | 149900 | 149600 | 359 |
| 224 | 20250115 | 145900 | 45766520400 | 149600 | 149700 | 149700 | 149600 | 139 |
| 225 | 20250115 | 145800 | 45745715500 | 149600 | 149800 | 149900 | 149600 | 474 |
| 226 | 20250115 | 145700 | 45674734700 | 149700 | 149500 | 149800 | 149500 | 446 |
| 227 | 20250115 | 145600 | 45607993000 | 149600 | 149400 | 149600 | 149400 | 550 |
| 228 | 20250115 | 145500 | 45525765600 | 149500 | 149400 | 149500 | 149400 | 124 |
| 229 | 20250115 | 145400 | 45507232900 | 149400 | 149500 | 149600 | 149400 | 340 |
| 230 | 20250115 | 145300 | 45456415300 | 149600 | 149500 | 149600 | 149400 | 640 |
| 231 | 20250115 | 145200 | 45360731600 | 149500 | 149700 | 149700 | 149500 | 1173 |
| 232 | 20250115 | 145100 | 45185353700 | 149600 | 149600 | 149700 | 149500 | 425 |
| 233 | 20250115 | 145000 | 45121756900 | 149500 | 149600 | 149600 | 149500 | 207 |
| 234 | 20250115 | 144900 | 45090797800 | 149600 | 149700 | 149700 | 149500 | 460 |
| 235 | 20250115 | 144800 | 45021984700 | 149600 | 149600 | 149700 | 149500 | 333 |
| 236 | 20250115 | 144700 | 44972167200 | 149600 | 149600 | 149600 | 149500 | 135 |
| 237 | 20250115 | 144600 | 44951980700 | 149600 | 149500 | 149600 | 149500 | 998 |
| 238 | 20250115 | 144500 | 44802773700 | 149600 | 149500 | 149600 | 149400 | 954 |
| 239 | 20250115 | 144400 | 44660129400 | 149400 | 149500 | 149500 | 149400 | 2842 |
| 240 | 20250115 | 144300 | 44235317000 | 149600 | 149800 | 149800 | 149500 | 2736 |
| 241 | 20250115 | 144200 | 43826038600 | 149700 | 149800 | 149800 | 149700 | 567 |
| 242 | 20250115 | 144100 | 43741153800 | 149800 | 149800 | 149900 | 149700 | 925 |
| 243 | 20250115 | 144000 | 43602614900 | 149900 | 150000 | 150000 | 149800 | 305 |
| 244 | 20250115 | 143900 | 43556898500 | 149900 | 149900 | 150000 | 149900 | 89 |
| 245 | 20250115 | 143800 | 43543553000 | 150000 | 149900 | 150000 | 149800 | 500 |
| 246 | 20250115 | 143700 | 43468616400 | 149800 | 149800 | 149900 | 149800 | 141 |
| 247 | 20250115 | 143600 | 43447490800 | 149900 | 149900 | 149900 | 149800 | 346 |
| 248 | 20250115 | 143500 | 43395653300 | 149900 | 149800 | 149900 | 149800 | 365 |
| 249 | 20250115 | 143400 | 43340948800 | 149800 | 149900 | 149900 | 149800 | 108 |
| 250 | 20250115 | 143300 | 43324764800 | 149900 | 149900 | 149900 | 149800 | 51 |
| 251 | 20250115 | 143200 | 43317120600 | 149800 | 149900 | 149900 | 149800 | 135 |
| 252 | 20250115 | 143100 | 43296889600 | 149800 | 149900 | 149900 | 149800 | 632 |
| 253 | 20250115 | 143000 | 43202213500 | 149900 | 149900 | 149900 | 149800 | 132 |
| 254 | 20250115 | 142900 | 43182429700 | 149900 | 149800 | 149900 | 149700 | 336 |
| 255 | 20250115 | 142800 | 43132083700 | 149800 | 149800 | 149800 | 149700 | 48 |
| 256 | 20250115 | 142700 | 43124896400 | 149800 | 149700 | 149800 | 149700 | 173 |
| 257 | 20250115 | 142600 | 43098988300 | 149800 | 149700 | 149800 | 149600 | 234 |
| 258 | 20250115 | 142500 | 43063960100 | 149600 | 149700 | 149700 | 149600 | 243 |
| 259 | 20250115 | 142400 | 43027585600 | 149700 | 149700 | 149700 | 149600 | 279 |
| 260 | 20250115 | 142300 | 42985839700 | 149600 | 149600 | 149700 | 149600 | 238 |
| 261 | 20250115 | 142200 | 42950217400 | 149700 | 149700 | 149700 | 149600 | 417 |
| 262 | 20250115 | 142100 | 42887796100 | 149700 | 149700 | 149800 | 149600 | 1510 |
| 263 | 20250115 | 142000 | 42661742800 | 149700 | 149800 | 149900 | 149700 | 816 |
| 264 | 20250115 | 141900 | 42539515400 | 149800 | 149800 | 149900 | 149800 | 149 |
| 265 | 20250115 | 141800 | 42517193900 | 149800 | 149900 | 149900 | 149800 | 256 |
| 266 | 20250115 | 141700 | 42478823300 | 150000 | 149900 | 150000 | 149900 | 75 |
| 267 | 20250115 | 141600 | 42467576900 | 150100 | 149800 | 150100 | 149800 | 216 |
| 268 | 20250115 | 141500 | 42435188100 | 149900 | 149800 | 149900 | 149800 | 100 |
| 269 | 20250115 | 141400 | 42420203200 | 149800 | 149900 | 149900 | 149800 | 326 |
| 270 | 20250115 | 141300 | 42371366000 | 149900 | 150100 | 150100 | 149800 | 575 |
| 271 | 20250115 | 141200 | 42285125400 | 150100 | 150100 | 150200 | 150100 | 57 |
| 272 | 20250115 | 141100 | 42276565500 | 150100 | 150100 | 150200 | 150100 | 69 |
| 273 | 20250115 | 141000 | 42266208100 | 150100 | 149900 | 150200 | 149900 | 714 |
| 274 | 20250115 | 140900 | 42159103000 | 149900 | 149900 | 150000 | 149900 | 124 |
| 275 | 20250115 | 140800 | 42140515300 | 150000 | 149900 | 150000 | 149900 | 115 |
| 276 | 20250115 | 140700 | 42123269000 | 150000 | 149900 | 150000 | 149600 | 2238 |
| 277 | 20250115 | 140600 | 41788118500 | 149900 | 149900 | 150000 | 149900 | 438 |
| 278 | 20250115 | 140500 | 41722462100 | 150000 | 150000 | 150000 | 149900 | 89 |
| 279 | 20250115 | 140400 | 41709114500 | 150000 | 150000 | 150000 | 149900 | 222 |
| 280 | 20250115 | 140300 | 41675814800 | 150000 | 150000 | 150300 | 150000 | 225 |
| 281 | 20250115 | 140200 | 41642022800 | 150100 | 150000 | 150200 | 150000 | 896 |
| 282 | 20250115 | 140100 | 41507598400 | 150000 | 150400 | 150400 | 150000 | 1847 |
| 283 | 20250115 | 140000 | 41230269700 | 150400 | 150500 | 150500 | 150400 | 199 |
| 284 | 20250115 | 135900 | 41200337200 | 150400 | 150500 | 150500 | 150400 | 61 |
| 285 | 20250115 | 135800 | 41191156900 | 150500 | 150600 | 150600 | 150500 | 231 |
| 286 | 20250115 | 135700 | 41156390500 | 150500 | 150600 | 150700 | 150500 | 378 |
| 287 | 20250115 | 135600 | 41099473800 | 150600 | 150600 | 150600 | 150500 | 195 |
| 288 | 20250115 | 135500 | 41070125400 | 150600 | 150600 | 150700 | 150500 | 193 |
| 289 | 20250115 | 135400 | 41041061500 | 150600 | 150700 | 150700 | 150600 | 157 |
| 290 | 20250115 | 135300 | 41017412000 | 150600 | 150600 | 150600 | 150500 | 143 |
| 291 | 20250115 | 135200 | 40995879000 | 150600 | 150600 | 150600 | 150600 | 61 |
| 292 | 20250115 | 135100 | 40986692400 | 150600 | 150500 | 150700 | 150500 | 1051 |
| 293 | 20250115 | 135000 | 40828426800 | 150400 | 150400 | 150500 | 150400 | 56 |
| 294 | 20250115 | 134900 | 40820004200 | 150500 | 150500 | 150500 | 150400 | 268 |
| 295 | 20250115 | 134800 | 40779689100 | 150400 | 150600 | 150600 | 150400 | 167 |
| 296 | 20250115 | 134700 | 40754561500 | 150500 | 150800 | 150800 | 150500 | 503 |
| 297 | 20250115 | 134600 | 40678785700 | 150700 | 150600 | 150700 | 150600 | 64 |
| 298 | 20250115 | 134500 | 40669144400 | 150500 | 150900 | 150900 | 150500 | 337 |
| 299 | 20250115 | 134400 | 40618360500 | 150800 | 150900 | 150900 | 150800 | 71 |
| 300 | 20250115 | 134300 | 40607650700 | 150900 | 150700 | 150900 | 150700 | 572 |
| 301 | 20250115 | 134200 | 40521408600 | 150800 | 150800 | 150800 | 150700 | 57 |
| 302 | 20250115 | 134100 | 40512818000 | 150800 | 150700 | 150800 | 150600 | 233 |
| 303 | 20250115 | 134000 | 40477702700 | 150700 | 150800 | 150800 | 150700 | 62 |
| 304 | 20250115 | 133900 | 40468359000 | 150700 | 150900 | 150900 | 150700 | 245 |
| 305 | 20250115 | 133800 | 40431413000 | 150900 | 150900 | 150900 | 150800 | 98 |
| 306 | 20250115 | 133700 | 40416627100 | 150800 | 151000 | 151000 | 150700 | 450 |
| 307 | 20250115 | 133600 | 40348768900 | 151000 | 150900 | 151000 | 150900 | 424 |
| 308 | 20250115 | 133500 | 40284773000 | 150900 | 150900 | 150900 | 150800 | 207 |
| 309 | 20250115 | 133400 | 40253537100 | 150900 | 150600 | 150900 | 150600 | 404 |
| 310 | 20250115 | 133300 | 40192642900 | 150600 | 150700 | 150700 | 150600 | 124 |
| 311 | 20250115 | 133200 | 40173961800 | 150600 | 150800 | 150800 | 150600 | 392 |
| 312 | 20250115 | 133100 | 40114890600 | 150800 | 150600 | 150800 | 150600 | 377 |
| 313 | 20250115 | 133000 | 40058078300 | 150600 | 150500 | 150600 | 150500 | 325 |
| 314 | 20250115 | 132900 | 40009160800 | 150500 | 150500 | 150600 | 150500 | 34 |
| 315 | 20250115 | 132800 | 40004043700 | 150600 | 150500 | 150600 | 150500 | 41 |
| 316 | 20250115 | 132700 | 39997869500 | 150500 | 150700 | 150700 | 150400 | 209 |
| 317 | 20250115 | 132600 | 39966396100 | 150700 | 150400 | 150700 | 150400 | 423 |
| 318 | 20250115 | 132500 | 39902735300 | 150300 | 150400 | 150400 | 150300 | 129 |
| 319 | 20250115 | 132400 | 39883335600 | 150400 | 150300 | 150400 | 150300 | 80 |
| 320 | 20250115 | 132300 | 39871304700 | 150300 | 150100 | 150300 | 150100 | 162 |
| 321 | 20250115 | 132200 | 39846978600 | 150100 | 150200 | 150200 | 150100 | 120 |
| 322 | 20250115 | 132100 | 39828963700 | 150200 | 150200 | 150200 | 150100 | 305 |
| 323 | 20250115 | 132000 | 39783170700 | 150200 | 150300 | 150400 | 150200 | 255 |
| 324 | 20250115 | 131900 | 39744847900 | 150400 | 150400 | 150600 | 150400 | 422 |
| 325 | 20250115 | 131800 | 39681359600 | 150400 | 150500 | 150500 | 150300 | 262 |
| 326 | 20250115 | 131700 | 39641954400 | 150400 | 150400 | 150500 | 150400 | 266 |
| 327 | 20250115 | 131600 | 39601945600 | 150500 | 150700 | 150700 | 150500 | 274 |
| 328 | 20250115 | 131500 | 39560692000 | 150700 | 150900 | 151100 | 150700 | 503 |
| 329 | 20250115 | 131400 | 39484776300 | 150900 | 150900 | 151000 | 150800 | 286 |
| 330 | 20250115 | 131300 | 39441620400 | 150900 | 151000 | 151100 | 150900 | 629 |
| 331 | 20250115 | 131200 | 39346633300 | 151000 | 151000 | 151200 | 151000 | 539 |
| 332 | 20250115 | 131100 | 39265212900 | 151000 | 150900 | 151300 | 150800 | 2897 |
| 333 | 20250115 | 131000 | 38827641600 | 150900 | 150400 | 150900 | 150400 | 1227 |
| 334 | 20250115 | 130900 | 38642706600 | 150500 | 150500 | 150600 | 150400 | 104 |
| 335 | 20250115 | 130800 | 38627053500 | 150600 | 150300 | 150600 | 150300 | 1157 |
| 336 | 20250115 | 130700 | 38452979500 | 150400 | 150200 | 150400 | 150100 | 204 |
| 337 | 20250115 | 130600 | 38422334500 | 150200 | 149800 | 150200 | 149800 | 609 |
| 338 | 20250115 | 130500 | 38330996700 | 149800 | 149600 | 149900 | 149500 | 678 |
| 339 | 20250115 | 130400 | 38229534200 | 149500 | 149600 | 149600 | 149500 | 26 |
| 340 | 20250115 | 130300 | 38225645700 | 149600 | 149600 | 149700 | 149500 | 749 |
| 341 | 20250115 | 130200 | 38113600400 | 149700 | 149700 | 149700 | 149600 | 83 |
| 342 | 20250115 | 130100 | 38101180600 | 149700 | 149700 | 149700 | 149600 | 80 |
| 343 | 20250115 | 130000 | 38089211700 | 149600 | 149600 | 149700 | 149600 | 21 |
| 344 | 20250115 | 125900 | 38086069100 | 149600 | 149600 | 149600 | 149600 | 67 |
| 345 | 20250115 | 125800 | 38076045900 | 149600 | 149600 | 149600 | 149500 | 408 |
| 346 | 20250115 | 125700 | 38015009300 | 149500 | 149600 | 149600 | 149500 | 231 |
| 347 | 20250115 | 125600 | 37980473800 | 149600 | 149600 | 149700 | 149500 | 343 |
| 348 | 20250115 | 125500 | 37929161000 | 149700 | 149600 | 149700 | 149600 | 25 |
| 349 | 20250115 | 125400 | 37925420900 | 149500 | 149600 | 149600 | 149500 | 181 |
| 350 | 20250115 | 125300 | 37898347000 | 149500 | 149600 | 149600 | 149500 | 317 |
| 351 | 20250115 | 125200 | 37850924800 | 149600 | 149600 | 149700 | 149600 | 338 |
| 352 | 20250115 | 125100 | 37800359500 | 149600 | 149700 | 149800 | 149600 | 214 |
| 353 | 20250115 | 125000 | 37768324000 | 149700 | 149800 | 149800 | 149700 | 17 |
| 354 | 20250115 | 124900 | 37765778000 | 149700 | 149700 | 149800 | 149700 | 114 |
| 355 | 20250115 | 124800 | 37748712000 | 149700 | 149700 | 149700 | 149600 | 38 |
| 356 | 20250115 | 124700 | 37743023700 | 149700 | 149600 | 149700 | 149600 | 116 |
| 357 | 20250115 | 124600 | 37725659000 | 149600 | 149700 | 149800 | 149500 | 1030 |
| 358 | 20250115 | 124500 | 37571584200 | 149700 | 149600 | 149700 | 149600 | 100 |
| 359 | 20250115 | 124400 | 37556619400 | 149600 | 149700 | 149700 | 149600 | 54 |
| 360 | 20250115 | 124300 | 37548537500 | 149800 | 149700 | 149800 | 149600 | 203 |
| 361 | 20250115 | 124200 | 37518157400 | 149700 | 149700 | 149800 | 149600 | 168 |
| 362 | 20250115 | 124100 | 37493008700 | 149800 | 149600 | 149800 | 149600 | 335 |
| 363 | 20250115 | 124000 | 37442856000 | 149700 | 149600 | 149700 | 149600 | 407 |
| 364 | 20250115 | 123900 | 37381968300 | 149700 | 149600 | 149700 | 149600 | 57 |
| 365 | 20250115 | 123800 | 37373437500 | 149600 | 149600 | 149700 | 149500 | 105 |
| 366 | 20250115 | 123700 | 37357729800 | 149600 | 149700 | 149700 | 149500 | 506 |
| 367 | 20250115 | 123600 | 37282032800 | 149700 | 149700 | 149700 | 149600 | 48 |
| 368 | 20250115 | 123500 | 37274847600 | 149700 | 149600 | 149700 | 149600 | 71 |
| 369 | 20250115 | 123400 | 37264219200 | 149600 | 149600 | 149600 | 149600 | 69 |
| 370 | 20250115 | 123300 | 37253896800 | 149600 | 149600 | 149600 | 149500 | 49 |
| 371 | 20250115 | 123200 | 37246566700 | 149600 | 149500 | 149600 | 149500 | 304 |
| 372 | 20250115 | 123100 | 37201092400 | 149500 | 149600 | 149600 | 149500 | 472 |
| 373 | 20250115 | 123000 | 37130526900 | 149600 | 149700 | 149700 | 149600 | 33 |
| 374 | 20250115 | 122900 | 37125589900 | 149600 | 149600 | 149600 | 149500 | 219 |
| 375 | 20250115 | 122800 | 37092827600 | 149600 | 149600 | 149600 | 149500 | 364 |
| 376 | 20250115 | 122700 | 37038373700 | 149600 | 149700 | 149800 | 149600 | 817 |
| 377 | 20250115 | 122600 | 36916143700 | 149700 | 149700 | 149700 | 149700 | 137 |
| 378 | 20250115 | 122500 | 36895634800 | 149700 | 149700 | 149700 | 149600 | 376 |
| 379 | 20250115 | 122400 | 36839347900 | 149700 | 149800 | 149800 | 149700 | 75 |
| 380 | 20250115 | 122300 | 36828113600 | 149700 | 149800 | 149800 | 149700 | 14 |
| 381 | 20250115 | 122200 | 36826017600 | 149800 | 149700 | 149800 | 149700 | 343 |
| 382 | 20250115 | 122100 | 36774665900 | 149800 | 149700 | 149800 | 149700 | 104 |
| 383 | 20250115 | 122000 | 36759086800 | 149700 | 149700 | 149800 | 149700 | 47 |
| 384 | 20250115 | 121900 | 36752047800 | 149700 | 149700 | 149800 | 149700 | 46 |
| 385 | 20250115 | 121800 | 36745160400 | 149900 | 149800 | 149900 | 149800 | 78 |
| 386 | 20250115 | 121700 | 36733473400 | 149800 | 149900 | 149900 | 149800 | 194 |
| 387 | 20250115 | 121600 | 36704411900 | 149800 | 149800 | 149900 | 149800 | 77 |
| 388 | 20250115 | 121500 | 36692876900 | 149800 | 149800 | 149800 | 149800 | 175 |
| 389 | 20250115 | 121400 | 36666661900 | 149800 | 149600 | 149800 | 149600 | 113 |
| 390 | 20250115 | 121300 | 36649743900 | 149700 | 149700 | 149700 | 149700 | 301 |
| 391 | 20250115 | 121200 | 36604684200 | 149700 | 149700 | 149700 | 149600 | 94 |
| 392 | 20250115 | 121100 | 36590620700 | 149700 | 149600 | 149700 | 149600 | 293 |
| 393 | 20250115 | 121000 | 36546786900 | 149500 | 149600 | 149600 | 149500 | 302 |
| 394 | 20250115 | 120900 | 36501623000 | 149500 | 149700 | 149700 | 149500 | 1297 |
| 395 | 20250115 | 120800 | 36307625200 | 149700 | 149700 | 149800 | 149600 | 196 |
| 396 | 20250115 | 120700 | 36278283700 | 149700 | 149800 | 149800 | 149600 | 437 |
| 397 | 20250115 | 120600 | 36212859800 | 149700 | 149700 | 149800 | 149700 | 43 |
| 398 | 20250115 | 120500 | 36206422300 | 149700 | 149600 | 149700 | 149600 | 109 |
| 399 | 20250115 | 120400 | 36190106300 | 149600 | 149700 | 149700 | 149600 | 69 |
| 400 | 20250115 | 120300 | 36179777400 | 149600 | 149600 | 149700 | 149600 | 137 |
| 401 | 20250115 | 120200 | 36159270100 | 149600 | 149600 | 149700 | 149600 | 35 |
| 402 | 20250115 | 120100 | 36154032300 | 149600 | 149600 | 149700 | 149600 | 274 |
| 403 | 20250115 | 120000 | 36113041500 | 149600 | 149600 | 149700 | 149500 | 241 |
| 404 | 20250115 | 115900 | 36076992100 | 149600 | 149600 | 149700 | 149500 | 1306 |
| 405 | 20250115 | 115800 | 35881618100 | 149600 | 149700 | 149700 | 149600 | 664 |
| 406 | 20250115 | 115700 | 35782283100 | 149600 | 149700 | 149700 | 149600 | 187 |
| 407 | 20250115 | 115600 | 35754290300 | 149700 | 149700 | 149800 | 149700 | 100 |
| 408 | 20250115 | 115500 | 35739319700 | 149700 | 149700 | 149800 | 149700 | 979 |
| 409 | 20250115 | 115400 | 35592760800 | 149700 | 149800 | 149800 | 149700 | 157 |
| 410 | 20250115 | 115300 | 35569245900 | 149800 | 149800 | 149800 | 149700 | 143 |
| 411 | 20250115 | 115200 | 35547831200 | 149800 | 149900 | 149900 | 149700 | 371 |
| 412 | 20250115 | 115100 | 35492236800 | 149900 | 149800 | 149900 | 149800 | 181 |
| 413 | 20250115 | 115000 | 35465121300 | 149800 | 149800 | 149800 | 149700 | 30 |
| 414 | 20250115 | 114900 | 35460628300 | 149800 | 149800 | 149800 | 149800 | 76 |
| 415 | 20250115 | 114800 | 35449243500 | 149800 | 149900 | 149900 | 149800 | 221 |
| 416 | 20250115 | 114700 | 35416133800 | 149900 | 149900 | 149900 | 149800 | 673 |
| 417 | 20250115 | 114600 | 35315306000 | 149900 | 149900 | 149900 | 149900 | 78 |
| 418 | 20250115 | 114500 | 35303613800 | 149900 | 149900 | 149900 | 149800 | 65 |
| 419 | 20250115 | 114400 | 35293872600 | 149900 | 149900 | 149900 | 149800 | 39 |
| 420 | 20250115 | 114300 | 35288027100 | 149900 | 149900 | 149900 | 149800 | 46 |
| 421 | 20250115 | 114200 | 35281133100 | 149800 | 149700 | 149900 | 149700 | 174 |
| 422 | 20250115 | 114100 | 35255067000 | 149800 | 149800 | 149900 | 149800 | 594 |
| 423 | 20250115 | 114000 | 35166083100 | 149900 | 149800 | 149900 | 149800 | 240 |
| 424 | 20250115 | 113900 | 35130109200 | 149800 | 149900 | 149900 | 149800 | 106 |
| 425 | 20250115 | 113800 | 35114230000 | 149900 | 149900 | 149900 | 149800 | 25 |
| 426 | 20250115 | 113700 | 35110482600 | 149800 | 149800 | 149800 | 149700 | 54 |
| 427 | 20250115 | 113600 | 35102393600 | 149800 | 149800 | 149900 | 149800 | 77 |
| 428 | 20250115 | 113500 | 35090858900 | 149800 | 149800 | 149800 | 149700 | 119 |
| 429 | 20250115 | 113400 | 35073033500 | 149700 | 149800 | 149800 | 149700 | 177 |
| 430 | 20250115 | 113300 | 35046531500 | 149800 | 149700 | 149800 | 149600 | 144 |
| 431 | 20250115 | 113200 | 35024975300 | 149700 | 149600 | 149700 | 149600 | 100 |
| 432 | 20250115 | 113100 | 35010007100 | 149700 | 149800 | 149800 | 149600 | 368 |
| 433 | 20250115 | 113000 | 34954929900 | 149800 | 149700 | 149800 | 149700 | 1130 |
| 434 | 20250115 | 112900 | 34785765600 | 149700 | 149800 | 149800 | 149700 | 71 |
| 435 | 20250115 | 112800 | 34775130000 | 149800 | 149800 | 149800 | 149700 | 401 |
| 436 | 20250115 | 112700 | 34715064200 | 149800 | 149800 | 149800 | 149700 | 159 |
| 437 | 20250115 | 112600 | 34691251100 | 149800 | 149700 | 149800 | 149700 | 37 |
| 438 | 20250115 | 112500 | 34685709200 | 149700 | 149700 | 149800 | 149700 | 24 |
| 439 | 20250115 | 112400 | 34682115600 | 149800 | 149900 | 149900 | 149800 | 353 |
| 440 | 20250115 | 112300 | 34629236000 | 149800 | 149900 | 150000 | 149800 | 277 |
| 441 | 20250115 | 112200 | 34587710900 | 149900 | 149800 | 149900 | 149800 | 464 |
| 442 | 20250115 | 112100 | 34518198100 | 149900 | 149900 | 149900 | 149900 | 66 |
| 443 | 20250115 | 112000 | 34508304700 | 149900 | 149700 | 149900 | 149700 | 264 |
| 444 | 20250115 | 111900 | 34468755600 | 149800 | 149700 | 149800 | 149700 | 86 |
| 445 | 20250115 | 111800 | 34455879100 | 149700 | 149600 | 149700 | 149500 | 653 |
| 446 | 20250115 | 111700 | 34358152400 | 149500 | 149700 | 149700 | 149500 | 640 |
| 447 | 20250115 | 111600 | 34262406700 | 149600 | 149600 | 149700 | 149600 | 144 |
| 448 | 20250115 | 111500 | 34240863700 | 149600 | 149600 | 149800 | 149500 | 1309 |
| 449 | 20250115 | 111400 | 34045019600 | 149700 | 149700 | 149700 | 149600 | 929 |
| 450 | 20250115 | 111300 | 33905958600 | 149700 | 149700 | 149800 | 149700 | 387 |
| 451 | 20250115 | 111200 | 33848024600 | 149800 | 149900 | 149900 | 149700 | 472 |
| 452 | 20250115 | 111100 | 33777327700 | 149900 | 150000 | 150000 | 149900 | 897 |
| 453 | 20250115 | 111000 | 33642793600 | 150100 | 150100 | 150200 | 150000 | 360 |
| 454 | 20250115 | 110900 | 33588752300 | 150100 | 150100 | 150100 | 150000 | 88 |
| 455 | 20250115 | 110800 | 33575552100 | 150000 | 150000 | 150100 | 150000 | 429 |
| 456 | 20250115 | 110700 | 33511199100 | 150100 | 150100 | 150200 | 150000 | 78 |
| 457 | 20250115 | 110600 | 33499491700 | 150100 | 150200 | 150200 | 150000 | 296 |
| 458 | 20250115 | 110500 | 33455058900 | 150200 | 150200 | 150400 | 150200 | 142 |
| 459 | 20250115 | 110400 | 33433725900 | 150200 | 150200 | 150200 | 150100 | 424 |
| 460 | 20250115 | 110300 | 33370052200 | 150000 | 150200 | 150200 | 150000 | 667 |
| 461 | 20250115 | 110200 | 33269904100 | 150200 | 150200 | 150300 | 150200 | 2087 |
| 462 | 20250115 | 110100 | 32956420700 | 150300 | 150400 | 150400 | 150300 | 158 |
| 463 | 20250115 | 110000 | 32932670900 | 150400 | 150500 | 150500 | 150200 | 707 |
| 464 | 20250115 | 105900 | 32826359700 | 150600 | 150500 | 150600 | 150500 | 16 |
| 465 | 20250115 | 105800 | 32823950900 | 150500 | 150500 | 150600 | 150500 | 211 |
| 466 | 20250115 | 105700 | 32792194100 | 150500 | 150600 | 150600 | 150500 | 392 |
| 467 | 20250115 | 105600 | 32733197200 | 150600 | 150600 | 150700 | 150400 | 569 |
| 468 | 20250115 | 105500 | 32647552700 | 150600 | 151200 | 151200 | 150500 | 1084 |
| 469 | 20250115 | 105400 | 32484015400 | 151200 | 150800 | 151200 | 150800 | 814 |
| 470 | 20250115 | 105300 | 32361069600 | 150800 | 150400 | 150900 | 150400 | 1162 |
| 471 | 20250115 | 105200 | 32185984600 | 150500 | 150500 | 150600 | 150300 | 148 |
| 472 | 20250115 | 105100 | 32163717000 | 150300 | 150200 | 150400 | 150200 | 159 |
| 473 | 20250115 | 105000 | 32139821200 | 150300 | 150400 | 150400 | 150200 | 994 |
| 474 | 20250115 | 104900 | 31990447100 | 150400 | 150500 | 150500 | 150300 | 1296 |
| 475 | 20250115 | 104800 | 31795546700 | 150400 | 150500 | 150500 | 150300 | 1229 |
| 476 | 20250115 | 104700 | 31610670900 | 150500 | 150300 | 150500 | 150300 | 245 |
| 477 | 20250115 | 104600 | 31573826500 | 150300 | 150100 | 150400 | 150100 | 202 |
| 478 | 20250115 | 104500 | 31543474500 | 150100 | 150500 | 150600 | 150100 | 885 |
| 479 | 20250115 | 104400 | 31410404700 | 150400 | 150500 | 150600 | 150400 | 940 |
| 480 | 20250115 | 104300 | 31268926700 | 150400 | 150200 | 150400 | 150100 | 104 |
| 481 | 20250115 | 104200 | 31253296700 | 150200 | 150100 | 150400 | 150000 | 249 |
| 482 | 20250115 | 104100 | 31215903300 | 150100 | 150400 | 150500 | 150000 | 882 |
| 483 | 20250115 | 104000 | 31083386400 | 150400 | 150300 | 150500 | 150200 | 559 |
| 484 | 20250115 | 103900 | 30999339300 | 150200 | 150300 | 150300 | 150100 | 648 |
| 485 | 20250115 | 103800 | 30901962000 | 150300 | 149900 | 150300 | 149900 | 445 |
| 486 | 20250115 | 103700 | 30835164800 | 149900 | 149700 | 149900 | 149600 | 407 |
| 487 | 20250115 | 103600 | 30774224200 | 149600 | 149600 | 149700 | 149500 | 272 |
| 488 | 20250115 | 103500 | 30733529400 | 149600 | 149400 | 149600 | 149300 | 238 |
| 489 | 20250115 | 103400 | 30697965400 | 149400 | 149500 | 149500 | 149300 | 2249 |
| 490 | 20250115 | 103300 | 30361927900 | 149600 | 149600 | 149700 | 149500 | 601 |
| 491 | 20250115 | 103200 | 30272049900 | 149500 | 149600 | 149600 | 149500 | 1823 |
| 492 | 20250115 | 103100 | 29999451200 | 149600 | 149600 | 149700 | 149500 | 1962 |
| 493 | 20250115 | 103000 | 29705986900 | 149600 | 149700 | 149800 | 149600 | 518 |
| 494 | 20250115 | 102900 | 29628450700 | 149700 | 149800 | 149800 | 149700 | 310 |
| 495 | 20250115 | 102800 | 29582041200 | 149800 | 149900 | 149900 | 149600 | 1033 |
| 496 | 20250115 | 102700 | 29427383700 | 149800 | 149900 | 149900 | 149800 | 201 |
| 497 | 20250115 | 102600 | 29397258900 | 149800 | 149800 | 149900 | 149700 | 523 |
| 498 | 20250115 | 102500 | 29318945800 | 149700 | 149900 | 149900 | 149700 | 470 |
| 499 | 20250115 | 102400 | 29248550500 | 149900 | 149800 | 149900 | 149800 | 69 |
| 500 | 20250115 | 102300 | 29238209200 | 149800 | 150000 | 150000 | 149800 | 584 |
| 501 | 20250115 | 102200 | 29150688400 | 150000 | 149800 | 150000 | 149800 | 120 |
| 502 | 20250115 | 102100 | 29132701100 | 149800 | 149800 | 149900 | 149800 | 270 |
| 503 | 20250115 | 102000 | 29092241800 | 149800 | 149800 | 150000 | 149800 | 659 |
| 504 | 20250115 | 101900 | 28993511700 | 149800 | 149700 | 149800 | 149700 | 774 |
| 505 | 20250115 | 101800 | 28877585600 | 149700 | 149800 | 150000 | 149700 | 717 |
| 506 | 20250115 | 101700 | 28770180800 | 149700 | 150100 | 150100 | 149700 | 1225 |
| 507 | 20250115 | 101600 | 28586645600 | 150000 | 150100 | 150100 | 150000 | 921 |
| 508 | 20250115 | 101500 | 28448453400 | 150100 | 150300 | 150300 | 150100 | 711 |
| 509 | 20250115 | 101400 | 28341635400 | 150300 | 150300 | 150400 | 150300 | 94 |
| 510 | 20250115 | 101300 | 28327503100 | 150300 | 150300 | 150400 | 150200 | 319 |
| 511 | 20250115 | 101200 | 28279569800 | 150300 | 150000 | 150400 | 150000 | 319 |
| 512 | 20250115 | 101100 | 28231649800 | 150000 | 149800 | 150000 | 149800 | 74 |
| 513 | 20250115 | 101000 | 28220556400 | 149800 | 150000 | 150000 | 149800 | 1139 |
| 514 | 20250115 | 100900 | 28049846300 | 150000 | 149800 | 150000 | 149700 | 570 |
| 515 | 20250115 | 100800 | 27964429700 | 149700 | 149900 | 150000 | 149600 | 654 |
| 516 | 20250115 | 100700 | 27866454700 | 149700 | 149500 | 149800 | 149400 | 1961 |
| 517 | 20250115 | 100600 | 27573244900 | 149600 | 149800 | 149900 | 149500 | 2865 |
| 518 | 20250115 | 100500 | 27144398400 | 149800 | 149800 | 150000 | 149700 | 808 |
| 519 | 20250115 | 100400 | 27023408800 | 149800 | 150100 | 150100 | 149800 | 2767 |
| 520 | 20250115 | 100300 | 26608605500 | 150100 | 150000 | 150100 | 149900 | 730 |
| 521 | 20250115 | 100200 | 26499117700 | 150000 | 149900 | 150100 | 149800 | 2064 |
| 522 | 20250115 | 100100 | 26189658700 | 149900 | 150000 | 150100 | 149900 | 2894 |
| 523 | 20250115 | 100000 | 25755683800 | 150100 | 150500 | 150500 | 149900 | 7499 |
| 524 | 20250115 | 095900 | 24630378600 | 150400 | 150200 | 150400 | 150200 | 535 |
| 525 | 20250115 | 095800 | 24550015200 | 150200 | 150500 | 150500 | 150100 | 2076 |
| 526 | 20250115 | 095700 | 24238126800 | 150500 | 150400 | 150500 | 150400 | 392 |
| 527 | 20250115 | 095600 | 24179156400 | 150400 | 150300 | 150500 | 150200 | 546 |
| 528 | 20250115 | 095500 | 24097066900 | 150200 | 150300 | 150400 | 150100 | 608 |
| 529 | 20250115 | 095400 | 24005727400 | 150300 | 150400 | 150400 | 150100 | 3772 |
| 530 | 20250115 | 095300 | 23438927200 | 150400 | 150400 | 150500 | 150200 | 2161 |
| 531 | 20250115 | 095200 | 23114006400 | 150300 | 150400 | 150500 | 150300 | 1035 |
| 532 | 20250115 | 095100 | 22958352400 | 150300 | 150400 | 150400 | 150200 | 2535 |
| 533 | 20250115 | 095000 | 22577354400 | 150400 | 151000 | 151100 | 150300 | 4184 |
| 534 | 20250115 | 094900 | 21947126700 | 151200 | 150800 | 151300 | 150800 | 1492 |
| 535 | 20250115 | 094800 | 21722017200 | 150800 | 151000 | 151000 | 150800 | 896 |
| 536 | 20250115 | 094700 | 21586839400 | 150900 | 150700 | 151000 | 150700 | 716 |
| 537 | 20250115 | 094600 | 21478831200 | 150700 | 151000 | 151000 | 150700 | 2233 |
| 538 | 20250115 | 094500 | 21142104600 | 151000 | 151300 | 151400 | 150700 | 4984 |
| 539 | 20250115 | 094400 | 20389722300 | 151300 | 151200 | 151300 | 151200 | 393 |
| 540 | 20250115 | 094300 | 20330275300 | 151200 | 151200 | 151300 | 151000 | 996 |
| 541 | 20250115 | 094200 | 20179783500 | 151200 | 151300 | 151300 | 150800 | 5114 |
| 542 | 20250115 | 094100 | 19407715400 | 151300 | 151000 | 151300 | 151000 | 869 |
| 543 | 20250115 | 094000 | 19276327800 | 151100 | 151200 | 151300 | 151000 | 2779 |
| 544 | 20250115 | 093900 | 18856417000 | 151100 | 151800 | 151800 | 151000 | 6586 |
| 545 | 20250115 | 093800 | 17860250500 | 151600 | 152000 | 152000 | 151600 | 1577 |
| 546 | 20250115 | 093700 | 17621008100 | 152000 | 151900 | 152100 | 151700 | 2088 |
| 547 | 20250115 | 093600 | 17304054200 | 151800 | 152400 | 152400 | 151800 | 4105 |
| 548 | 20250115 | 093500 | 16679825100 | 152400 | 152100 | 152400 | 152000 | 1838 |
| 549 | 20250115 | 093400 | 16400270700 | 152100 | 152400 | 152400 | 152000 | 2933 |
| 550 | 20250115 | 093300 | 15953957100 | 152400 | 152600 | 152600 | 152300 | 1002 |
| 551 | 20250115 | 093200 | 15801234400 | 152600 | 152600 | 152700 | 152100 | 4562 |
| 552 | 20250115 | 093100 | 15105732500 | 152700 | 152800 | 152900 | 152600 | 1397 |
| 553 | 20250115 | 093000 | 14892382800 | 152800 | 152900 | 153000 | 152800 | 1157 |
| 554 | 20250115 | 092900 | 14715486000 | 152900 | 153100 | 153100 | 152800 | 1945 |
| 555 | 20250115 | 092800 | 14417997100 | 153200 | 152900 | 153300 | 152900 | 767 |
| 556 | 20250115 | 092700 | 14300580200 | 152900 | 153200 | 153200 | 152800 | 4624 |
| 557 | 20250115 | 092600 | 13593217300 | 153100 | 153300 | 153300 | 153100 | 1377 |
| 558 | 20250115 | 092500 | 13382256600 | 153300 | 153900 | 154000 | 153200 | 2330 |
| 559 | 20250115 | 092400 | 13024480700 | 153800 | 154300 | 154300 | 153700 | 1784 |
| 560 | 20250115 | 092300 | 12749981500 | 154300 | 154300 | 154300 | 153700 | 3385 |
| 561 | 20250115 | 092200 | 12228598400 | 154300 | 154500 | 154800 | 154300 | 947 |
| 562 | 20250115 | 092100 | 12082347600 | 154300 | 154800 | 154900 | 154200 | 1995 |
| 563 | 20250115 | 092000 | 11774220100 | 154800 | 154700 | 154900 | 154500 | 1796 |
| 564 | 20250115 | 091900 | 11496466600 | 154900 | 155600 | 155600 | 154600 | 4333 |
| 565 | 20250115 | 091800 | 10824734100 | 155500 | 154800 | 155600 | 154700 | 2459 |
| 566 | 20250115 | 091700 | 10443307600 | 154800 | 154800 | 155100 | 154800 | 1992 |
| 567 | 20250115 | 091600 | 10134669300 | 154900 | 154600 | 154900 | 154500 | 1449 |
| 568 | 20250115 | 091500 | 9910532900 | 154600 | 155200 | 155400 | 154600 | 4581 |
| 569 | 20250115 | 091400 | 9201205200 | 155100 | 155200 | 155600 | 154900 | 5687 |
| 570 | 20250115 | 091300 | 8318511700 | 155200 | 155500 | 156100 | 154900 | 7835 |
| 571 | 20250115 | 091200 | 7099581300 | 155500 | 154600 | 155700 | 154500 | 7067 |
| 572 | 20250115 | 091100 | 6003698100 | 154600 | 153700 | 154600 | 153700 | 2288 |
| 573 | 20250115 | 091000 | 5651037600 | 153900 | 154200 | 154300 | 153600 | 2023 |
| 574 | 20250115 | 090900 | 5339703300 | 154400 | 154500 | 155000 | 153700 | 3794 |
| 575 | 20250115 | 090800 | 4753146600 | 154400 | 153700 | 154500 | 153700 | 2178 |
| 576 | 20250115 | 090700 | 4417256900 | 153700 | 153200 | 154000 | 153000 | 2293 |
| 577 | 20250115 | 090600 | 4065546800 | 153200 | 153900 | 153900 | 153200 | 2868 |
| 578 | 20250115 | 090500 | 3625338600 | 153800 | 154000 | 154200 | 153200 | 2643 |
| 579 | 20250115 | 090400 | 3219461100 | 154000 | 154000 | 154300 | 153500 | 4554 |
| 580 | 20250115 | 090300 | 2518359500 | 154000 | 153300 | 154100 | 153100 | 2574 |
| 581 | 20250115 | 090200 | 2123185400 | 153200 | 152900 | 153200 | 152400 | 5279 |
| 582 | 20250115 | 090100 | 1317514000 | 153000 | 153000 | 153300 | 152500 | 2088 |
| 583 | 20250115 | 090000 | 998294100 | 152600 | 154200 | 154900 | 152500 | 6313 |