35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 3 | 20250114 | 185400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 4 | 20250114 | 185300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 5 | 20250114 | 185200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 6 | 20250114 | 185100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 7 | 20250114 | 185000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 8 | 20250114 | 184900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 9 | 20250114 | 184800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 10 | 20250114 | 184700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 11 | 20250114 | 184600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 12 | 20250114 | 184500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 13 | 20250114 | 184400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 14 | 20250114 | 184300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 15 | 20250114 | 184200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 16 | 20250114 | 184100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 17 | 20250114 | 184000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 18 | 20250114 | 183900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 19 | 20250114 | 183800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 20 | 20250114 | 183700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 21 | 20250114 | 183600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 22 | 20250114 | 183500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 23 | 20250114 | 183400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 24 | 20250114 | 183300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 25 | 20250114 | 183200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 26 | 20250114 | 183100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 27 | 20250114 | 183000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 28 | 20250114 | 182900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 29 | 20250114 | 182800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 30 | 20250114 | 182700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 31 | 20250114 | 182600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 32 | 20250114 | 182500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 33 | 20250114 | 182400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 34 | 20250114 | 182300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 35 | 20250114 | 182200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 36 | 20250114 | 182100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 37 | 20250114 | 182000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 38 | 20250114 | 181900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 39 | 20250114 | 181800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 40 | 20250114 | 181700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 41 | 20250114 | 181600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 42 | 20250114 | 181500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 43 | 20250114 | 181400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 44 | 20250114 | 181300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 45 | 20250114 | 181200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 46 | 20250114 | 181100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 47 | 20250114 | 181000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 48 | 20250114 | 180900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 49 | 20250114 | 180800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 50 | 20250114 | 180700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 51 | 20250114 | 180600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 52 | 20250114 | 180500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 53 | 20250114 | 180400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 54 | 20250114 | 180300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 55 | 20250114 | 180200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 56 | 20250114 | 180100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 57 | 20250114 | 180000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 58 | 20250114 | 175900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 59 | 20250114 | 175800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 60 | 20250114 | 175700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 61 | 20250114 | 175600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 62 | 20250114 | 175500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 63 | 20250114 | 175400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 64 | 20250114 | 175300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 65 | 20250114 | 175200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 66 | 20250114 | 175100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 67 | 20250114 | 175000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 68 | 20250114 | 174900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 69 | 20250114 | 174800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 70 | 20250114 | 174700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 71 | 20250114 | 174600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 72 | 20250114 | 174500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 73 | 20250114 | 174400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 74 | 20250114 | 174300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 75 | 20250114 | 174200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 76 | 20250114 | 174100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 77 | 20250114 | 174000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 78 | 20250114 | 173900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 79 | 20250114 | 173800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 80 | 20250114 | 173700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 81 | 20250114 | 173600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 82 | 20250114 | 173500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 83 | 20250114 | 173400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 84 | 20250114 | 173300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 85 | 20250114 | 173200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 86 | 20250114 | 173100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 87 | 20250114 | 173000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 88 | 20250114 | 172900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 89 | 20250114 | 172800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 90 | 20250114 | 172700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 91 | 20250114 | 172600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 92 | 20250114 | 172500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 93 | 20250114 | 172400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 94 | 20250114 | 172300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 95 | 20250114 | 172200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 96 | 20250114 | 172100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 97 | 20250114 | 172000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 98 | 20250114 | 171900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 99 | 20250114 | 171800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 100 | 20250114 | 171700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 101 | 20250114 | 171600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 102 | 20250114 | 171500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 103 | 20250114 | 171400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 104 | 20250114 | 171300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 105 | 20250114 | 171200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 106 | 20250114 | 171100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 107 | 20250114 | 171000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 108 | 20250114 | 170900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 109 | 20250114 | 170800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 110 | 20250114 | 170700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 111 | 20250114 | 170600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 112 | 20250114 | 170500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 113 | 20250114 | 170400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 114 | 20250114 | 170300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 115 | 20250114 | 170200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 116 | 20250114 | 170100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 117 | 20250114 | 170000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 118 | 20250114 | 165900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 119 | 20250114 | 165800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 120 | 20250114 | 165700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 121 | 20250114 | 165600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 122 | 20250114 | 165500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 123 | 20250114 | 165400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 124 | 20250114 | 165300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 125 | 20250114 | 165200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 126 | 20250114 | 165100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 127 | 20250114 | 165000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 128 | 20250114 | 164900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 129 | 20250114 | 164800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 130 | 20250114 | 164700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 131 | 20250114 | 164600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 132 | 20250114 | 164500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 133 | 20250114 | 164400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 134 | 20250114 | 164300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 135 | 20250114 | 164200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 136 | 20250114 | 164100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 137 | 20250114 | 164000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 138 | 20250114 | 163900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 139 | 20250114 | 163800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 140 | 20250114 | 163700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 141 | 20250114 | 163600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 142 | 20250114 | 163500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 143 | 20250114 | 163400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 144 | 20250114 | 163300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 145 | 20250114 | 163200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 146 | 20250114 | 163100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 147 | 20250114 | 163000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 148 | 20250114 | 162900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 149 | 20250114 | 162800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 150 | 20250114 | 162700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 151 | 20250114 | 162600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 152 | 20250114 | 162500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 153 | 20250114 | 162400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 154 | 20250114 | 162300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 155 | 20250114 | 162200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 156 | 20250114 | 162100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 157 | 20250114 | 162000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 158 | 20250114 | 161900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 159 | 20250114 | 161800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 160 | 20250114 | 161700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 161 | 20250114 | 161600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 162 | 20250114 | 161500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 163 | 20250114 | 161400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 164 | 20250114 | 161300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 165 | 20250114 | 161200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 166 | 20250114 | 161100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 167 | 20250114 | 161000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 168 | 20250114 | 160900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 169 | 20250114 | 160800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 170 | 20250114 | 160700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 171 | 20250114 | 160600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 172 | 20250114 | 160500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 173 | 20250114 | 160400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 174 | 20250114 | 160300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 175 | 20250114 | 160200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 176 | 20250114 | 160100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 177 | 20250114 | 160000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 178 | 20250114 | 155900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 179 | 20250114 | 155800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 180 | 20250114 | 155700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 181 | 20250114 | 155600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 182 | 20250114 | 155500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 183 | 20250114 | 155400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 184 | 20250114 | 155300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 185 | 20250114 | 155200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 186 | 20250114 | 155100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 187 | 20250114 | 155000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 188 | 20250114 | 154900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 189 | 20250114 | 154800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 190 | 20250114 | 154700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 191 | 20250114 | 154600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 192 | 20250114 | 154500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 193 | 20250114 | 154400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 194 | 20250114 | 154300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 195 | 20250114 | 154200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 196 | 20250114 | 154100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 197 | 20250114 | 154000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 198 | 20250114 | 153900 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 199 | 20250114 | 153800 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 200 | 20250114 | 153700 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 201 | 20250114 | 153600 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 202 | 20250114 | 153500 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 203 | 20250114 | 153400 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 204 | 20250114 | 153300 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 205 | 20250114 | 153200 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 206 | 20250114 | 153100 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 207 | 20250114 | 153000 | 55417499000 | 131500 | 131500 | 131500 | 131500 | 5712 |
| 208 | 20250114 | 152900 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 209 | 20250114 | 152800 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 210 | 20250114 | 152700 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 211 | 20250114 | 152600 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 212 | 20250114 | 152500 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 213 | 20250114 | 152400 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 214 | 20250114 | 152300 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 215 | 20250114 | 152200 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 216 | 20250114 | 152100 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 217 | 20250114 | 152000 | 54666371000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 218 | 20250114 | 151900 | 54666371000 | 131500 | 131500 | 131600 | 131400 | 675 |
| 219 | 20250114 | 151800 | 54577618000 | 131400 | 131500 | 131500 | 131400 | 836 |
| 220 | 20250114 | 151700 | 54467705200 | 131400 | 131400 | 131500 | 131400 | 632 |
| 221 | 20250114 | 151600 | 54384632800 | 131400 | 131400 | 131500 | 131300 | 437 |
| 222 | 20250114 | 151500 | 54327197100 | 131300 | 131400 | 131500 | 131300 | 1669 |
| 223 | 20250114 | 151400 | 54107909500 | 131300 | 131300 | 131400 | 131300 | 1184 |
| 224 | 20250114 | 151300 | 53952448000 | 131300 | 131200 | 131400 | 131200 | 613 |
| 225 | 20250114 | 151200 | 53871968100 | 131200 | 131200 | 131400 | 131200 | 1259 |
| 226 | 20250114 | 151100 | 53706680200 | 131200 | 131200 | 131300 | 131100 | 810 |
| 227 | 20250114 | 151000 | 53600410800 | 131200 | 131100 | 131300 | 131100 | 703 |
| 228 | 20250114 | 150900 | 53508147800 | 131200 | 131200 | 131200 | 131100 | 620 |
| 229 | 20250114 | 150800 | 53426847400 | 131100 | 131100 | 131200 | 131100 | 2025 |
| 230 | 20250114 | 150700 | 53161354800 | 131100 | 131100 | 131300 | 131100 | 977 |
| 231 | 20250114 | 150600 | 53033223500 | 131100 | 131200 | 131300 | 131100 | 1052 |
| 232 | 20250114 | 150500 | 52895207100 | 131200 | 131200 | 131300 | 131200 | 529 |
| 233 | 20250114 | 150400 | 52825800000 | 131300 | 131300 | 131300 | 131200 | 995 |
| 234 | 20250114 | 150300 | 52695235500 | 131200 | 131200 | 131300 | 131200 | 569 |
| 235 | 20250114 | 150200 | 52620575400 | 131200 | 131200 | 131400 | 131200 | 561 |
| 236 | 20250114 | 150100 | 52546928700 | 131200 | 131300 | 131400 | 131200 | 960 |
| 237 | 20250114 | 150000 | 52420901200 | 131300 | 131400 | 131400 | 131200 | 581 |
| 238 | 20250114 | 145900 | 52344619000 | 131300 | 131300 | 131400 | 131300 | 642 |
| 239 | 20250114 | 145800 | 52260281600 | 131300 | 131300 | 131400 | 131200 | 783 |
| 240 | 20250114 | 145700 | 52157493700 | 131300 | 131300 | 131400 | 131300 | 583 |
| 241 | 20250114 | 145600 | 52080941100 | 131300 | 131200 | 131400 | 131200 | 827 |
| 242 | 20250114 | 145500 | 51972353300 | 131200 | 131200 | 131300 | 131200 | 675 |
| 243 | 20250114 | 145400 | 51883780600 | 131200 | 131200 | 131300 | 131200 | 544 |
| 244 | 20250114 | 145300 | 51812402100 | 131200 | 131300 | 131400 | 131200 | 1000 |
| 245 | 20250114 | 145200 | 51681106800 | 131300 | 131400 | 131500 | 131300 | 1064 |
| 246 | 20250114 | 145100 | 51541310700 | 131500 | 131500 | 131500 | 131400 | 370 |
| 247 | 20250114 | 145000 | 51492684600 | 131500 | 131400 | 131500 | 131400 | 220 |
| 248 | 20250114 | 144900 | 51463768800 | 131400 | 131400 | 131500 | 131400 | 396 |
| 249 | 20250114 | 144800 | 51411728700 | 131400 | 131400 | 131500 | 131400 | 454 |
| 250 | 20250114 | 144700 | 51352062200 | 131500 | 131400 | 131500 | 131400 | 330 |
| 251 | 20250114 | 144600 | 51308682400 | 131400 | 131500 | 131600 | 131400 | 776 |
| 252 | 20250114 | 144500 | 51206638500 | 131500 | 131500 | 131600 | 131500 | 412 |
| 253 | 20250114 | 144400 | 51152441300 | 131500 | 131500 | 131600 | 131400 | 551 |
| 254 | 20250114 | 144300 | 51079986900 | 131400 | 131400 | 131500 | 131300 | 1035 |
| 255 | 20250114 | 144200 | 50943985900 | 131400 | 131400 | 131500 | 131300 | 496 |
| 256 | 20250114 | 144100 | 50878814400 | 131400 | 131400 | 131500 | 131400 | 846 |
| 257 | 20250114 | 144000 | 50767645100 | 131400 | 131400 | 131500 | 131400 | 335 |
| 258 | 20250114 | 143900 | 50723607100 | 131400 | 131200 | 131400 | 131200 | 681 |
| 259 | 20250114 | 143800 | 50634190400 | 131200 | 131100 | 131300 | 131100 | 240 |
| 260 | 20250114 | 143700 | 50602705500 | 131200 | 131100 | 131200 | 131100 | 516 |
| 261 | 20250114 | 143600 | 50535041900 | 131100 | 131300 | 131300 | 131100 | 360 |
| 262 | 20250114 | 143500 | 50487803900 | 131300 | 131100 | 131300 | 131100 | 1107 |
| 263 | 20250114 | 143400 | 50342580000 | 131100 | 131100 | 131200 | 131100 | 396 |
| 264 | 20250114 | 143300 | 50290658200 | 131100 | 131000 | 131100 | 131000 | 1701 |
| 265 | 20250114 | 143200 | 50067741800 | 131000 | 131000 | 131100 | 131000 | 514 |
| 266 | 20250114 | 143100 | 50000402100 | 131000 | 131000 | 131100 | 131000 | 777 |
| 267 | 20250114 | 143000 | 49898600500 | 131000 | 131100 | 131100 | 131000 | 1098 |
| 268 | 20250114 | 142900 | 49754716900 | 131100 | 131000 | 131200 | 131000 | 737 |
| 269 | 20250114 | 142800 | 49658098100 | 131000 | 131100 | 131200 | 131000 | 500 |
| 270 | 20250114 | 142700 | 49592567500 | 131000 | 131200 | 131200 | 131000 | 849 |
| 271 | 20250114 | 142600 | 49481256200 | 131100 | 131100 | 131200 | 131100 | 515 |
| 272 | 20250114 | 142500 | 49413729900 | 131100 | 131100 | 131200 | 131000 | 3780 |
| 273 | 20250114 | 142400 | 48918409600 | 131200 | 131300 | 131400 | 131100 | 3550 |
| 274 | 20250114 | 142300 | 48452660700 | 131400 | 131400 | 131500 | 131300 | 822 |
| 275 | 20250114 | 142200 | 48344676300 | 131400 | 131500 | 131600 | 131400 | 516 |
| 276 | 20250114 | 142100 | 48276847000 | 131500 | 131500 | 131600 | 131400 | 370 |
| 277 | 20250114 | 142000 | 48228206400 | 131500 | 131500 | 131600 | 131500 | 391 |
| 278 | 20250114 | 141900 | 48176787200 | 131500 | 131500 | 131600 | 131500 | 259 |
| 279 | 20250114 | 141800 | 48142719800 | 131500 | 131400 | 131600 | 131400 | 651 |
| 280 | 20250114 | 141700 | 48057127100 | 131600 | 131500 | 131600 | 131500 | 603 |
| 281 | 20250114 | 141600 | 47977817900 | 131500 | 131500 | 131600 | 131500 | 292 |
| 282 | 20250114 | 141500 | 47939416300 | 131500 | 131500 | 131600 | 131500 | 369 |
| 283 | 20250114 | 141400 | 47890888800 | 131600 | 131500 | 131600 | 131500 | 323 |
| 284 | 20250114 | 141300 | 47848409800 | 131600 | 131500 | 131600 | 131500 | 210 |
| 285 | 20250114 | 141200 | 47820788300 | 131600 | 131700 | 131700 | 131500 | 429 |
| 286 | 20250114 | 141100 | 47764338900 | 131700 | 131500 | 131700 | 131500 | 454 |
| 287 | 20250114 | 141000 | 47704592600 | 131500 | 131300 | 131600 | 131300 | 699 |
| 288 | 20250114 | 140900 | 47612703400 | 131300 | 131400 | 131500 | 131300 | 816 |
| 289 | 20250114 | 140800 | 47505532400 | 131400 | 131500 | 131500 | 131400 | 777 |
| 290 | 20250114 | 140700 | 47403396200 | 131500 | 131400 | 131500 | 131400 | 556 |
| 291 | 20250114 | 140600 | 47330328300 | 131500 | 131400 | 131500 | 131400 | 1431 |
| 292 | 20250114 | 140500 | 47142238900 | 131500 | 131400 | 131500 | 131400 | 571 |
| 293 | 20250114 | 140400 | 47067194900 | 131400 | 131300 | 131500 | 131300 | 438 |
| 294 | 20250114 | 140300 | 47009657700 | 131200 | 131300 | 131400 | 131200 | 473 |
| 295 | 20250114 | 140200 | 46947566600 | 131300 | 131400 | 131500 | 131300 | 477 |
| 296 | 20250114 | 140100 | 46884898000 | 131400 | 131500 | 131500 | 131400 | 378 |
| 297 | 20250114 | 140000 | 46835223600 | 131400 | 131400 | 131500 | 131400 | 537 |
| 298 | 20250114 | 135900 | 46764640200 | 131400 | 131200 | 131500 | 131200 | 1281 |
| 299 | 20250114 | 135800 | 46596364100 | 131200 | 131200 | 131300 | 131200 | 373 |
| 300 | 20250114 | 135700 | 46547419900 | 131300 | 131300 | 131300 | 131100 | 472 |
| 301 | 20250114 | 135600 | 46485494900 | 131300 | 131200 | 131300 | 131200 | 805 |
| 302 | 20250114 | 135500 | 46379875700 | 131200 | 131200 | 131300 | 131200 | 448 |
| 303 | 20250114 | 135400 | 46321088500 | 131200 | 131200 | 131400 | 131200 | 547 |
| 304 | 20250114 | 135300 | 46249308300 | 131200 | 131200 | 131300 | 131200 | 476 |
| 305 | 20250114 | 135200 | 46186841200 | 131200 | 131200 | 131300 | 131200 | 701 |
| 306 | 20250114 | 135100 | 46094862000 | 131300 | 131300 | 131400 | 131200 | 1013 |
| 307 | 20250114 | 135000 | 45961883500 | 131300 | 131300 | 131400 | 131300 | 693 |
| 308 | 20250114 | 134900 | 45870887000 | 131300 | 131300 | 131400 | 131300 | 1161 |
| 309 | 20250114 | 134800 | 45718441000 | 131300 | 131300 | 131500 | 131300 | 566 |
| 310 | 20250114 | 134700 | 45644111300 | 131400 | 131500 | 131500 | 131300 | 1222 |
| 311 | 20250114 | 134600 | 45483558900 | 131500 | 131400 | 131600 | 131400 | 434 |
| 312 | 20250114 | 134500 | 45426505700 | 131400 | 131500 | 131600 | 131400 | 532 |
| 313 | 20250114 | 134400 | 45356579800 | 131600 | 131600 | 131600 | 131500 | 300 |
| 314 | 20250114 | 134300 | 45317126500 | 131600 | 131500 | 131600 | 131500 | 355 |
| 315 | 20250114 | 134200 | 45270436600 | 131500 | 131600 | 131700 | 131400 | 492 |
| 316 | 20250114 | 134100 | 45205732900 | 131600 | 131400 | 131700 | 131300 | 1989 |
| 317 | 20250114 | 134000 | 44944335500 | 131400 | 131400 | 131500 | 131400 | 621 |
| 318 | 20250114 | 133900 | 44862731900 | 131400 | 131400 | 131500 | 131400 | 262 |
| 319 | 20250114 | 133800 | 44828295300 | 131400 | 131500 | 131600 | 131400 | 408 |
| 320 | 20250114 | 133700 | 44774662700 | 131500 | 131700 | 131700 | 131500 | 1398 |
| 321 | 20250114 | 133600 | 44590717800 | 131700 | 131600 | 131800 | 131600 | 519 |
| 322 | 20250114 | 133500 | 44522370000 | 131600 | 131600 | 131700 | 131600 | 323 |
| 323 | 20250114 | 133400 | 44479849200 | 131700 | 131600 | 131900 | 131600 | 666 |
| 324 | 20250114 | 133300 | 44392141900 | 131600 | 131600 | 131700 | 131500 | 630 |
| 325 | 20250114 | 133200 | 44309241500 | 131500 | 131500 | 131600 | 131500 | 203 |
| 326 | 20250114 | 133100 | 44282542900 | 131500 | 131400 | 131600 | 131400 | 610 |
| 327 | 20250114 | 133000 | 44202323500 | 131400 | 131300 | 131500 | 131300 | 294 |
| 328 | 20250114 | 132900 | 44163709100 | 131400 | 131300 | 131500 | 131300 | 696 |
| 329 | 20250114 | 132800 | 44072300700 | 131400 | 131600 | 131600 | 131300 | 3959 |
| 330 | 20250114 | 132700 | 43551841600 | 131600 | 131600 | 131700 | 131500 | 1473 |
| 331 | 20250114 | 132600 | 43358040400 | 131700 | 131600 | 131700 | 131500 | 1038 |
| 332 | 20250114 | 132500 | 43221448100 | 131600 | 131500 | 131600 | 131500 | 376 |
| 333 | 20250114 | 132400 | 43171993400 | 131500 | 131800 | 131800 | 131500 | 4127 |
| 334 | 20250114 | 132300 | 42628636800 | 131800 | 131900 | 131900 | 131700 | 679 |
| 335 | 20250114 | 132200 | 42539132700 | 131800 | 131800 | 131900 | 131700 | 702 |
| 336 | 20250114 | 132100 | 42446645400 | 131700 | 132000 | 132000 | 131700 | 353 |
| 337 | 20250114 | 132000 | 42400096500 | 131900 | 131800 | 132000 | 131800 | 292 |
| 338 | 20250114 | 131900 | 42361592400 | 131800 | 131700 | 131900 | 131700 | 459 |
| 339 | 20250114 | 131800 | 42301100500 | 131800 | 131800 | 131800 | 131700 | 167 |
| 340 | 20250114 | 131700 | 42279103100 | 131800 | 132000 | 132000 | 131700 | 625 |
| 341 | 20250114 | 131600 | 42196713000 | 132000 | 131900 | 132000 | 131900 | 150 |
| 342 | 20250114 | 131500 | 42176926000 | 131800 | 131900 | 131900 | 131800 | 347 |
| 343 | 20250114 | 131400 | 42131173500 | 131900 | 132100 | 132100 | 131700 | 108 |
| 344 | 20250114 | 131300 | 42116925000 | 132100 | 131700 | 132100 | 131600 | 1521 |
| 345 | 20250114 | 131200 | 41916393300 | 131800 | 131700 | 131800 | 131600 | 128 |
| 346 | 20250114 | 131100 | 41899535900 | 131800 | 131700 | 132000 | 131700 | 354 |
| 347 | 20250114 | 131000 | 41852893100 | 131600 | 131600 | 131800 | 131600 | 242 |
| 348 | 20250114 | 130900 | 41821033900 | 131700 | 131700 | 131900 | 131700 | 1105 |
| 349 | 20250114 | 130800 | 41675416000 | 131800 | 131800 | 131900 | 131700 | 305 |
| 350 | 20250114 | 130700 | 41635220700 | 131800 | 131800 | 132000 | 131800 | 710 |
| 351 | 20250114 | 130600 | 41541627600 | 131900 | 132000 | 132000 | 131800 | 450 |
| 352 | 20250114 | 130500 | 41482250700 | 132100 | 132000 | 132100 | 132000 | 167 |
| 353 | 20250114 | 130400 | 41460198100 | 132100 | 132200 | 132300 | 132000 | 594 |
| 354 | 20250114 | 130300 | 41381702600 | 132200 | 132300 | 132300 | 132200 | 125 |
| 355 | 20250114 | 130200 | 41365176200 | 132300 | 131800 | 132300 | 131800 | 1506 |
| 356 | 20250114 | 130100 | 41166390600 | 131800 | 131800 | 131900 | 131800 | 194 |
| 357 | 20250114 | 130000 | 41140820700 | 131800 | 131800 | 131900 | 131800 | 194 |
| 358 | 20250114 | 125900 | 41115248800 | 131900 | 131800 | 131900 | 131800 | 287 |
| 359 | 20250114 | 125800 | 41077404000 | 131800 | 132000 | 132000 | 131800 | 340 |
| 360 | 20250114 | 125700 | 41032576300 | 131900 | 131900 | 132000 | 131800 | 448 |
| 361 | 20250114 | 125600 | 40973485100 | 131900 | 131900 | 131900 | 131900 | 131 |
| 362 | 20250114 | 125500 | 40956206200 | 131900 | 131600 | 132000 | 131500 | 616 |
| 363 | 20250114 | 125400 | 40875077100 | 131700 | 131700 | 131700 | 131600 | 643 |
| 364 | 20250114 | 125300 | 40790454200 | 131600 | 131500 | 131600 | 131500 | 636 |
| 365 | 20250114 | 125200 | 40706767600 | 131500 | 131500 | 131600 | 131500 | 351 |
| 366 | 20250114 | 125100 | 40660606300 | 131500 | 131500 | 131700 | 131500 | 353 |
| 367 | 20250114 | 125000 | 40614160800 | 131500 | 131600 | 131700 | 131500 | 434 |
| 368 | 20250114 | 124900 | 40557050000 | 131600 | 131700 | 131800 | 131600 | 669 |
| 369 | 20250114 | 124800 | 40468957800 | 131600 | 131600 | 131700 | 131600 | 402 |
| 370 | 20250114 | 124700 | 40416042500 | 131600 | 131600 | 131700 | 131500 | 456 |
| 371 | 20250114 | 124600 | 40356033200 | 131600 | 131600 | 131700 | 131600 | 127 |
| 372 | 20250114 | 124500 | 40339319900 | 131600 | 131500 | 131700 | 131500 | 1075 |
| 373 | 20250114 | 124400 | 40197846600 | 131500 | 131500 | 131600 | 131500 | 287 |
| 374 | 20250114 | 124300 | 40160089200 | 131600 | 131500 | 131600 | 131500 | 407 |
| 375 | 20250114 | 124200 | 40106544800 | 131600 | 131600 | 131700 | 131600 | 208 |
| 376 | 20250114 | 124100 | 40079170900 | 131500 | 131600 | 131700 | 131500 | 495 |
| 377 | 20250114 | 124000 | 40014027900 | 131600 | 131600 | 131700 | 131600 | 294 |
| 378 | 20250114 | 123900 | 39975336000 | 131600 | 131700 | 131700 | 131500 | 419 |
| 379 | 20250114 | 123800 | 39920181800 | 131700 | 131800 | 131800 | 131600 | 412 |
| 380 | 20250114 | 123700 | 39865919500 | 131700 | 131600 | 131800 | 131600 | 521 |
| 381 | 20250114 | 123600 | 39797300200 | 131500 | 131700 | 131700 | 131500 | 994 |
| 382 | 20250114 | 123500 | 39666485800 | 131600 | 131700 | 131800 | 131600 | 481 |
| 383 | 20250114 | 123400 | 39603148600 | 131800 | 131700 | 131900 | 131700 | 370 |
| 384 | 20250114 | 123300 | 39554386600 | 131700 | 131900 | 132000 | 131700 | 1715 |
| 385 | 20250114 | 123200 | 39328373000 | 132000 | 132000 | 132100 | 131900 | 928 |
| 386 | 20250114 | 123100 | 39205896600 | 132100 | 132000 | 132100 | 132000 | 448 |
| 387 | 20250114 | 123000 | 39146756700 | 132100 | 132000 | 132100 | 132000 | 542 |
| 388 | 20250114 | 122900 | 39075211100 | 132100 | 132000 | 132100 | 132000 | 240 |
| 389 | 20250114 | 122800 | 39043529800 | 132000 | 132000 | 132100 | 132000 | 266 |
| 390 | 20250114 | 122700 | 39008408500 | 132100 | 132100 | 132200 | 132100 | 616 |
| 391 | 20250114 | 122600 | 38927020700 | 132100 | 132100 | 132200 | 132100 | 388 |
| 392 | 20250114 | 122500 | 38875759200 | 132200 | 132100 | 132200 | 132100 | 256 |
| 393 | 20250114 | 122400 | 38841936100 | 132100 | 132200 | 132300 | 132100 | 351 |
| 394 | 20250114 | 122300 | 38795538600 | 132300 | 132300 | 132300 | 132200 | 215 |
| 395 | 20250114 | 122200 | 38767114500 | 132200 | 132300 | 132300 | 132200 | 101 |
| 396 | 20250114 | 122100 | 38753760900 | 132200 | 132200 | 132400 | 132100 | 571 |
| 397 | 20250114 | 122000 | 38678281000 | 132100 | 132000 | 132200 | 132000 | 393 |
| 398 | 20250114 | 121900 | 38626376800 | 132000 | 132000 | 132100 | 132000 | 153 |
| 399 | 20250114 | 121800 | 38606176100 | 132000 | 132200 | 132300 | 132000 | 1036 |
| 400 | 20250114 | 121700 | 38469303900 | 132100 | 132200 | 132200 | 132100 | 165 |
| 401 | 20250114 | 121600 | 38447505000 | 132200 | 132200 | 132200 | 132200 | 244 |
| 402 | 20250114 | 121500 | 38415248200 | 132200 | 132300 | 132400 | 132100 | 361 |
| 403 | 20250114 | 121400 | 38367502500 | 132300 | 132500 | 132600 | 132200 | 350 |
| 404 | 20250114 | 121300 | 38321131900 | 132600 | 132100 | 132600 | 132100 | 941 |
| 405 | 20250114 | 121200 | 38196552800 | 132100 | 132300 | 132300 | 132000 | 435 |
| 406 | 20250114 | 121100 | 38139079000 | 132200 | 132300 | 132300 | 132100 | 268 |
| 407 | 20250114 | 121000 | 38103634100 | 132300 | 132200 | 132400 | 132100 | 344 |
| 408 | 20250114 | 120900 | 38058143100 | 132200 | 132200 | 132300 | 132200 | 222 |
| 409 | 20250114 | 120800 | 38028784300 | 132200 | 132200 | 132400 | 132200 | 650 |
| 410 | 20250114 | 120700 | 37942791400 | 132200 | 132200 | 132300 | 132100 | 345 |
| 411 | 20250114 | 120600 | 37897184800 | 132100 | 132200 | 132200 | 132000 | 430 |
| 412 | 20250114 | 120500 | 37840366100 | 132200 | 132000 | 132200 | 132000 | 527 |
| 413 | 20250114 | 120400 | 37770757900 | 132100 | 132000 | 132100 | 132000 | 298 |
| 414 | 20250114 | 120300 | 37731413300 | 132100 | 132000 | 132100 | 132000 | 268 |
| 415 | 20250114 | 120200 | 37696034300 | 132000 | 132000 | 132200 | 132000 | 551 |
| 416 | 20250114 | 120100 | 37623251700 | 132000 | 132000 | 132100 | 132000 | 117 |
| 417 | 20250114 | 120000 | 37607807500 | 132000 | 132000 | 132100 | 131900 | 458 |
| 418 | 20250114 | 115900 | 37547359200 | 132000 | 132100 | 132100 | 132000 | 432 |
| 419 | 20250114 | 115800 | 37490330400 | 132000 | 132200 | 132300 | 132000 | 533 |
| 420 | 20250114 | 115700 | 37419927100 | 132200 | 132200 | 132200 | 132100 | 257 |
| 421 | 20250114 | 115600 | 37385953600 | 132300 | 132200 | 132300 | 132100 | 414 |
| 422 | 20250114 | 115500 | 37331240900 | 132100 | 132200 | 132200 | 132000 | 618 |
| 423 | 20250114 | 115400 | 37249581600 | 132200 | 132200 | 132300 | 132200 | 301 |
| 424 | 20250114 | 115300 | 37209786000 | 132200 | 132100 | 132300 | 132000 | 529 |
| 425 | 20250114 | 115200 | 37139870300 | 132200 | 131900 | 132200 | 131800 | 942 |
| 426 | 20250114 | 115100 | 37015541800 | 131900 | 132000 | 132100 | 131800 | 786 |
| 427 | 20250114 | 115000 | 36911799700 | 132000 | 132100 | 132200 | 132000 | 565 |
| 428 | 20250114 | 114900 | 36837153300 | 132100 | 132100 | 132200 | 132100 | 311 |
| 429 | 20250114 | 114800 | 36796061100 | 132200 | 132200 | 132300 | 132000 | 755 |
| 430 | 20250114 | 114700 | 36696296600 | 132200 | 132300 | 132300 | 132100 | 1040 |
| 431 | 20250114 | 114600 | 36558838000 | 132300 | 132300 | 132400 | 132200 | 386 |
| 432 | 20250114 | 114500 | 36507773800 | 132300 | 132100 | 132300 | 132000 | 830 |
| 433 | 20250114 | 114400 | 36398034800 | 132100 | 132100 | 132200 | 132000 | 450 |
| 434 | 20250114 | 114300 | 36338583300 | 132100 | 132000 | 132200 | 132000 | 320 |
| 435 | 20250114 | 114200 | 36296314600 | 132100 | 132200 | 132400 | 132000 | 594 |
| 436 | 20250114 | 114100 | 36217770300 | 132200 | 132000 | 132300 | 131900 | 605 |
| 437 | 20250114 | 114000 | 36137899000 | 132000 | 131400 | 132000 | 131400 | 1079 |
| 438 | 20250114 | 113900 | 35995780300 | 131400 | 131500 | 131500 | 131400 | 376 |
| 439 | 20250114 | 113800 | 35946348300 | 131500 | 131600 | 131700 | 131500 | 534 |
| 440 | 20250114 | 113700 | 35876078100 | 131600 | 131600 | 131700 | 131600 | 477 |
| 441 | 20250114 | 113600 | 35813296100 | 131600 | 131600 | 131700 | 131500 | 512 |
| 442 | 20250114 | 113500 | 35745921700 | 131600 | 131700 | 131800 | 131600 | 433 |
| 443 | 20250114 | 113400 | 35688911400 | 131800 | 131600 | 131900 | 131500 | 498 |
| 444 | 20250114 | 113300 | 35623299600 | 131600 | 131500 | 131700 | 131500 | 852 |
| 445 | 20250114 | 113200 | 35511188400 | 131500 | 131700 | 131700 | 131500 | 413 |
| 446 | 20250114 | 113100 | 35456831100 | 131600 | 131600 | 131700 | 131600 | 298 |
| 447 | 20250114 | 113000 | 35417608800 | 131600 | 131600 | 131800 | 131500 | 509 |
| 448 | 20250114 | 112900 | 35350605600 | 131700 | 131700 | 131700 | 131500 | 445 |
| 449 | 20250114 | 112800 | 35292032400 | 131500 | 131400 | 131700 | 131400 | 704 |
| 450 | 20250114 | 112700 | 35199460700 | 131400 | 131400 | 131500 | 131300 | 327 |
| 451 | 20250114 | 112600 | 35156501800 | 131400 | 131400 | 131500 | 131300 | 702 |
| 452 | 20250114 | 112500 | 35064286200 | 131500 | 131200 | 131700 | 131200 | 552 |
| 453 | 20250114 | 112400 | 34991757800 | 131300 | 131700 | 131700 | 131200 | 1721 |
| 454 | 20250114 | 112300 | 34765419800 | 131700 | 131500 | 131800 | 131400 | 725 |
| 455 | 20250114 | 112200 | 34670036700 | 131400 | 131100 | 131500 | 131100 | 601 |
| 456 | 20250114 | 112100 | 34591109100 | 131100 | 131000 | 131500 | 130800 | 898 |
| 457 | 20250114 | 112000 | 34473364900 | 131000 | 130700 | 131000 | 130700 | 1246 |
| 458 | 20250114 | 111900 | 34310407200 | 130800 | 130800 | 130900 | 130700 | 1030 |
| 459 | 20250114 | 111800 | 34175720800 | 130800 | 130800 | 130900 | 130800 | 941 |
| 460 | 20250114 | 111700 | 34052618500 | 130800 | 130900 | 130900 | 130800 | 433 |
| 461 | 20250114 | 111600 | 33995968200 | 130900 | 130900 | 131000 | 130800 | 1046 |
| 462 | 20250114 | 111500 | 33859067200 | 130900 | 131000 | 131100 | 130900 | 1119 |
| 463 | 20250114 | 111400 | 33712502300 | 131000 | 131000 | 131100 | 131000 | 880 |
| 464 | 20250114 | 111300 | 33597218600 | 131000 | 131200 | 131300 | 131000 | 2885 |
| 465 | 20250114 | 111200 | 33219228300 | 131200 | 131200 | 131300 | 131100 | 4522 |
| 466 | 20250114 | 111100 | 32626109400 | 131200 | 131300 | 131400 | 131200 | 2025 |
| 467 | 20250114 | 111000 | 32360235800 | 131300 | 131400 | 131500 | 131300 | 804 |
| 468 | 20250114 | 110900 | 32254594300 | 131500 | 131400 | 131500 | 131400 | 1088 |
| 469 | 20250114 | 110800 | 32111626300 | 131400 | 131500 | 131600 | 131400 | 639 |
| 470 | 20250114 | 110700 | 32027638800 | 131500 | 131500 | 131600 | 131400 | 491 |
| 471 | 20250114 | 110600 | 31963083500 | 131500 | 131400 | 131500 | 131400 | 397 |
| 472 | 20250114 | 110500 | 31910893500 | 131400 | 131300 | 131500 | 131300 | 536 |
| 473 | 20250114 | 110400 | 31840449400 | 131400 | 131500 | 131500 | 131300 | 2338 |
| 474 | 20250114 | 110300 | 31533272700 | 131400 | 131500 | 131600 | 131400 | 1081 |
| 475 | 20250114 | 110200 | 31391144000 | 131600 | 131600 | 131600 | 131500 | 962 |
| 476 | 20250114 | 110100 | 31264600300 | 131500 | 131500 | 131600 | 131400 | 631 |
| 477 | 20250114 | 110000 | 31181624600 | 131500 | 131500 | 131600 | 131500 | 292 |
| 478 | 20250114 | 105900 | 31143220100 | 131600 | 131500 | 131600 | 131400 | 806 |
| 479 | 20250114 | 105800 | 31037231200 | 131500 | 131500 | 131600 | 131500 | 921 |
| 480 | 20250114 | 105700 | 30916117600 | 131500 | 131600 | 131700 | 131500 | 942 |
| 481 | 20250114 | 105600 | 30792211900 | 131600 | 131600 | 131600 | 131400 | 733 |
| 482 | 20250114 | 105500 | 30695811700 | 131500 | 131700 | 131800 | 131400 | 8026 |
| 483 | 20250114 | 105400 | 29639653900 | 131700 | 131800 | 131800 | 131700 | 885 |
| 484 | 20250114 | 105300 | 29523059900 | 131700 | 131900 | 131900 | 131700 | 4107 |
| 485 | 20250114 | 105200 | 28981902900 | 131800 | 131900 | 132000 | 131800 | 799 |
| 486 | 20250114 | 105100 | 28876533100 | 131800 | 132100 | 132300 | 131800 | 1325 |
| 487 | 20250114 | 105000 | 28701694200 | 132300 | 131900 | 132300 | 131900 | 444 |
| 488 | 20250114 | 104900 | 28643098300 | 132000 | 132000 | 132600 | 131800 | 1105 |
| 489 | 20250114 | 104800 | 28497130700 | 131900 | 131900 | 132000 | 131800 | 570 |
| 490 | 20250114 | 104700 | 28421944300 | 132000 | 132200 | 132300 | 131800 | 1051 |
| 491 | 20250114 | 104600 | 28283238900 | 132200 | 131900 | 132300 | 131800 | 2823 |
| 492 | 20250114 | 104500 | 27910615100 | 131900 | 131700 | 131900 | 131700 | 910 |
| 493 | 20250114 | 104400 | 27790676500 | 131700 | 131900 | 132000 | 131700 | 1914 |
| 494 | 20250114 | 104300 | 27538409200 | 131900 | 132100 | 132200 | 131900 | 3144 |
| 495 | 20250114 | 104200 | 27123219700 | 132200 | 132300 | 132500 | 132100 | 1167 |
| 496 | 20250114 | 104100 | 26968821600 | 132200 | 132200 | 132300 | 132200 | 361 |
| 497 | 20250114 | 104000 | 26921076300 | 132200 | 132200 | 132300 | 132100 | 737 |
| 498 | 20250114 | 103900 | 26823652300 | 132300 | 132200 | 132400 | 132200 | 690 |
| 499 | 20250114 | 103800 | 26732362900 | 132200 | 132100 | 132300 | 132000 | 465 |
| 500 | 20250114 | 103700 | 26670907400 | 132100 | 132100 | 132100 | 132000 | 502 |
| 501 | 20250114 | 103600 | 26604616600 | 132000 | 132000 | 132200 | 132000 | 933 |
| 502 | 20250114 | 103500 | 26481421900 | 132000 | 131900 | 132100 | 131900 | 691 |
| 503 | 20250114 | 103400 | 26390183700 | 132000 | 131800 | 132000 | 131800 | 278 |
| 504 | 20250114 | 103300 | 26353520400 | 131800 | 132000 | 132100 | 131800 | 579 |
| 505 | 20250114 | 103200 | 26277105000 | 131900 | 131900 | 132100 | 131800 | 853 |
| 506 | 20250114 | 103100 | 26164549800 | 131900 | 131800 | 132000 | 131700 | 536 |
| 507 | 20250114 | 103000 | 26093911100 | 131800 | 131900 | 132000 | 131700 | 2873 |
| 508 | 20250114 | 102900 | 25715154500 | 132000 | 132000 | 132100 | 131900 | 2931 |
| 509 | 20250114 | 102800 | 25328341800 | 132100 | 132500 | 132500 | 132000 | 1670 |
| 510 | 20250114 | 102700 | 25107664600 | 132400 | 132500 | 132600 | 132300 | 642 |
| 511 | 20250114 | 102600 | 25022653400 | 132500 | 132100 | 132500 | 132000 | 1147 |
| 512 | 20250114 | 102500 | 24870924500 | 132100 | 132100 | 132200 | 132000 | 681 |
| 513 | 20250114 | 102400 | 24780980700 | 132200 | 132200 | 132300 | 132100 | 776 |
| 514 | 20250114 | 102300 | 24678421900 | 132100 | 132100 | 132300 | 132100 | 604 |
| 515 | 20250114 | 102200 | 24598595200 | 132200 | 132000 | 132200 | 132000 | 471 |
| 516 | 20250114 | 102100 | 24536374600 | 132000 | 132100 | 132200 | 131900 | 659 |
| 517 | 20250114 | 102000 | 24449374600 | 132100 | 132100 | 132200 | 131900 | 2615 |
| 518 | 20250114 | 101900 | 24104117500 | 132000 | 132300 | 132300 | 132000 | 5434 |
| 519 | 20250114 | 101800 | 23386215300 | 132300 | 132300 | 132400 | 132200 | 1692 |
| 520 | 20250114 | 101700 | 23162383500 | 132400 | 132400 | 132500 | 132300 | 1224 |
| 521 | 20250114 | 101600 | 23000350100 | 132400 | 132300 | 132500 | 132200 | 1178 |
| 522 | 20250114 | 101500 | 22844476900 | 132300 | 132300 | 132500 | 132200 | 1181 |
| 523 | 20250114 | 101400 | 22688202900 | 132300 | 132500 | 132600 | 132200 | 3089 |
| 524 | 20250114 | 101300 | 22279170700 | 132500 | 132700 | 132800 | 132500 | 2671 |
| 525 | 20250114 | 101200 | 21924907200 | 132700 | 132800 | 132800 | 132700 | 2066 |
| 526 | 20250114 | 101100 | 21650667900 | 132800 | 133000 | 133000 | 132800 | 479 |
| 527 | 20250114 | 101000 | 21587036200 | 133000 | 132600 | 133000 | 132600 | 638 |
| 528 | 20250114 | 100900 | 21502353300 | 132600 | 132600 | 132800 | 132600 | 1426 |
| 529 | 20250114 | 100800 | 21313209100 | 132800 | 133000 | 133000 | 132600 | 5321 |
| 530 | 20250114 | 100700 | 20606695800 | 133000 | 132900 | 133100 | 132900 | 1178 |
| 531 | 20250114 | 100600 | 20450105300 | 132900 | 133000 | 133200 | 132800 | 915 |
| 532 | 20250114 | 100500 | 20328458700 | 132900 | 132600 | 133000 | 132600 | 340 |
| 533 | 20250114 | 100400 | 20283284500 | 132800 | 132800 | 133000 | 132600 | 1716 |
| 534 | 20250114 | 100300 | 20055507600 | 132800 | 132900 | 133000 | 132600 | 3450 |
| 535 | 20250114 | 100200 | 19597347900 | 132900 | 133100 | 133200 | 132900 | 4869 |
| 536 | 20250114 | 100100 | 18949700000 | 133100 | 133300 | 133400 | 133100 | 5270 |
| 537 | 20250114 | 100000 | 18247534000 | 133200 | 133200 | 133300 | 133200 | 715 |
| 538 | 20250114 | 095900 | 18152263200 | 133300 | 133400 | 133500 | 133200 | 3009 |
| 539 | 20250114 | 095800 | 17751078200 | 133400 | 133400 | 133500 | 133300 | 1531 |
| 540 | 20250114 | 095700 | 17546913200 | 133400 | 133500 | 133500 | 133300 | 3216 |
| 541 | 20250114 | 095600 | 17117761900 | 133500 | 133700 | 133700 | 133500 | 5756 |
| 542 | 20250114 | 095500 | 16348770400 | 133800 | 133800 | 134100 | 133700 | 4286 |
| 543 | 20250114 | 095400 | 15775290300 | 133800 | 134300 | 134400 | 133800 | 6089 |
| 544 | 20250114 | 095300 | 14959129400 | 134300 | 134200 | 134400 | 134100 | 1172 |
| 545 | 20250114 | 095200 | 14801781600 | 134200 | 134100 | 134300 | 134100 | 984 |
| 546 | 20250114 | 095100 | 14669774600 | 134200 | 134900 | 134900 | 133900 | 3693 |
| 547 | 20250114 | 095000 | 14173878300 | 134900 | 135000 | 135200 | 134900 | 1288 |
| 548 | 20250114 | 094900 | 13999946800 | 135000 | 135100 | 135400 | 134900 | 493 |
| 549 | 20250114 | 094800 | 13933327800 | 135400 | 135400 | 135500 | 135000 | 4401 |
| 550 | 20250114 | 094700 | 13338133800 | 135400 | 135100 | 135500 | 135100 | 2027 |
| 551 | 20250114 | 094600 | 13063807700 | 135100 | 135000 | 135100 | 134900 | 1292 |
| 552 | 20250114 | 094500 | 12889388900 | 135000 | 134900 | 135100 | 134800 | 1643 |
| 553 | 20250114 | 094400 | 12667644000 | 134900 | 134600 | 134900 | 134500 | 1439 |
| 554 | 20250114 | 094300 | 12473816600 | 134600 | 134300 | 134700 | 134300 | 966 |
| 555 | 20250114 | 094200 | 12343870400 | 134300 | 134400 | 134600 | 134200 | 1113 |
| 556 | 20250114 | 094100 | 12194330600 | 134400 | 134300 | 134500 | 134200 | 1007 |
| 557 | 20250114 | 094000 | 12059044200 | 134300 | 134000 | 134300 | 134000 | 1179 |
| 558 | 20250114 | 093900 | 11900929400 | 134100 | 134400 | 134400 | 134100 | 1118 |
| 559 | 20250114 | 093800 | 11750861600 | 134400 | 134600 | 134700 | 134400 | 1068 |
| 560 | 20250114 | 093700 | 11607149000 | 134700 | 134100 | 134700 | 134000 | 1229 |
| 561 | 20250114 | 093600 | 11442103300 | 134100 | 134000 | 134100 | 133900 | 994 |
| 562 | 20250114 | 093500 | 11308921300 | 134100 | 134000 | 134100 | 133900 | 340 |
| 563 | 20250114 | 093400 | 11263365200 | 133900 | 133800 | 133900 | 133800 | 1000 |
| 564 | 20250114 | 093300 | 11129524500 | 133800 | 134500 | 134500 | 133800 | 2643 |
| 565 | 20250114 | 093200 | 10775419500 | 134500 | 134400 | 134500 | 134200 | 2055 |
| 566 | 20250114 | 093100 | 10499323300 | 134500 | 134600 | 134700 | 134300 | 455 |
| 567 | 20250114 | 093000 | 10438107900 | 134200 | 133900 | 134500 | 133900 | 1576 |
| 568 | 20250114 | 092900 | 10226739000 | 134000 | 134300 | 134300 | 133900 | 1390 |
| 569 | 20250114 | 092800 | 10040359800 | 134300 | 134100 | 134300 | 133800 | 911 |
| 570 | 20250114 | 092700 | 9918239100 | 134100 | 133700 | 134100 | 133600 | 4692 |
| 571 | 20250114 | 092600 | 9290876900 | 133800 | 134100 | 134100 | 133800 | 2850 |
| 572 | 20250114 | 092500 | 8909324100 | 134100 | 134000 | 134200 | 133900 | 601 |
| 573 | 20250114 | 092400 | 8828780300 | 134000 | 134300 | 134300 | 133800 | 2463 |
| 574 | 20250114 | 092300 | 8498665200 | 134200 | 134000 | 134200 | 134000 | 1083 |
| 575 | 20250114 | 092200 | 8353451700 | 134000 | 134400 | 134400 | 133900 | 7858 |
| 576 | 20250114 | 092100 | 7299533500 | 134400 | 134800 | 135300 | 134400 | 3180 |
| 577 | 20250114 | 092000 | 6871337400 | 135300 | 135200 | 135300 | 134700 | 918 |
| 578 | 20250114 | 091900 | 6747400500 | 135200 | 134600 | 135500 | 134500 | 1075 |
| 579 | 20250114 | 091800 | 6602220700 | 134500 | 134900 | 135200 | 134500 | 2506 |
| 580 | 20250114 | 091700 | 6264056400 | 134900 | 135200 | 135600 | 134900 | 4627 |
| 581 | 20250114 | 091600 | 5638384700 | 135200 | 135700 | 135700 | 135000 | 933 |
| 582 | 20250114 | 091500 | 5512268800 | 135800 | 135300 | 135800 | 135100 | 2476 |
| 583 | 20250114 | 091400 | 5176856600 | 135300 | 134800 | 135300 | 134800 | 1473 |
| 584 | 20250114 | 091300 | 4977950400 | 134800 | 134600 | 135000 | 134600 | 1223 |
| 585 | 20250114 | 091200 | 4813251500 | 134600 | 134700 | 134700 | 134200 | 2528 |
| 586 | 20250114 | 091100 | 4473546900 | 134700 | 135000 | 135200 | 134700 | 868 |
| 587 | 20250114 | 091000 | 4356425200 | 134900 | 134800 | 134900 | 134400 | 2973 |
| 588 | 20250114 | 090900 | 3955839100 | 134800 | 134700 | 134800 | 134700 | 1074 |
| 589 | 20250114 | 090800 | 3811136100 | 134800 | 134300 | 134800 | 134300 | 826 |
| 590 | 20250114 | 090700 | 3699994000 | 134200 | 134600 | 134900 | 134200 | 4395 |
| 591 | 20250114 | 090600 | 3109035400 | 134700 | 135200 | 135200 | 134700 | 1553 |
| 592 | 20250114 | 090500 | 2899649200 | 135200 | 135700 | 136000 | 135200 | 3404 |
| 593 | 20250114 | 090400 | 2438002400 | 135700 | 134900 | 135700 | 134900 | 3309 |
| 594 | 20250114 | 090300 | 1990086700 | 134900 | 134900 | 135300 | 134500 | 3327 |
| 595 | 20250114 | 090200 | 1541734600 | 134900 | 134900 | 135600 | 134700 | 5342 |
| 596 | 20250114 | 090100 | 819852800 | 134900 | 135700 | 136400 | 134900 | 3385 |
| 597 | 20250114 | 090000 | 360257300 | 135600 | 134900 | 135700 | 134800 | 2666 |