34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 184100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 3 | 20250107 | 184000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 4 | 20250107 | 183900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 5 | 20250107 | 183800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 6 | 20250107 | 183700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 7 | 20250107 | 183600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 8 | 20250107 | 183500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 9 | 20250107 | 183400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 10 | 20250107 | 183300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 11 | 20250107 | 183200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 12 | 20250107 | 183100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 13 | 20250107 | 183000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 14 | 20250107 | 182900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 15 | 20250107 | 182800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 16 | 20250107 | 182700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 17 | 20250107 | 182600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 18 | 20250107 | 182500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 19 | 20250107 | 182400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 20 | 20250107 | 182300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 21 | 20250107 | 182200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 22 | 20250107 | 182100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 23 | 20250107 | 182000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 24 | 20250107 | 181900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 25 | 20250107 | 181800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 26 | 20250107 | 181700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 27 | 20250107 | 181600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 28 | 20250107 | 181500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 29 | 20250107 | 181400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 30 | 20250107 | 181300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 31 | 20250107 | 181200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 32 | 20250107 | 181100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 33 | 20250107 | 181000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 34 | 20250107 | 180900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 35 | 20250107 | 180800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 36 | 20250107 | 180700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 37 | 20250107 | 180600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 38 | 20250107 | 180500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 39 | 20250107 | 180400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 40 | 20250107 | 180300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 41 | 20250107 | 180200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 42 | 20250107 | 180100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 43 | 20250107 | 180000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 44 | 20250107 | 175900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 45 | 20250107 | 175800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 46 | 20250107 | 175700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 47 | 20250107 | 175600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 48 | 20250107 | 175500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 49 | 20250107 | 175400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 50 | 20250107 | 175300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 51 | 20250107 | 175200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 52 | 20250107 | 175100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 53 | 20250107 | 175000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 54 | 20250107 | 174900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 55 | 20250107 | 174800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 56 | 20250107 | 174700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 57 | 20250107 | 174600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 58 | 20250107 | 174500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 59 | 20250107 | 174400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 60 | 20250107 | 174300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 61 | 20250107 | 174200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 62 | 20250107 | 174100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 63 | 20250107 | 174000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 64 | 20250107 | 173900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 65 | 20250107 | 173800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 66 | 20250107 | 173700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 67 | 20250107 | 173600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 68 | 20250107 | 173500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 69 | 20250107 | 173400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 70 | 20250107 | 173300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 71 | 20250107 | 173200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 72 | 20250107 | 173100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 73 | 20250107 | 173000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 74 | 20250107 | 172900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 75 | 20250107 | 172800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 76 | 20250107 | 172700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 77 | 20250107 | 172600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 78 | 20250107 | 172500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 79 | 20250107 | 172400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 80 | 20250107 | 172300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 81 | 20250107 | 172200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 82 | 20250107 | 172100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 83 | 20250107 | 172000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 84 | 20250107 | 171900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 85 | 20250107 | 171800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 86 | 20250107 | 171700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 87 | 20250107 | 171600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 88 | 20250107 | 171500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 89 | 20250107 | 171400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 90 | 20250107 | 171300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 91 | 20250107 | 171200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 92 | 20250107 | 171100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 93 | 20250107 | 171000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 94 | 20250107 | 170900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 95 | 20250107 | 170800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 96 | 20250107 | 170700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 97 | 20250107 | 170600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 98 | 20250107 | 170500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 99 | 20250107 | 170400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 100 | 20250107 | 170300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 101 | 20250107 | 170200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 102 | 20250107 | 170100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 103 | 20250107 | 170000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 104 | 20250107 | 165900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 105 | 20250107 | 165800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 106 | 20250107 | 165700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 107 | 20250107 | 165600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 108 | 20250107 | 165500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 109 | 20250107 | 165400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 110 | 20250107 | 165300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 111 | 20250107 | 165200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 112 | 20250107 | 165100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 113 | 20250107 | 165000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 114 | 20250107 | 164900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 115 | 20250107 | 164800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 116 | 20250107 | 164700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 117 | 20250107 | 164600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 118 | 20250107 | 164500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 119 | 20250107 | 164400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 120 | 20250107 | 164300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 121 | 20250107 | 164200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 122 | 20250107 | 164100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 123 | 20250107 | 164000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 124 | 20250107 | 163900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 125 | 20250107 | 163800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 126 | 20250107 | 163700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 127 | 20250107 | 163600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 128 | 20250107 | 163500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 129 | 20250107 | 163400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 130 | 20250107 | 163300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 131 | 20250107 | 163200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 132 | 20250107 | 163100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 133 | 20250107 | 163000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 134 | 20250107 | 162900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 135 | 20250107 | 162800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 136 | 20250107 | 162700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 137 | 20250107 | 162600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 138 | 20250107 | 162500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 139 | 20250107 | 162400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 140 | 20250107 | 162300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 141 | 20250107 | 162200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 142 | 20250107 | 162100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 143 | 20250107 | 162000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 144 | 20250107 | 161900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 145 | 20250107 | 161800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 146 | 20250107 | 161700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 147 | 20250107 | 161600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 148 | 20250107 | 161500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 149 | 20250107 | 161400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 150 | 20250107 | 161300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 151 | 20250107 | 161200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 152 | 20250107 | 161100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 153 | 20250107 | 161000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 154 | 20250107 | 160900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 155 | 20250107 | 160800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 156 | 20250107 | 160700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 157 | 20250107 | 160600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 158 | 20250107 | 160500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 159 | 20250107 | 160400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 160 | 20250107 | 160300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 161 | 20250107 | 160200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 162 | 20250107 | 160100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 163 | 20250107 | 160000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 164 | 20250107 | 155900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 165 | 20250107 | 155800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 166 | 20250107 | 155700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 167 | 20250107 | 155600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 168 | 20250107 | 155500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 169 | 20250107 | 155400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 170 | 20250107 | 155300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 171 | 20250107 | 155200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 172 | 20250107 | 155100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 173 | 20250107 | 155000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 174 | 20250107 | 154900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 175 | 20250107 | 154800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 176 | 20250107 | 154700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 177 | 20250107 | 154600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 178 | 20250107 | 154500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 179 | 20250107 | 154400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 180 | 20250107 | 154300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 181 | 20250107 | 154200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 182 | 20250107 | 154100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 183 | 20250107 | 154000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 184 | 20250107 | 153900 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 185 | 20250107 | 153800 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 186 | 20250107 | 153700 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 187 | 20250107 | 153600 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 188 | 20250107 | 153500 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 189 | 20250107 | 153400 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 190 | 20250107 | 153300 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 191 | 20250107 | 153200 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 192 | 20250107 | 153100 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 0 |
| 193 | 20250107 | 153000 | 72094355800 | 150000 | 150000 | 150000 | 150000 | 11254 |
| 194 | 20250107 | 152900 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 195 | 20250107 | 152800 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 196 | 20250107 | 152700 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 197 | 20250107 | 152600 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 198 | 20250107 | 152500 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 199 | 20250107 | 152400 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 200 | 20250107 | 152300 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20250107 | 152200 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20250107 | 152100 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20250107 | 152000 | 70406255800 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20250107 | 151900 | 70406255800 | 150100 | 150100 | 150200 | 150000 | 460 |
| 205 | 20250107 | 151800 | 70337207400 | 150100 | 150100 | 150200 | 150000 | 679 |
| 206 | 20250107 | 151700 | 70235292800 | 150100 | 150200 | 150200 | 150100 | 206 |
| 207 | 20250107 | 151600 | 70204370700 | 150200 | 149900 | 150200 | 149900 | 399 |
| 208 | 20250107 | 151500 | 70144489600 | 150100 | 149800 | 150100 | 149800 | 1373 |
| 209 | 20250107 | 151400 | 69938552200 | 149900 | 149900 | 150000 | 149800 | 548 |
| 210 | 20250107 | 151300 | 69856405500 | 150000 | 149700 | 150000 | 149700 | 547 |
| 211 | 20250107 | 151200 | 69774452200 | 149700 | 149900 | 149900 | 149700 | 997 |
| 212 | 20250107 | 151100 | 69625087800 | 149900 | 149900 | 150000 | 149800 | 643 |
| 213 | 20250107 | 151000 | 69528710900 | 149900 | 149900 | 150000 | 149900 | 301 |
| 214 | 20250107 | 150900 | 69483561800 | 149900 | 150000 | 150000 | 149900 | 478 |
| 215 | 20250107 | 150800 | 69411892800 | 150000 | 149900 | 150000 | 149800 | 689 |
| 216 | 20250107 | 150700 | 69308597300 | 149900 | 149800 | 149900 | 149800 | 831 |
| 217 | 20250107 | 150600 | 69184084400 | 149800 | 149800 | 149800 | 149700 | 276 |
| 218 | 20250107 | 150500 | 69142755700 | 149800 | 149800 | 149800 | 149700 | 252 |
| 219 | 20250107 | 150400 | 69105009900 | 149800 | 149800 | 149800 | 149700 | 461 |
| 220 | 20250107 | 150300 | 69035989200 | 149700 | 149600 | 149800 | 149600 | 1067 |
| 221 | 20250107 | 150200 | 68876264200 | 149600 | 149600 | 149700 | 149600 | 116 |
| 222 | 20250107 | 150100 | 68858907600 | 149600 | 149600 | 149700 | 149600 | 108 |
| 223 | 20250107 | 150000 | 68842749200 | 149500 | 149700 | 149700 | 149500 | 931 |
| 224 | 20250107 | 145900 | 68703397000 | 149700 | 149700 | 149700 | 149600 | 143 |
| 225 | 20250107 | 145800 | 68682002100 | 149600 | 149400 | 149700 | 149400 | 1239 |
| 226 | 20250107 | 145700 | 68496713100 | 149500 | 149500 | 149500 | 149400 | 57 |
| 227 | 20250107 | 145600 | 68488195100 | 149500 | 149500 | 149600 | 149400 | 156 |
| 228 | 20250107 | 145500 | 68464875200 | 149600 | 149400 | 149600 | 149200 | 1522 |
| 229 | 20250107 | 145400 | 68237570500 | 149500 | 149700 | 149700 | 149400 | 371 |
| 230 | 20250107 | 145300 | 68182071800 | 149700 | 149300 | 149700 | 149200 | 1469 |
| 231 | 20250107 | 145200 | 67962652500 | 149400 | 149400 | 149400 | 149200 | 838 |
| 232 | 20250107 | 145100 | 67837532900 | 149400 | 149500 | 149600 | 149300 | 2140 |
| 233 | 20250107 | 145000 | 67517648800 | 149600 | 149500 | 149700 | 149500 | 273 |
| 234 | 20250107 | 144900 | 67476810400 | 149600 | 149700 | 149700 | 149600 | 326 |
| 235 | 20250107 | 144800 | 67428037500 | 149600 | 149500 | 149700 | 149500 | 999 |
| 236 | 20250107 | 144700 | 67278582100 | 149500 | 149600 | 149700 | 149500 | 771 |
| 237 | 20250107 | 144600 | 67163235500 | 149600 | 149700 | 149700 | 149600 | 129 |
| 238 | 20250107 | 144500 | 67143929200 | 149700 | 149700 | 149800 | 149600 | 579 |
| 239 | 20250107 | 144400 | 67057260400 | 149600 | 149600 | 149700 | 149600 | 137 |
| 240 | 20250107 | 144300 | 67036759200 | 149600 | 149500 | 149700 | 149500 | 406 |
| 241 | 20250107 | 144200 | 66976024100 | 149500 | 149600 | 149600 | 149500 | 131 |
| 242 | 20250107 | 144100 | 66956426700 | 149600 | 149600 | 149700 | 149500 | 591 |
| 243 | 20250107 | 144000 | 66868014900 | 149600 | 149700 | 149700 | 149600 | 327 |
| 244 | 20250107 | 143900 | 66819094400 | 149600 | 149600 | 149700 | 149500 | 289 |
| 245 | 20250107 | 143800 | 66775860900 | 149500 | 149700 | 149800 | 149500 | 877 |
| 246 | 20250107 | 143700 | 66644619800 | 149800 | 149900 | 149900 | 149700 | 256 |
| 247 | 20250107 | 143600 | 66606269500 | 149800 | 149900 | 150000 | 149800 | 469 |
| 248 | 20250107 | 143500 | 66535961900 | 150000 | 150000 | 150000 | 149900 | 230 |
| 249 | 20250107 | 143400 | 66501462000 | 150000 | 149900 | 150000 | 149900 | 93 |
| 250 | 20250107 | 143300 | 66487518600 | 150000 | 149800 | 150100 | 149800 | 619 |
| 251 | 20250107 | 143200 | 66394707200 | 149800 | 149800 | 149900 | 149800 | 195 |
| 252 | 20250107 | 143100 | 66365491500 | 149800 | 149600 | 149800 | 149600 | 1505 |
| 253 | 20250107 | 143000 | 66140247500 | 149600 | 149700 | 149700 | 149600 | 467 |
| 254 | 20250107 | 142900 | 66070370400 | 149700 | 149600 | 149800 | 149600 | 1285 |
| 255 | 20250107 | 142800 | 65878041000 | 149600 | 149600 | 149700 | 149500 | 1735 |
| 256 | 20250107 | 142700 | 65618498100 | 149500 | 149600 | 149700 | 149500 | 2005 |
| 257 | 20250107 | 142600 | 65318593100 | 149600 | 150200 | 150300 | 149600 | 5967 |
| 258 | 20250107 | 142500 | 64423380500 | 150300 | 150200 | 150300 | 150200 | 115 |
| 259 | 20250107 | 142400 | 64406102700 | 150300 | 150300 | 150300 | 150200 | 471 |
| 260 | 20250107 | 142300 | 64335351800 | 150300 | 150300 | 150300 | 150200 | 434 |
| 261 | 20250107 | 142200 | 64270126300 | 150300 | 150300 | 150300 | 150200 | 515 |
| 262 | 20250107 | 142100 | 64192755900 | 150300 | 150300 | 150300 | 150200 | 153 |
| 263 | 20250107 | 142000 | 64169765400 | 150300 | 150300 | 150400 | 150300 | 527 |
| 264 | 20250107 | 141900 | 64090551300 | 150300 | 150400 | 150400 | 150200 | 428 |
| 265 | 20250107 | 141800 | 64026225800 | 150400 | 150300 | 150400 | 150300 | 387 |
| 266 | 20250107 | 141700 | 63968041300 | 150400 | 150400 | 150400 | 150300 | 231 |
| 267 | 20250107 | 141600 | 63933319000 | 150400 | 150400 | 150400 | 150300 | 383 |
| 268 | 20250107 | 141500 | 63875749800 | 150400 | 150300 | 150400 | 150300 | 102 |
| 269 | 20250107 | 141400 | 63860416600 | 150300 | 150400 | 150400 | 150300 | 322 |
| 270 | 20250107 | 141300 | 63811992300 | 150500 | 150400 | 150500 | 150400 | 147 |
| 271 | 20250107 | 141200 | 63789881400 | 150400 | 150500 | 150500 | 150300 | 432 |
| 272 | 20250107 | 141100 | 63724917900 | 150400 | 150500 | 150600 | 150400 | 514 |
| 273 | 20250107 | 141000 | 63647532800 | 150500 | 150400 | 150600 | 150300 | 424 |
| 274 | 20250107 | 140900 | 63583723400 | 150400 | 150400 | 150600 | 150300 | 431 |
| 275 | 20250107 | 140800 | 63518894000 | 150300 | 150500 | 150500 | 150300 | 987 |
| 276 | 20250107 | 140700 | 63370487300 | 150600 | 150500 | 150600 | 150400 | 320 |
| 277 | 20250107 | 140600 | 63322329200 | 150600 | 150700 | 150700 | 150500 | 686 |
| 278 | 20250107 | 140500 | 63219017700 | 150700 | 150500 | 150800 | 150500 | 179 |
| 279 | 20250107 | 140400 | 63192055400 | 150500 | 150300 | 150600 | 150200 | 1960 |
| 280 | 20250107 | 140300 | 62897374400 | 150300 | 150400 | 150400 | 150300 | 247 |
| 281 | 20250107 | 140200 | 62860248700 | 150300 | 150500 | 150600 | 150300 | 1037 |
| 282 | 20250107 | 140100 | 62704239200 | 150600 | 150500 | 150600 | 150400 | 590 |
| 283 | 20250107 | 140000 | 62615465600 | 150500 | 150500 | 150500 | 150400 | 367 |
| 284 | 20250107 | 135900 | 62560236700 | 150600 | 150900 | 150900 | 150600 | 475 |
| 285 | 20250107 | 135800 | 62488667800 | 150900 | 150600 | 151000 | 150600 | 131 |
| 286 | 20250107 | 135700 | 62468919100 | 150600 | 150700 | 150800 | 150600 | 120 |
| 287 | 20250107 | 135600 | 62450834600 | 150700 | 151100 | 151100 | 150600 | 777 |
| 288 | 20250107 | 135500 | 62333610900 | 150900 | 150900 | 151100 | 150800 | 405 |
| 289 | 20250107 | 135400 | 62272469100 | 150900 | 150500 | 150900 | 150500 | 725 |
| 290 | 20250107 | 135300 | 62163275800 | 150500 | 150600 | 150600 | 150400 | 1266 |
| 291 | 20250107 | 135200 | 61972751100 | 150500 | 150600 | 150700 | 150500 | 1048 |
| 292 | 20250107 | 135100 | 61814945600 | 150600 | 150900 | 151000 | 150600 | 1639 |
| 293 | 20250107 | 135000 | 61567762000 | 151000 | 151400 | 151400 | 150900 | 526 |
| 294 | 20250107 | 134900 | 61488288100 | 151400 | 151200 | 151400 | 151200 | 222 |
| 295 | 20250107 | 134800 | 61454694200 | 151300 | 151200 | 151300 | 151200 | 158 |
| 296 | 20250107 | 134700 | 61430790200 | 151300 | 151100 | 151400 | 151100 | 98 |
| 297 | 20250107 | 134600 | 61415970000 | 151200 | 151000 | 151200 | 150900 | 72 |
| 298 | 20250107 | 134500 | 61405094100 | 151000 | 151000 | 151100 | 150900 | 411 |
| 299 | 20250107 | 134400 | 61343032700 | 151100 | 151000 | 151200 | 151000 | 395 |
| 300 | 20250107 | 134300 | 61283381300 | 151000 | 150900 | 151000 | 150900 | 116 |
| 301 | 20250107 | 134200 | 61265876500 | 151000 | 150900 | 151000 | 150800 | 246 |
| 302 | 20250107 | 134100 | 61228752000 | 150900 | 151000 | 151000 | 150800 | 313 |
| 303 | 20250107 | 134000 | 61181526300 | 151000 | 150800 | 151000 | 150700 | 239 |
| 304 | 20250107 | 133900 | 61145466900 | 150700 | 150800 | 150900 | 150700 | 210 |
| 305 | 20250107 | 133800 | 61113803200 | 150900 | 150800 | 150900 | 150800 | 33 |
| 306 | 20250107 | 133700 | 61108824900 | 150900 | 150900 | 150900 | 150800 | 104 |
| 307 | 20250107 | 133600 | 61093134300 | 151000 | 150900 | 151000 | 150700 | 888 |
| 308 | 20250107 | 133500 | 60959217100 | 150900 | 150900 | 150900 | 150900 | 87 |
| 309 | 20250107 | 133400 | 60946088800 | 150900 | 150700 | 151000 | 150600 | 499 |
| 310 | 20250107 | 133300 | 60870882200 | 150600 | 150800 | 150900 | 150600 | 665 |
| 311 | 20250107 | 133200 | 60770649400 | 150800 | 150900 | 151000 | 150800 | 444 |
| 312 | 20250107 | 133100 | 60703661000 | 150900 | 151000 | 151000 | 150800 | 304 |
| 313 | 20250107 | 133000 | 60657793700 | 151000 | 151200 | 151200 | 151000 | 1110 |
| 314 | 20250107 | 132900 | 60490140700 | 151200 | 151200 | 151400 | 151000 | 1456 |
| 315 | 20250107 | 132800 | 60270179200 | 151300 | 151100 | 151400 | 151000 | 1558 |
| 316 | 20250107 | 132700 | 60034721800 | 151200 | 151600 | 151600 | 151200 | 502 |
| 317 | 20250107 | 132600 | 59958757100 | 151500 | 151700 | 151700 | 151500 | 102 |
| 318 | 20250107 | 132500 | 59943298200 | 151700 | 151500 | 151700 | 151300 | 1242 |
| 319 | 20250107 | 132400 | 59755329200 | 151500 | 151500 | 151600 | 151500 | 257 |
| 320 | 20250107 | 132300 | 59716384600 | 151500 | 151700 | 151800 | 151500 | 288 |
| 321 | 20250107 | 132200 | 59672697000 | 151600 | 151200 | 151800 | 151200 | 1189 |
| 322 | 20250107 | 132100 | 59492551400 | 151300 | 151300 | 151300 | 151200 | 55 |
| 323 | 20250107 | 132000 | 59484230300 | 151200 | 151400 | 151400 | 151100 | 500 |
| 324 | 20250107 | 131900 | 59408605700 | 151400 | 151200 | 151400 | 151200 | 248 |
| 325 | 20250107 | 131800 | 59371071500 | 151300 | 151100 | 151400 | 151100 | 615 |
| 326 | 20250107 | 131700 | 59278055800 | 151100 | 151400 | 151400 | 151100 | 238 |
| 327 | 20250107 | 131600 | 59242059200 | 151300 | 151000 | 151500 | 151000 | 1074 |
| 328 | 20250107 | 131500 | 59079691300 | 150900 | 150900 | 150900 | 150800 | 404 |
| 329 | 20250107 | 131400 | 59018728000 | 150900 | 151100 | 151100 | 150900 | 568 |
| 330 | 20250107 | 131300 | 58932961000 | 151000 | 151100 | 151100 | 151000 | 92 |
| 331 | 20250107 | 131200 | 58919066700 | 151000 | 151000 | 151100 | 151000 | 294 |
| 332 | 20250107 | 131100 | 58874668600 | 150900 | 150900 | 151000 | 150900 | 282 |
| 333 | 20250107 | 131000 | 58832107100 | 150900 | 150900 | 150900 | 150800 | 406 |
| 334 | 20250107 | 130900 | 58770845100 | 151000 | 151100 | 151100 | 150900 | 490 |
| 335 | 20250107 | 130800 | 58696855400 | 151100 | 151100 | 151300 | 151000 | 294 |
| 336 | 20250107 | 130700 | 58652436100 | 151300 | 151000 | 151300 | 150900 | 226 |
| 337 | 20250107 | 130600 | 58618301300 | 151000 | 150900 | 151000 | 150800 | 259 |
| 338 | 20250107 | 130500 | 58579212300 | 150900 | 150700 | 150900 | 150600 | 183 |
| 339 | 20250107 | 130400 | 58551621800 | 150700 | 150700 | 150800 | 150600 | 258 |
| 340 | 20250107 | 130300 | 58512752900 | 150800 | 150500 | 150800 | 150500 | 316 |
| 341 | 20250107 | 130200 | 58465183700 | 150600 | 150400 | 150800 | 150400 | 1134 |
| 342 | 20250107 | 130100 | 58294486000 | 150400 | 150600 | 150700 | 150400 | 2630 |
| 343 | 20250107 | 130000 | 57898628300 | 150600 | 151000 | 151100 | 150500 | 5583 |
| 344 | 20250107 | 125900 | 57057403200 | 151000 | 151200 | 151300 | 150900 | 4110 |
| 345 | 20250107 | 125800 | 56436565800 | 151200 | 151400 | 151500 | 151100 | 1930 |
| 346 | 20250107 | 125700 | 56144561000 | 151300 | 151300 | 151500 | 151300 | 513 |
| 347 | 20250107 | 125600 | 56066885300 | 151300 | 151400 | 151700 | 151300 | 334 |
| 348 | 20250107 | 125500 | 56016320600 | 151600 | 151700 | 151700 | 151300 | 1012 |
| 349 | 20250107 | 125400 | 55862971800 | 151800 | 151900 | 151900 | 151600 | 816 |
| 350 | 20250107 | 125300 | 55739121800 | 151900 | 151800 | 152000 | 151800 | 222 |
| 351 | 20250107 | 125200 | 55705401700 | 151700 | 151800 | 151900 | 151700 | 242 |
| 352 | 20250107 | 125100 | 55668667200 | 151800 | 151800 | 151800 | 151700 | 116 |
| 353 | 20250107 | 125000 | 55651061700 | 151900 | 151800 | 151900 | 151700 | 142 |
| 354 | 20250107 | 124900 | 55629505100 | 151800 | 151700 | 151800 | 151700 | 259 |
| 355 | 20250107 | 124800 | 55590203000 | 151700 | 151500 | 151800 | 151500 | 143 |
| 356 | 20250107 | 124700 | 55568512100 | 151500 | 151700 | 151700 | 151500 | 31 |
| 357 | 20250107 | 124600 | 55563815400 | 151400 | 151600 | 151700 | 151400 | 382 |
| 358 | 20250107 | 124500 | 55505931600 | 151500 | 151400 | 151600 | 151200 | 1578 |
| 359 | 20250107 | 124400 | 55267242200 | 151400 | 151300 | 151700 | 151300 | 394 |
| 360 | 20250107 | 124300 | 55207553700 | 151400 | 151700 | 151700 | 151100 | 2873 |
| 361 | 20250107 | 124200 | 54772818600 | 151700 | 152000 | 152000 | 151700 | 997 |
| 362 | 20250107 | 124100 | 54621374100 | 151900 | 151800 | 152100 | 151800 | 166 |
| 363 | 20250107 | 124000 | 54596146700 | 151800 | 151700 | 151900 | 151500 | 1718 |
| 364 | 20250107 | 123900 | 54335668400 | 151700 | 151800 | 151900 | 151700 | 869 |
| 365 | 20250107 | 123800 | 54203769700 | 151800 | 151800 | 151800 | 151700 | 77 |
| 366 | 20250107 | 123700 | 54192082600 | 151700 | 151700 | 151800 | 151700 | 248 |
| 367 | 20250107 | 123600 | 54154445700 | 151700 | 151800 | 151800 | 151700 | 165 |
| 368 | 20250107 | 123500 | 54129403000 | 151800 | 151900 | 151900 | 151700 | 201 |
| 369 | 20250107 | 123400 | 54098889900 | 151800 | 151800 | 152000 | 151600 | 994 |
| 370 | 20250107 | 123300 | 53948074200 | 151700 | 151900 | 151900 | 151700 | 502 |
| 371 | 20250107 | 123200 | 53871886100 | 152000 | 151900 | 152000 | 151700 | 198 |
| 372 | 20250107 | 123100 | 53841826000 | 151900 | 151700 | 151900 | 151600 | 534 |
| 373 | 20250107 | 123000 | 53760799500 | 151700 | 151600 | 151700 | 151600 | 165 |
| 374 | 20250107 | 122900 | 53735771700 | 151700 | 151600 | 151800 | 151600 | 455 |
| 375 | 20250107 | 122800 | 53666771400 | 151600 | 151500 | 152000 | 151500 | 1367 |
| 376 | 20250107 | 122700 | 53459469800 | 151600 | 151700 | 151700 | 151500 | 322 |
| 377 | 20250107 | 122600 | 53410652700 | 151700 | 151600 | 152000 | 151600 | 830 |
| 378 | 20250107 | 122500 | 53284679800 | 151700 | 151500 | 151900 | 151500 | 723 |
| 379 | 20250107 | 122400 | 53175036100 | 151500 | 151700 | 151700 | 151400 | 1605 |
| 380 | 20250107 | 122300 | 52931779600 | 151700 | 151800 | 151900 | 151700 | 256 |
| 381 | 20250107 | 122200 | 52892918800 | 151800 | 151800 | 151900 | 151700 | 528 |
| 382 | 20250107 | 122100 | 52812755800 | 151900 | 152000 | 152000 | 151700 | 746 |
| 383 | 20250107 | 122000 | 52699469300 | 152100 | 152000 | 152200 | 151900 | 579 |
| 384 | 20250107 | 121900 | 52611464500 | 152000 | 151600 | 152000 | 151600 | 832 |
| 385 | 20250107 | 121800 | 52485155200 | 151700 | 151900 | 152000 | 151600 | 1565 |
| 386 | 20250107 | 121700 | 52247679200 | 152000 | 151900 | 152000 | 151900 | 697 |
| 387 | 20250107 | 121600 | 52141789700 | 151900 | 152000 | 152100 | 151900 | 884 |
| 388 | 20250107 | 121500 | 52007406300 | 152000 | 152100 | 152200 | 151900 | 507 |
| 389 | 20250107 | 121400 | 51930294400 | 152000 | 152000 | 152000 | 152000 | 64 |
| 390 | 20250107 | 121300 | 51920566400 | 152000 | 152100 | 152200 | 152000 | 471 |
| 391 | 20250107 | 121200 | 51848936000 | 152200 | 152200 | 152200 | 152200 | 77 |
| 392 | 20250107 | 121100 | 51837216600 | 152300 | 152300 | 152300 | 152200 | 43 |
| 393 | 20250107 | 121000 | 51830669100 | 152200 | 152200 | 152300 | 151900 | 337 |
| 394 | 20250107 | 120900 | 51779428200 | 152200 | 151900 | 152300 | 151700 | 1925 |
| 395 | 20250107 | 120800 | 51487045400 | 151900 | 152200 | 152200 | 151900 | 571 |
| 396 | 20250107 | 120700 | 51400244900 | 152200 | 152100 | 152200 | 151900 | 1109 |
| 397 | 20250107 | 120600 | 51231721400 | 152000 | 152300 | 152300 | 152000 | 1428 |
| 398 | 20250107 | 120500 | 51014515600 | 152400 | 152300 | 152400 | 152200 | 475 |
| 399 | 20250107 | 120400 | 50942164800 | 152300 | 152200 | 152300 | 152100 | 158 |
| 400 | 20250107 | 120300 | 50918114400 | 152200 | 152200 | 152300 | 152200 | 111 |
| 401 | 20250107 | 120200 | 50901219800 | 152200 | 152200 | 152300 | 152100 | 572 |
| 402 | 20250107 | 120100 | 50814163900 | 152200 | 152500 | 152500 | 152000 | 2460 |
| 403 | 20250107 | 120000 | 50439891500 | 152500 | 152400 | 152500 | 152400 | 597 |
| 404 | 20250107 | 115900 | 50348894000 | 152400 | 152900 | 152900 | 152400 | 1195 |
| 405 | 20250107 | 115800 | 50166574600 | 152900 | 152600 | 152900 | 152600 | 269 |
| 406 | 20250107 | 115700 | 50125505800 | 152500 | 152600 | 152600 | 152500 | 67 |
| 407 | 20250107 | 115600 | 50115286800 | 152600 | 152600 | 152700 | 152400 | 383 |
| 408 | 20250107 | 115500 | 50056867200 | 152600 | 152500 | 152600 | 152400 | 817 |
| 409 | 20250107 | 115400 | 49932260700 | 152500 | 152200 | 152500 | 152200 | 614 |
| 410 | 20250107 | 115300 | 49838756300 | 152200 | 152300 | 152300 | 152200 | 963 |
| 411 | 20250107 | 115200 | 49692118200 | 152300 | 152500 | 152600 | 152200 | 1818 |
| 412 | 20250107 | 115100 | 49415110800 | 152500 | 152700 | 152800 | 152500 | 596 |
| 413 | 20250107 | 115000 | 49324136600 | 152600 | 152800 | 153000 | 152600 | 777 |
| 414 | 20250107 | 114900 | 49205412200 | 152900 | 153000 | 153000 | 152700 | 621 |
| 415 | 20250107 | 114800 | 49110512900 | 153000 | 153200 | 153200 | 152800 | 3300 |
| 416 | 20250107 | 114700 | 48605614000 | 153200 | 153200 | 153300 | 153100 | 161 |
| 417 | 20250107 | 114600 | 48580946500 | 153300 | 153100 | 153300 | 153000 | 564 |
| 418 | 20250107 | 114500 | 48494586800 | 153100 | 153300 | 153400 | 153000 | 3038 |
| 419 | 20250107 | 114400 | 48029473900 | 153200 | 153500 | 153500 | 153200 | 97 |
| 420 | 20250107 | 114300 | 48014602700 | 153500 | 153400 | 153700 | 153400 | 430 |
| 421 | 20250107 | 114200 | 47948601800 | 153500 | 153500 | 153500 | 153400 | 59 |
| 422 | 20250107 | 114100 | 47939545700 | 153500 | 153400 | 153900 | 153400 | 509 |
| 423 | 20250107 | 114000 | 47861374600 | 153400 | 153300 | 153400 | 153300 | 96 |
| 424 | 20250107 | 113900 | 47846648400 | 153400 | 153700 | 153800 | 153300 | 533 |
| 425 | 20250107 | 113800 | 47764795800 | 153500 | 153500 | 153500 | 153100 | 1885 |
| 426 | 20250107 | 113700 | 47475863400 | 153500 | 153800 | 153800 | 153400 | 1226 |
| 427 | 20250107 | 113600 | 47287612300 | 153800 | 154300 | 154300 | 153700 | 1060 |
| 428 | 20250107 | 113500 | 47124444200 | 154300 | 154100 | 154300 | 154100 | 175 |
| 429 | 20250107 | 113400 | 47097463900 | 154100 | 154100 | 154400 | 154000 | 339 |
| 430 | 20250107 | 113300 | 47045217200 | 154100 | 154400 | 154400 | 154000 | 906 |
| 431 | 20250107 | 113200 | 46905457300 | 154400 | 154500 | 154700 | 154400 | 439 |
| 432 | 20250107 | 113100 | 46837599700 | 154500 | 154500 | 154700 | 154400 | 457 |
| 433 | 20250107 | 113000 | 46766962200 | 154500 | 154500 | 154600 | 154400 | 268 |
| 434 | 20250107 | 112900 | 46725556500 | 154500 | 154600 | 154700 | 154400 | 228 |
| 435 | 20250107 | 112800 | 46690329800 | 154700 | 154500 | 154700 | 154500 | 494 |
| 436 | 20250107 | 112700 | 46613976900 | 154500 | 154500 | 154500 | 154100 | 994 |
| 437 | 20250107 | 112600 | 46460548400 | 154400 | 154500 | 154600 | 154400 | 693 |
| 438 | 20250107 | 112500 | 46353475300 | 154500 | 154200 | 154500 | 154000 | 564 |
| 439 | 20250107 | 112400 | 46266497400 | 154300 | 154100 | 154300 | 154100 | 1036 |
| 440 | 20250107 | 112300 | 46106713000 | 154100 | 154100 | 154200 | 154000 | 542 |
| 441 | 20250107 | 112200 | 46023193100 | 154200 | 154100 | 154200 | 154000 | 344 |
| 442 | 20250107 | 112100 | 45970172200 | 154100 | 154000 | 154100 | 154000 | 45 |
| 443 | 20250107 | 112000 | 45963237900 | 154100 | 154000 | 154200 | 154000 | 234 |
| 444 | 20250107 | 111900 | 45927180800 | 154000 | 154100 | 154200 | 154000 | 463 |
| 445 | 20250107 | 111800 | 45855836600 | 154200 | 154100 | 154200 | 154100 | 83 |
| 446 | 20250107 | 111700 | 45843041100 | 154100 | 154100 | 154100 | 153800 | 155 |
| 447 | 20250107 | 111600 | 45819185400 | 154100 | 153800 | 154100 | 153700 | 559 |
| 448 | 20250107 | 111500 | 45733174600 | 153700 | 154100 | 154100 | 153700 | 448 |
| 449 | 20250107 | 111400 | 45664238400 | 154100 | 154000 | 154300 | 153800 | 698 |
| 450 | 20250107 | 111300 | 45556691100 | 154200 | 153900 | 154300 | 153900 | 915 |
| 451 | 20250107 | 111200 | 45415741900 | 153900 | 153700 | 154100 | 153600 | 1069 |
| 452 | 20250107 | 111100 | 45251338100 | 153700 | 153800 | 153900 | 153700 | 76 |
| 453 | 20250107 | 111000 | 45239648000 | 153900 | 153700 | 154000 | 153700 | 301 |
| 454 | 20250107 | 110900 | 45193370500 | 153700 | 153600 | 153800 | 153400 | 1298 |
| 455 | 20250107 | 110800 | 44994072600 | 153600 | 153800 | 154000 | 153500 | 862 |
| 456 | 20250107 | 110700 | 44861452600 | 154000 | 153600 | 154000 | 153500 | 295 |
| 457 | 20250107 | 110600 | 44816091800 | 153600 | 154000 | 154000 | 153500 | 826 |
| 458 | 20250107 | 110500 | 44689124100 | 153900 | 153600 | 154000 | 153500 | 630 |
| 459 | 20250107 | 110400 | 44592300000 | 153500 | 153400 | 153600 | 153400 | 171 |
| 460 | 20250107 | 110300 | 44566050400 | 153400 | 153400 | 153500 | 153100 | 1465 |
| 461 | 20250107 | 110200 | 44341505300 | 153400 | 153300 | 153900 | 153300 | 711 |
| 462 | 20250107 | 110100 | 44232310600 | 153400 | 154000 | 154000 | 153300 | 1731 |
| 463 | 20250107 | 110000 | 43966497900 | 154000 | 154100 | 154200 | 154000 | 161 |
| 464 | 20250107 | 105900 | 43941700900 | 154100 | 154200 | 154300 | 154000 | 475 |
| 465 | 20250107 | 105800 | 43868470600 | 154200 | 154000 | 154200 | 153900 | 265 |
| 466 | 20250107 | 105700 | 43827630000 | 154100 | 153700 | 154100 | 153600 | 224 |
| 467 | 20250107 | 105600 | 43793180400 | 153600 | 153700 | 153700 | 153600 | 460 |
| 468 | 20250107 | 105500 | 43722499700 | 153700 | 153800 | 154000 | 153600 | 711 |
| 469 | 20250107 | 105400 | 43613184800 | 153700 | 153600 | 153900 | 153500 | 687 |
| 470 | 20250107 | 105300 | 43507574900 | 153500 | 153300 | 153800 | 153300 | 1185 |
| 471 | 20250107 | 105200 | 43325610500 | 153200 | 153200 | 153600 | 153200 | 1149 |
| 472 | 20250107 | 105100 | 43149397400 | 153100 | 153200 | 153300 | 153000 | 2624 |
| 473 | 20250107 | 105000 | 42747585100 | 153200 | 153400 | 153600 | 153200 | 784 |
| 474 | 20250107 | 104900 | 42627344400 | 153400 | 153400 | 153500 | 153200 | 912 |
| 475 | 20250107 | 104800 | 42487566500 | 153400 | 153700 | 153900 | 153300 | 2169 |
| 476 | 20250107 | 104700 | 42154656900 | 153600 | 153600 | 153800 | 153500 | 908 |
| 477 | 20250107 | 104600 | 42015206100 | 153600 | 153900 | 153900 | 153500 | 1418 |
| 478 | 20250107 | 104500 | 41797334100 | 153900 | 154100 | 154200 | 153900 | 338 |
| 479 | 20250107 | 104400 | 41745281800 | 154400 | 153800 | 154500 | 153800 | 673 |
| 480 | 20250107 | 104300 | 41641520000 | 153800 | 153900 | 153900 | 153800 | 117 |
| 481 | 20250107 | 104200 | 41623522700 | 153800 | 154100 | 154100 | 153800 | 1207 |
| 482 | 20250107 | 104100 | 41437753200 | 154100 | 154100 | 154400 | 154000 | 906 |
| 483 | 20250107 | 104000 | 41298080700 | 154100 | 154400 | 154400 | 154100 | 231 |
| 484 | 20250107 | 103900 | 41262452500 | 154400 | 154400 | 154500 | 154300 | 79 |
| 485 | 20250107 | 103800 | 41250254800 | 154400 | 154100 | 154500 | 154100 | 747 |
| 486 | 20250107 | 103700 | 41134972700 | 154100 | 154200 | 154200 | 154000 | 300 |
| 487 | 20250107 | 103600 | 41088742100 | 154200 | 154200 | 154300 | 154100 | 339 |
| 488 | 20250107 | 103500 | 41036468800 | 154200 | 154400 | 154500 | 154200 | 478 |
| 489 | 20250107 | 103400 | 40962703100 | 154500 | 154000 | 154500 | 154000 | 358 |
| 490 | 20250107 | 103300 | 40907475000 | 153900 | 154200 | 154300 | 153900 | 583 |
| 491 | 20250107 | 103200 | 40817663900 | 154200 | 154100 | 154300 | 154000 | 371 |
| 492 | 20250107 | 103100 | 40760472500 | 154100 | 154200 | 154300 | 154000 | 561 |
| 493 | 20250107 | 103000 | 40674016400 | 154100 | 153800 | 154400 | 153500 | 1516 |
| 494 | 20250107 | 102900 | 40440697600 | 153800 | 153400 | 153800 | 153400 | 614 |
| 495 | 20250107 | 102800 | 40346459000 | 153400 | 153600 | 153700 | 153400 | 1977 |
| 496 | 20250107 | 102700 | 40042937500 | 153600 | 153900 | 153900 | 153600 | 1418 |
| 497 | 20250107 | 102600 | 39824946600 | 153900 | 153900 | 153900 | 153700 | 670 |
| 498 | 20250107 | 102500 | 39721894700 | 153900 | 154000 | 154000 | 153800 | 702 |
| 499 | 20250107 | 102400 | 39613858800 | 154000 | 154000 | 154100 | 153900 | 238 |
| 500 | 20250107 | 102300 | 39577208300 | 154000 | 154000 | 154100 | 153900 | 492 |
| 501 | 20250107 | 102200 | 39501438300 | 153900 | 154400 | 154400 | 153900 | 690 |
| 502 | 20250107 | 102100 | 39395073600 | 154300 | 154000 | 154300 | 154000 | 483 |
| 503 | 20250107 | 102000 | 39320636600 | 153900 | 153900 | 154100 | 153800 | 365 |
| 504 | 20250107 | 101900 | 39264446400 | 153900 | 153700 | 154200 | 153600 | 2121 |
| 505 | 20250107 | 101800 | 38938122100 | 153800 | 153800 | 153900 | 153700 | 562 |
| 506 | 20250107 | 101700 | 38851686000 | 153900 | 154000 | 154000 | 153800 | 724 |
| 507 | 20250107 | 101600 | 38740246500 | 154000 | 154000 | 154100 | 153800 | 724 |
| 508 | 20250107 | 101500 | 38628785000 | 153900 | 154500 | 154500 | 153900 | 4697 |
| 509 | 20250107 | 101400 | 37904432800 | 154500 | 154600 | 154800 | 154500 | 1272 |
| 510 | 20250107 | 101300 | 37707832600 | 154600 | 154500 | 154700 | 154500 | 1299 |
| 511 | 20250107 | 101200 | 37507055200 | 154600 | 154800 | 154800 | 154500 | 1412 |
| 512 | 20250107 | 101100 | 37288711500 | 154800 | 154400 | 155300 | 154400 | 1322 |
| 513 | 20250107 | 101000 | 37084048500 | 154400 | 154600 | 154900 | 154300 | 1683 |
| 514 | 20250107 | 100900 | 36823935500 | 154800 | 154500 | 155000 | 154400 | 1377 |
| 515 | 20250107 | 100800 | 36610991900 | 154500 | 154700 | 154800 | 154500 | 1698 |
| 516 | 20250107 | 100700 | 36348378900 | 154700 | 154500 | 154700 | 154500 | 608 |
| 517 | 20250107 | 100600 | 36254402700 | 154500 | 154900 | 154900 | 154500 | 1953 |
| 518 | 20250107 | 100500 | 35952270200 | 154900 | 155300 | 155300 | 154700 | 4049 |
| 519 | 20250107 | 100400 | 35324708700 | 155300 | 155500 | 155500 | 155200 | 1528 |
| 520 | 20250107 | 100300 | 35087384200 | 155500 | 155800 | 155800 | 155500 | 744 |
| 521 | 20250107 | 100200 | 34971639300 | 155700 | 155800 | 155900 | 155500 | 933 |
| 522 | 20250107 | 100100 | 34826340300 | 155800 | 156300 | 156400 | 155800 | 900 |
| 523 | 20250107 | 100000 | 34685807100 | 156400 | 155600 | 157400 | 155600 | 6836 |
| 524 | 20250107 | 095900 | 33616750700 | 155600 | 155900 | 156100 | 155500 | 3180 |
| 525 | 20250107 | 095800 | 33121519400 | 155900 | 156100 | 156300 | 155800 | 1735 |
| 526 | 20250107 | 095700 | 32850811000 | 156100 | 156500 | 156600 | 156100 | 1136 |
| 527 | 20250107 | 095600 | 32673225700 | 156600 | 156600 | 156800 | 156500 | 403 |
| 528 | 20250107 | 095500 | 32610098700 | 156600 | 156400 | 156800 | 156300 | 1075 |
| 529 | 20250107 | 095400 | 32441810900 | 156400 | 156900 | 157000 | 156400 | 1743 |
| 530 | 20250107 | 095300 | 32168689000 | 156900 | 157100 | 157200 | 156700 | 936 |
| 531 | 20250107 | 095200 | 32021722600 | 157100 | 156800 | 157100 | 156700 | 1161 |
| 532 | 20250107 | 095100 | 31839566200 | 156700 | 156700 | 157000 | 156700 | 790 |
| 533 | 20250107 | 095000 | 31715683000 | 156800 | 156800 | 157200 | 156700 | 687 |
| 534 | 20250107 | 094900 | 31607855100 | 156800 | 157700 | 157900 | 156800 | 2840 |
| 535 | 20250107 | 094800 | 31160712300 | 157700 | 157600 | 157700 | 157600 | 893 |
| 536 | 20250107 | 094700 | 31019941900 | 157600 | 158000 | 158200 | 157600 | 6480 |
| 537 | 20250107 | 094600 | 29996441700 | 158000 | 157600 | 158000 | 157400 | 8766 |
| 538 | 20250107 | 094500 | 28613313100 | 157700 | 156600 | 157700 | 156400 | 5665 |
| 539 | 20250107 | 094400 | 27723030300 | 156500 | 157000 | 157000 | 156500 | 1915 |
| 540 | 20250107 | 094300 | 27422743100 | 157000 | 156900 | 157100 | 156600 | 981 |
| 541 | 20250107 | 094200 | 27268841400 | 156900 | 157000 | 157100 | 156800 | 1311 |
| 542 | 20250107 | 094100 | 27063062700 | 157100 | 156500 | 157100 | 156300 | 3354 |
| 543 | 20250107 | 094000 | 26537177200 | 156400 | 156000 | 156500 | 155600 | 2725 |
| 544 | 20250107 | 093900 | 26111741800 | 155900 | 155400 | 156000 | 155300 | 2787 |
| 545 | 20250107 | 093800 | 25677852800 | 155400 | 154600 | 155400 | 154500 | 3463 |
| 546 | 20250107 | 093700 | 25141204600 | 154700 | 154900 | 155000 | 154600 | 1887 |
| 547 | 20250107 | 093600 | 24849056000 | 155000 | 155200 | 155400 | 154900 | 2092 |
| 548 | 20250107 | 093500 | 24524521200 | 155200 | 155300 | 155400 | 154900 | 2546 |
| 549 | 20250107 | 093400 | 24129493700 | 155400 | 156000 | 156100 | 155400 | 3709 |
| 550 | 20250107 | 093300 | 23551846400 | 156100 | 156500 | 156600 | 156000 | 2404 |
| 551 | 20250107 | 093200 | 23176068800 | 156500 | 156800 | 156800 | 155900 | 5446 |
| 552 | 20250107 | 093100 | 22325196000 | 156800 | 156500 | 156900 | 156500 | 2487 |
| 553 | 20250107 | 093000 | 21935472600 | 156400 | 156700 | 156700 | 156300 | 2729 |
| 554 | 20250107 | 092900 | 21508395600 | 156700 | 156900 | 157300 | 156600 | 2415 |
| 555 | 20250107 | 092800 | 21129286100 | 156900 | 157400 | 157400 | 156700 | 3253 |
| 556 | 20250107 | 092700 | 20618533500 | 157400 | 157200 | 157900 | 157200 | 7855 |
| 557 | 20250107 | 092600 | 19381547100 | 157200 | 157000 | 157300 | 157000 | 4277 |
| 558 | 20250107 | 092500 | 18709251500 | 157000 | 156700 | 157000 | 156600 | 4944 |
| 559 | 20250107 | 092400 | 17933935600 | 156700 | 156400 | 156700 | 156300 | 3517 |
| 560 | 20250107 | 092300 | 17383488900 | 156300 | 155800 | 156400 | 155700 | 6304 |
| 561 | 20250107 | 092200 | 16399722300 | 155800 | 155400 | 155800 | 155400 | 3770 |
| 562 | 20250107 | 092100 | 15812902100 | 155400 | 155700 | 155700 | 155000 | 3313 |
| 563 | 20250107 | 092000 | 15298183900 | 155700 | 155400 | 155700 | 155300 | 2355 |
| 564 | 20250107 | 091900 | 14931926900 | 155400 | 155500 | 155700 | 155200 | 2013 |
| 565 | 20250107 | 091800 | 14618877000 | 155600 | 155300 | 155600 | 155100 | 2771 |
| 566 | 20250107 | 091700 | 14188359500 | 155300 | 155200 | 155400 | 154800 | 2593 |
| 567 | 20250107 | 091600 | 13786045900 | 155200 | 155500 | 155600 | 154500 | 5724 |
| 568 | 20250107 | 091500 | 12898191600 | 155600 | 154900 | 155800 | 154800 | 7885 |
| 569 | 20250107 | 091400 | 11673419800 | 154800 | 154400 | 154900 | 154200 | 2030 |
| 570 | 20250107 | 091300 | 11359598700 | 154500 | 154000 | 154500 | 153600 | 5285 |
| 571 | 20250107 | 091200 | 10546482300 | 154000 | 155200 | 155300 | 153800 | 4337 |
| 572 | 20250107 | 091100 | 9875782200 | 155100 | 155000 | 155200 | 154600 | 2455 |
| 573 | 20250107 | 091000 | 9495345400 | 155100 | 154400 | 155400 | 154300 | 8557 |
| 574 | 20250107 | 090900 | 8169842900 | 154400 | 153700 | 154600 | 153700 | 4177 |
| 575 | 20250107 | 090800 | 7525180400 | 153700 | 153500 | 154200 | 153400 | 3274 |
| 576 | 20250107 | 090700 | 7021680900 | 153500 | 154700 | 154900 | 152500 | 4887 |
| 577 | 20250107 | 090600 | 6269299100 | 154600 | 153500 | 154700 | 153400 | 9841 |
| 578 | 20250107 | 090500 | 4753532100 | 153400 | 152400 | 153600 | 152300 | 8665 |
| 579 | 20250107 | 090400 | 3427913600 | 152400 | 151700 | 152400 | 151700 | 2522 |
| 580 | 20250107 | 090300 | 3044280700 | 151800 | 151100 | 152200 | 151100 | 5251 |
| 581 | 20250107 | 090200 | 2247053000 | 151100 | 151600 | 152000 | 151000 | 5382 |
| 582 | 20250107 | 090100 | 1430470900 | 151700 | 150900 | 152000 | 150700 | 5648 |
| 583 | 20250107 | 090000 | 573846800 | 150800 | 150500 | 151100 | 150400 | 3810 |