33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 183000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 3 | 20250121 | 182900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 4 | 20250121 | 182800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 5 | 20250121 | 182700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 6 | 20250121 | 182600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 7 | 20250121 | 182500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 8 | 20250121 | 182400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 9 | 20250121 | 182300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 10 | 20250121 | 182200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 11 | 20250121 | 182100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 12 | 20250121 | 182000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 13 | 20250121 | 181900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 14 | 20250121 | 181800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 15 | 20250121 | 181700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 16 | 20250121 | 181600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 17 | 20250121 | 181500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 18 | 20250121 | 181400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 19 | 20250121 | 181300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 20 | 20250121 | 181200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 21 | 20250121 | 181100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 22 | 20250121 | 181000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 23 | 20250121 | 180900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 24 | 20250121 | 180800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 25 | 20250121 | 180700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 26 | 20250121 | 180600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 27 | 20250121 | 180500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 28 | 20250121 | 180400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 29 | 20250121 | 180300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 30 | 20250121 | 180200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 31 | 20250121 | 180100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 32 | 20250121 | 180000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 33 | 20250121 | 175900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 34 | 20250121 | 175800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 35 | 20250121 | 175700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 36 | 20250121 | 175600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 37 | 20250121 | 175500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 38 | 20250121 | 175400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 39 | 20250121 | 175300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 40 | 20250121 | 175200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 41 | 20250121 | 175100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 42 | 20250121 | 175000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 43 | 20250121 | 174900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 44 | 20250121 | 174800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 45 | 20250121 | 174700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 46 | 20250121 | 174600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 47 | 20250121 | 174500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 48 | 20250121 | 174400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 49 | 20250121 | 174300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 50 | 20250121 | 174200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 51 | 20250121 | 174100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 52 | 20250121 | 174000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 53 | 20250121 | 173900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 54 | 20250121 | 173800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 55 | 20250121 | 173700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 56 | 20250121 | 173600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 57 | 20250121 | 173500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 58 | 20250121 | 173400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 59 | 20250121 | 173300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 60 | 20250121 | 173200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 61 | 20250121 | 173100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 62 | 20250121 | 173000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 63 | 20250121 | 172900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 64 | 20250121 | 172800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 65 | 20250121 | 172700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 66 | 20250121 | 172600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 67 | 20250121 | 172500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 68 | 20250121 | 172400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 69 | 20250121 | 172300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 70 | 20250121 | 172200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 71 | 20250121 | 172100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 72 | 20250121 | 172000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 73 | 20250121 | 171900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 74 | 20250121 | 171800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 75 | 20250121 | 171700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 76 | 20250121 | 171600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 77 | 20250121 | 171500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 78 | 20250121 | 171400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 79 | 20250121 | 171300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 80 | 20250121 | 171200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 81 | 20250121 | 171100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 82 | 20250121 | 171000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 83 | 20250121 | 170900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 84 | 20250121 | 170800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 85 | 20250121 | 170700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 86 | 20250121 | 170600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 87 | 20250121 | 170500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 88 | 20250121 | 170400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 89 | 20250121 | 170300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 90 | 20250121 | 170200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 91 | 20250121 | 170100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 92 | 20250121 | 170000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 93 | 20250121 | 165900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 94 | 20250121 | 165800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 95 | 20250121 | 165700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 96 | 20250121 | 165600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 97 | 20250121 | 165500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 98 | 20250121 | 165400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 99 | 20250121 | 165300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 100 | 20250121 | 165200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 101 | 20250121 | 165100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 102 | 20250121 | 165000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 103 | 20250121 | 164900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 104 | 20250121 | 164800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 105 | 20250121 | 164700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 106 | 20250121 | 164600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 107 | 20250121 | 164500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 108 | 20250121 | 164400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 109 | 20250121 | 164300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 110 | 20250121 | 164200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 111 | 20250121 | 164100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 112 | 20250121 | 164000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 113 | 20250121 | 163900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 114 | 20250121 | 163800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 115 | 20250121 | 163700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 116 | 20250121 | 163600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 117 | 20250121 | 163500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 118 | 20250121 | 163400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 119 | 20250121 | 163300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 120 | 20250121 | 163200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 121 | 20250121 | 163100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 122 | 20250121 | 163000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 123 | 20250121 | 162900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 124 | 20250121 | 162800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 125 | 20250121 | 162700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 126 | 20250121 | 162600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 127 | 20250121 | 162500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 128 | 20250121 | 162400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 129 | 20250121 | 162300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 130 | 20250121 | 162200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 131 | 20250121 | 162100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 132 | 20250121 | 162000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 133 | 20250121 | 161900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 134 | 20250121 | 161800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 135 | 20250121 | 161700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 136 | 20250121 | 161600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 137 | 20250121 | 161500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 138 | 20250121 | 161400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 139 | 20250121 | 161300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 140 | 20250121 | 161200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 141 | 20250121 | 161100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 142 | 20250121 | 161000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 143 | 20250121 | 160900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 144 | 20250121 | 160800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 145 | 20250121 | 160700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 146 | 20250121 | 160600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 147 | 20250121 | 160500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 148 | 20250121 | 160400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 149 | 20250121 | 160300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 150 | 20250121 | 160200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 151 | 20250121 | 160100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 152 | 20250121 | 160000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 5649 |
| 153 | 20250121 | 155900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 154 | 20250121 | 155800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 155 | 20250121 | 155700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 156 | 20250121 | 155600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 157 | 20250121 | 155500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 158 | 20250121 | 155400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 159 | 20250121 | 155300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 160 | 20250121 | 155200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 161 | 20250121 | 155100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 162 | 20250121 | 155000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 163 | 20250121 | 154900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 164 | 20250121 | 154800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 165 | 20250121 | 154700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 166 | 20250121 | 154600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 167 | 20250121 | 154500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 168 | 20250121 | 154400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 169 | 20250121 | 154300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 170 | 20250121 | 154200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 171 | 20250121 | 154100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 172 | 20250121 | 154000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 173 | 20250121 | 153900 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 174 | 20250121 | 153800 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 175 | 20250121 | 153700 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 176 | 20250121 | 153600 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 177 | 20250121 | 153500 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 178 | 20250121 | 153400 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 179 | 20250121 | 153300 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 180 | 20250121 | 153200 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 181 | 20250121 | 153100 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 0 |
| 182 | 20250121 | 153000 | 96059603700 | 163600 | 163600 | 163600 | 163600 | 11298 |
| 183 | 20250121 | 152900 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 184 | 20250121 | 152800 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 185 | 20250121 | 152700 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 186 | 20250121 | 152600 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 187 | 20250121 | 152500 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 188 | 20250121 | 152400 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 189 | 20250121 | 152300 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 190 | 20250121 | 152200 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 191 | 20250121 | 152100 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 192 | 20250121 | 152000 | 95135427300 | 163600 | 163600 | 163600 | 163600 | 0 |
| 193 | 20250121 | 151900 | 95135427300 | 163600 | 163000 | 163800 | 162800 | 4228 |
| 194 | 20250121 | 151800 | 94444573400 | 162900 | 162800 | 163300 | 162800 | 2060 |
| 195 | 20250121 | 151700 | 94108833300 | 162800 | 162700 | 162800 | 162600 | 504 |
| 196 | 20250121 | 151600 | 94026841100 | 162700 | 162600 | 162900 | 162600 | 2879 |
| 197 | 20250121 | 151500 | 93558263900 | 162600 | 162700 | 162800 | 162600 | 1470 |
| 198 | 20250121 | 151400 | 93319083000 | 162700 | 162900 | 163100 | 162700 | 1171 |
| 199 | 20250121 | 151300 | 93128376800 | 162900 | 163300 | 163300 | 162800 | 2886 |
| 200 | 20250121 | 151200 | 92658054100 | 163100 | 163200 | 163400 | 163100 | 1830 |
| 201 | 20250121 | 151100 | 92359280100 | 163200 | 163800 | 164000 | 163000 | 6130 |
| 202 | 20250121 | 151000 | 91357448500 | 163800 | 163200 | 163900 | 162900 | 4848 |
| 203 | 20250121 | 150900 | 90565659400 | 163200 | 161800 | 163500 | 161800 | 4681 |
| 204 | 20250121 | 150800 | 89804280100 | 161800 | 162000 | 162000 | 161800 | 1011 |
| 205 | 20250121 | 150700 | 89640600000 | 162000 | 161800 | 162100 | 161700 | 1639 |
| 206 | 20250121 | 150600 | 89375150000 | 161800 | 161400 | 161800 | 161400 | 1130 |
| 207 | 20250121 | 150500 | 89192508300 | 161500 | 161400 | 161500 | 161300 | 607 |
| 208 | 20250121 | 150400 | 89094537400 | 161400 | 161300 | 161400 | 161200 | 754 |
| 209 | 20250121 | 150300 | 88972889300 | 161200 | 161400 | 161400 | 161100 | 1575 |
| 210 | 20250121 | 150200 | 88718999400 | 161400 | 161800 | 161900 | 161400 | 5026 |
| 211 | 20250121 | 150100 | 87906843400 | 161800 | 161900 | 161900 | 161700 | 1100 |
| 212 | 20250121 | 150000 | 87728892000 | 161900 | 161800 | 161900 | 161700 | 830 |
| 213 | 20250121 | 145900 | 87594612500 | 161800 | 161700 | 161800 | 161600 | 1110 |
| 214 | 20250121 | 145800 | 87415130900 | 161600 | 161600 | 161700 | 161500 | 848 |
| 215 | 20250121 | 145700 | 87278093900 | 161600 | 161700 | 161800 | 161600 | 1216 |
| 216 | 20250121 | 145600 | 87081541500 | 161600 | 161500 | 161800 | 161500 | 830 |
| 217 | 20250121 | 145500 | 86947337400 | 161500 | 161600 | 161600 | 161500 | 328 |
| 218 | 20250121 | 145400 | 86894348000 | 161600 | 161600 | 161700 | 161500 | 407 |
| 219 | 20250121 | 145300 | 86828582300 | 161600 | 161600 | 161700 | 161500 | 1028 |
| 220 | 20250121 | 145200 | 86662441200 | 161600 | 161600 | 161700 | 161500 | 627 |
| 221 | 20250121 | 145100 | 86561156400 | 161600 | 161500 | 161800 | 161500 | 893 |
| 222 | 20250121 | 145000 | 86416829700 | 161800 | 161400 | 161800 | 161300 | 745 |
| 223 | 20250121 | 144900 | 86296511600 | 161400 | 161100 | 161600 | 161100 | 769 |
| 224 | 20250121 | 144800 | 86172460600 | 161200 | 161500 | 161500 | 161100 | 1371 |
| 225 | 20250121 | 144700 | 85951315000 | 161700 | 161600 | 161700 | 161500 | 810 |
| 226 | 20250121 | 144600 | 85820472100 | 161700 | 161800 | 161800 | 161600 | 1159 |
| 227 | 20250121 | 144500 | 85633110600 | 161700 | 162000 | 162100 | 161600 | 3523 |
| 228 | 20250121 | 144400 | 85062708500 | 162000 | 161900 | 162000 | 161800 | 1026 |
| 229 | 20250121 | 144300 | 84896552700 | 161800 | 161800 | 161900 | 161800 | 747 |
| 230 | 20250121 | 144200 | 84775644400 | 161800 | 161800 | 161900 | 161700 | 730 |
| 231 | 20250121 | 144100 | 84657529700 | 161800 | 161600 | 162000 | 161600 | 1385 |
| 232 | 20250121 | 144000 | 84433376900 | 161600 | 161500 | 161700 | 161400 | 562 |
| 233 | 20250121 | 143900 | 84342576300 | 161500 | 161200 | 161500 | 161100 | 906 |
| 234 | 20250121 | 143800 | 84196376100 | 161300 | 161400 | 161400 | 161000 | 1728 |
| 235 | 20250121 | 143700 | 83917891200 | 161400 | 161400 | 161400 | 161300 | 1286 |
| 236 | 20250121 | 143600 | 83710433000 | 161400 | 161700 | 161800 | 161400 | 2179 |
| 237 | 20250121 | 143500 | 83358417000 | 161700 | 161800 | 161900 | 161700 | 856 |
| 238 | 20250121 | 143400 | 83219916900 | 161900 | 161700 | 162000 | 161700 | 606 |
| 239 | 20250121 | 143300 | 83121868300 | 161900 | 162000 | 162000 | 161500 | 4326 |
| 240 | 20250121 | 143200 | 82421968600 | 161900 | 161500 | 162000 | 161500 | 1610 |
| 241 | 20250121 | 143100 | 82161516900 | 161500 | 161100 | 161600 | 161000 | 1717 |
| 242 | 20250121 | 143000 | 81884498400 | 161000 | 160700 | 161000 | 160500 | 7965 |
| 243 | 20250121 | 142900 | 80605254400 | 160800 | 160800 | 160900 | 160700 | 1884 |
| 244 | 20250121 | 142800 | 80302366400 | 160900 | 161000 | 161200 | 160800 | 4732 |
| 245 | 20250121 | 142700 | 79540564100 | 160900 | 160900 | 161200 | 160700 | 2232 |
| 246 | 20250121 | 142600 | 79181406300 | 160900 | 161400 | 161400 | 160900 | 5006 |
| 247 | 20250121 | 142500 | 78374879700 | 161400 | 161500 | 161500 | 161200 | 1415 |
| 248 | 20250121 | 142400 | 78146643400 | 161500 | 161900 | 161900 | 160800 | 10399 |
| 249 | 20250121 | 142300 | 76469009300 | 161800 | 161900 | 162600 | 161800 | 3448 |
| 250 | 20250121 | 142200 | 75910103000 | 161800 | 161800 | 162000 | 161600 | 2866 |
| 251 | 20250121 | 142100 | 75446221600 | 161700 | 161300 | 161900 | 161000 | 4287 |
| 252 | 20250121 | 142000 | 74753600600 | 161200 | 162200 | 162200 | 161000 | 7434 |
| 253 | 20250121 | 141900 | 73554071000 | 162200 | 162500 | 162600 | 162000 | 4457 |
| 254 | 20250121 | 141800 | 72831133400 | 162500 | 162700 | 162900 | 162400 | 3365 |
| 255 | 20250121 | 141700 | 72284007500 | 162900 | 163500 | 163500 | 162500 | 12310 |
| 256 | 20250121 | 141600 | 70276974200 | 163500 | 163600 | 163700 | 163500 | 1577 |
| 257 | 20250121 | 141500 | 70019091400 | 163600 | 163700 | 163800 | 163600 | 1126 |
| 258 | 20250121 | 141400 | 69834829600 | 163700 | 163600 | 163700 | 163500 | 541 |
| 259 | 20250121 | 141300 | 69746321300 | 163500 | 163500 | 163700 | 163300 | 647 |
| 260 | 20250121 | 141200 | 69640548600 | 163400 | 163300 | 163500 | 163100 | 4393 |
| 261 | 20250121 | 141100 | 68923605800 | 163400 | 163800 | 163800 | 163300 | 4071 |
| 262 | 20250121 | 141000 | 68257731900 | 163700 | 163700 | 163800 | 163600 | 839 |
| 263 | 20250121 | 140900 | 68120405200 | 163800 | 163700 | 163800 | 163600 | 1481 |
| 264 | 20250121 | 140800 | 67878031200 | 163700 | 164000 | 164000 | 163600 | 2612 |
| 265 | 20250121 | 140700 | 67450166900 | 164000 | 164100 | 164200 | 163900 | 1511 |
| 266 | 20250121 | 140600 | 67202360100 | 164000 | 163800 | 164000 | 163800 | 813 |
| 267 | 20250121 | 140500 | 67069086500 | 163800 | 163600 | 164100 | 163500 | 2993 |
| 268 | 20250121 | 140400 | 66579467900 | 163600 | 164100 | 164200 | 163500 | 10194 |
| 269 | 20250121 | 140300 | 64908364900 | 164100 | 164400 | 164400 | 164100 | 2471 |
| 270 | 20250121 | 140200 | 64502633800 | 164400 | 164400 | 164500 | 164300 | 673 |
| 271 | 20250121 | 140100 | 64391980200 | 164500 | 164800 | 164800 | 164300 | 4633 |
| 272 | 20250121 | 140000 | 63629595300 | 164800 | 164900 | 165100 | 164700 | 287 |
| 273 | 20250121 | 135900 | 63582308300 | 164700 | 165200 | 165200 | 164700 | 1418 |
| 274 | 20250121 | 135800 | 63348507500 | 165000 | 165000 | 165300 | 164900 | 591 |
| 275 | 20250121 | 135700 | 63251006100 | 165000 | 165000 | 165100 | 165000 | 313 |
| 276 | 20250121 | 135600 | 63199354300 | 164900 | 164900 | 164900 | 164800 | 593 |
| 277 | 20250121 | 135500 | 63101582600 | 164900 | 165000 | 165000 | 164800 | 341 |
| 278 | 20250121 | 135400 | 63045346000 | 165000 | 165000 | 165000 | 164800 | 423 |
| 279 | 20250121 | 135300 | 62975589600 | 164900 | 164600 | 164900 | 164600 | 892 |
| 280 | 20250121 | 135200 | 62828579800 | 164700 | 164700 | 164700 | 164600 | 148 |
| 281 | 20250121 | 135100 | 62804205500 | 164600 | 164700 | 164800 | 164600 | 809 |
| 282 | 20250121 | 135000 | 62671009800 | 164600 | 165200 | 165200 | 164600 | 3254 |
| 283 | 20250121 | 134900 | 62134485300 | 165100 | 165200 | 165200 | 165000 | 1405 |
| 284 | 20250121 | 134800 | 61902543300 | 165200 | 165300 | 166600 | 165100 | 1317 |
| 285 | 20250121 | 134700 | 61684731000 | 165300 | 165300 | 165400 | 165200 | 879 |
| 286 | 20250121 | 134600 | 61539429900 | 165400 | 165600 | 165600 | 165300 | 1064 |
| 287 | 20250121 | 134500 | 61363357200 | 165600 | 166200 | 166200 | 165600 | 2016 |
| 288 | 20250121 | 134400 | 61028935400 | 166200 | 166100 | 166300 | 166000 | 437 |
| 289 | 20250121 | 134300 | 60956370400 | 166100 | 166500 | 166500 | 166000 | 3327 |
| 290 | 20250121 | 134200 | 60403409800 | 166500 | 166500 | 166500 | 166400 | 65 |
| 291 | 20250121 | 134100 | 60392589200 | 166500 | 166300 | 166500 | 166300 | 97 |
| 292 | 20250121 | 134000 | 60376440700 | 166500 | 166400 | 166500 | 166300 | 256 |
| 293 | 20250121 | 133900 | 60333841200 | 166500 | 166300 | 166500 | 166300 | 287 |
| 294 | 20250121 | 133800 | 60286096900 | 166300 | 166400 | 166400 | 166200 | 143 |
| 295 | 20250121 | 133700 | 60262313800 | 166400 | 166300 | 166500 | 166200 | 519 |
| 296 | 20250121 | 133600 | 60175984900 | 166400 | 166300 | 166400 | 166300 | 665 |
| 297 | 20250121 | 133500 | 60065391300 | 166200 | 166300 | 166300 | 166200 | 156 |
| 298 | 20250121 | 133400 | 60039450400 | 166300 | 166300 | 166300 | 166200 | 296 |
| 299 | 20250121 | 133300 | 59990244500 | 166300 | 166300 | 166400 | 166300 | 65 |
| 300 | 20250121 | 133200 | 59979434200 | 166300 | 166300 | 166400 | 166300 | 168 |
| 301 | 20250121 | 133100 | 59951494300 | 166200 | 166000 | 166300 | 165900 | 187 |
| 302 | 20250121 | 133000 | 59920442800 | 166000 | 166100 | 166200 | 165900 | 238 |
| 303 | 20250121 | 132900 | 59880948500 | 165900 | 166000 | 166100 | 165900 | 245 |
| 304 | 20250121 | 132800 | 59840268200 | 166000 | 166300 | 166400 | 166000 | 418 |
| 305 | 20250121 | 132700 | 59770831000 | 166300 | 166000 | 166300 | 166000 | 405 |
| 306 | 20250121 | 132600 | 59703519000 | 166000 | 166000 | 166200 | 166000 | 399 |
| 307 | 20250121 | 132500 | 59637263500 | 166000 | 166400 | 166400 | 166000 | 782 |
| 308 | 20250121 | 132400 | 59507215800 | 166400 | 166300 | 166400 | 166200 | 501 |
| 309 | 20250121 | 132300 | 59423900300 | 166200 | 166200 | 166300 | 166100 | 780 |
| 310 | 20250121 | 132200 | 59294267600 | 166100 | 165800 | 166100 | 165800 | 248 |
| 311 | 20250121 | 132100 | 59253104100 | 165900 | 165600 | 165900 | 165600 | 115 |
| 312 | 20250121 | 132000 | 59234057800 | 165600 | 165900 | 165900 | 165500 | 812 |
| 313 | 20250121 | 131900 | 59099580000 | 165900 | 166000 | 166000 | 165700 | 418 |
| 314 | 20250121 | 131800 | 59030229600 | 166000 | 165800 | 166000 | 165800 | 536 |
| 315 | 20250121 | 131700 | 58941311200 | 165700 | 165700 | 165700 | 165500 | 199 |
| 316 | 20250121 | 131600 | 58908367900 | 165700 | 165700 | 165700 | 165500 | 217 |
| 317 | 20250121 | 131500 | 58872440600 | 165700 | 165600 | 165700 | 165500 | 106 |
| 318 | 20250121 | 131400 | 58854883100 | 165600 | 165400 | 165600 | 165300 | 262 |
| 319 | 20250121 | 131300 | 58811540000 | 165300 | 165500 | 165600 | 165300 | 749 |
| 320 | 20250121 | 131200 | 58687656000 | 165500 | 165900 | 166200 | 165400 | 897 |
| 321 | 20250121 | 131100 | 58539000100 | 165900 | 166100 | 166300 | 165600 | 1442 |
| 322 | 20250121 | 131000 | 58299458500 | 166100 | 166000 | 166100 | 165900 | 238 |
| 323 | 20250121 | 130900 | 58259938800 | 166000 | 165800 | 166000 | 165600 | 225 |
| 324 | 20250121 | 130800 | 58222623400 | 165800 | 165300 | 165800 | 165300 | 390 |
| 325 | 20250121 | 130700 | 58158073500 | 165300 | 165500 | 165500 | 165200 | 517 |
| 326 | 20250121 | 130600 | 58072578100 | 165500 | 165500 | 165600 | 165300 | 123 |
| 327 | 20250121 | 130500 | 58052230200 | 165400 | 165700 | 165900 | 165400 | 525 |
| 328 | 20250121 | 130400 | 57965308900 | 165700 | 165800 | 165800 | 165600 | 343 |
| 329 | 20250121 | 130300 | 57908464100 | 165800 | 166200 | 166200 | 165800 | 998 |
| 330 | 20250121 | 130200 | 57742771300 | 166200 | 165900 | 166200 | 165800 | 893 |
| 331 | 20250121 | 130100 | 57594568400 | 165800 | 165400 | 166000 | 165400 | 684 |
| 332 | 20250121 | 130000 | 57481280700 | 165300 | 165400 | 165400 | 165000 | 686 |
| 333 | 20250121 | 125900 | 57367936400 | 165400 | 165200 | 165400 | 165100 | 254 |
| 334 | 20250121 | 125800 | 57325972200 | 165200 | 165000 | 165200 | 165000 | 206 |
| 335 | 20250121 | 125700 | 57291960800 | 165100 | 165400 | 165500 | 165000 | 1967 |
| 336 | 20250121 | 125600 | 56966873200 | 165400 | 165300 | 165400 | 165200 | 534 |
| 337 | 20250121 | 125500 | 56878584200 | 165300 | 165200 | 165400 | 164900 | 2020 |
| 338 | 20250121 | 125400 | 56545156200 | 165200 | 165300 | 165500 | 165000 | 828 |
| 339 | 20250121 | 125300 | 56408380500 | 165300 | 165400 | 165500 | 165200 | 341 |
| 340 | 20250121 | 125200 | 56351993900 | 165400 | 164800 | 165400 | 164800 | 412 |
| 341 | 20250121 | 125100 | 56284018900 | 164800 | 165000 | 165000 | 164700 | 1593 |
| 342 | 20250121 | 125000 | 56021400300 | 165000 | 165000 | 165200 | 165000 | 404 |
| 343 | 20250121 | 124900 | 55954716900 | 164900 | 165300 | 165400 | 164800 | 1198 |
| 344 | 20250121 | 124800 | 55757037700 | 165300 | 165300 | 165400 | 165000 | 814 |
| 345 | 20250121 | 124700 | 55622597000 | 165400 | 165200 | 165500 | 165100 | 587 |
| 346 | 20250121 | 124600 | 55525571200 | 165400 | 166000 | 166000 | 165000 | 913 |
| 347 | 20250121 | 124500 | 55374538400 | 166100 | 164700 | 166100 | 164700 | 1721 |
| 348 | 20250121 | 124400 | 55090622300 | 164800 | 165200 | 165200 | 164600 | 1720 |
| 349 | 20250121 | 124300 | 54807041900 | 165300 | 165300 | 165400 | 165000 | 1075 |
| 350 | 20250121 | 124200 | 54629459000 | 165300 | 165300 | 165400 | 164800 | 1787 |
| 351 | 20250121 | 124100 | 54334580800 | 165200 | 165300 | 165400 | 165000 | 1279 |
| 352 | 20250121 | 124000 | 54123262600 | 165300 | 164800 | 165400 | 164600 | 1379 |
| 353 | 20250121 | 123900 | 53895908800 | 164700 | 163900 | 165000 | 163600 | 7051 |
| 354 | 20250121 | 123800 | 52738456900 | 164000 | 165100 | 165100 | 163900 | 8067 |
| 355 | 20250121 | 123700 | 51412088800 | 165000 | 166000 | 166200 | 165000 | 3073 |
| 356 | 20250121 | 123600 | 50903336700 | 166000 | 165700 | 166300 | 165400 | 3775 |
| 357 | 20250121 | 123500 | 50277509200 | 165900 | 164900 | 165900 | 164800 | 3034 |
| 358 | 20250121 | 123400 | 49776464600 | 165000 | 166300 | 166400 | 164800 | 12998 |
| 359 | 20250121 | 123300 | 47623212800 | 166200 | 167300 | 167600 | 166200 | 7093 |
| 360 | 20250121 | 123200 | 46440644100 | 167600 | 167100 | 167600 | 167100 | 427 |
| 361 | 20250121 | 123100 | 46369246500 | 167100 | 167100 | 167100 | 166900 | 889 |
| 362 | 20250121 | 123000 | 46220806600 | 167100 | 167000 | 167500 | 166900 | 694 |
| 363 | 20250121 | 122900 | 46104890300 | 167000 | 166900 | 167000 | 166800 | 324 |
| 364 | 20250121 | 122800 | 46050815400 | 166900 | 167600 | 167700 | 166900 | 9907 |
| 365 | 20250121 | 122700 | 44395084600 | 167500 | 167600 | 167800 | 167500 | 893 |
| 366 | 20250121 | 122600 | 44245443400 | 167600 | 168100 | 168100 | 167600 | 1369 |
| 367 | 20250121 | 122500 | 44015696500 | 168100 | 168100 | 168100 | 168000 | 490 |
| 368 | 20250121 | 122400 | 43933373200 | 168000 | 168000 | 168100 | 167900 | 444 |
| 369 | 20250121 | 122300 | 43858778900 | 168000 | 167900 | 168000 | 167800 | 255 |
| 370 | 20250121 | 122200 | 43815978900 | 167900 | 167900 | 168000 | 167900 | 160 |
| 371 | 20250121 | 122100 | 43789103600 | 168000 | 167900 | 168000 | 167800 | 144 |
| 372 | 20250121 | 122000 | 43764921500 | 167900 | 167800 | 168000 | 167800 | 52 |
| 373 | 20250121 | 121900 | 43756191200 | 167800 | 167700 | 167900 | 167700 | 65 |
| 374 | 20250121 | 121800 | 43745287400 | 167600 | 167500 | 167600 | 167400 | 47 |
| 375 | 20250121 | 121700 | 43737412000 | 167600 | 167500 | 167600 | 167400 | 487 |
| 376 | 20250121 | 121600 | 43655846100 | 167500 | 167800 | 167800 | 167400 | 683 |
| 377 | 20250121 | 121500 | 43541406700 | 167600 | 167700 | 167800 | 167600 | 118 |
| 378 | 20250121 | 121400 | 43521624400 | 167700 | 167800 | 167800 | 167600 | 438 |
| 379 | 20250121 | 121300 | 43448178200 | 167800 | 168100 | 168100 | 167700 | 716 |
| 380 | 20250121 | 121200 | 43327962100 | 168100 | 168000 | 168100 | 167900 | 91 |
| 381 | 20250121 | 121100 | 43312675900 | 168000 | 167900 | 168000 | 167900 | 50 |
| 382 | 20250121 | 121000 | 43304278900 | 167900 | 167800 | 167900 | 167800 | 110 |
| 383 | 20250121 | 120900 | 43285816500 | 167800 | 168000 | 168000 | 167800 | 222 |
| 384 | 20250121 | 120800 | 43248528400 | 168000 | 168000 | 168000 | 167900 | 86 |
| 385 | 20250121 | 120700 | 43234082100 | 167900 | 167900 | 168000 | 167800 | 458 |
| 386 | 20250121 | 120600 | 43157188900 | 167800 | 167900 | 167900 | 167700 | 170 |
| 387 | 20250121 | 120500 | 43128651600 | 167800 | 167800 | 167900 | 167700 | 194 |
| 388 | 20250121 | 120400 | 43096099700 | 167900 | 167900 | 167900 | 167800 | 94 |
| 389 | 20250121 | 120300 | 43080317200 | 167900 | 167900 | 167900 | 167700 | 162 |
| 390 | 20250121 | 120200 | 43053135400 | 167900 | 167800 | 168000 | 167800 | 127 |
| 391 | 20250121 | 120100 | 43031822400 | 167800 | 167800 | 167800 | 167600 | 94 |
| 392 | 20250121 | 120000 | 43016063800 | 167800 | 167600 | 167900 | 167500 | 220 |
| 393 | 20250121 | 115900 | 42979168400 | 167700 | 167900 | 167900 | 167400 | 484 |
| 394 | 20250121 | 115800 | 42898026200 | 167900 | 168000 | 168000 | 167900 | 160 |
| 395 | 20250121 | 115700 | 42871153500 | 168000 | 167600 | 168000 | 167600 | 66 |
| 396 | 20250121 | 115600 | 42860081900 | 167700 | 167700 | 167700 | 167600 | 83 |
| 397 | 20250121 | 115500 | 42846167800 | 167600 | 167700 | 167700 | 167600 | 163 |
| 398 | 20250121 | 115400 | 42818845900 | 167600 | 167800 | 167900 | 167600 | 185 |
| 399 | 20250121 | 115300 | 42787820100 | 167800 | 168000 | 168100 | 167700 | 410 |
| 400 | 20250121 | 115200 | 42718953600 | 168000 | 167700 | 168000 | 167700 | 173 |
| 401 | 20250121 | 115100 | 42689915100 | 167600 | 167400 | 167600 | 167300 | 116 |
| 402 | 20250121 | 115000 | 42670491400 | 167400 | 167500 | 167500 | 167300 | 463 |
| 403 | 20250121 | 114900 | 42593002600 | 167400 | 167500 | 167500 | 167300 | 190 |
| 404 | 20250121 | 114800 | 42561204100 | 167400 | 167400 | 167400 | 167300 | 498 |
| 405 | 20250121 | 114700 | 42477868000 | 167400 | 167600 | 167600 | 167300 | 267 |
| 406 | 20250121 | 114600 | 42433169600 | 167600 | 167300 | 167600 | 167200 | 381 |
| 407 | 20250121 | 114500 | 42369422100 | 167300 | 167700 | 167700 | 167200 | 4474 |
| 408 | 20250121 | 114400 | 41620176800 | 167800 | 167800 | 167800 | 167700 | 273 |
| 409 | 20250121 | 114300 | 41574382400 | 167800 | 167800 | 167900 | 167800 | 303 |
| 410 | 20250121 | 114200 | 41523532600 | 167900 | 167800 | 167900 | 167800 | 156 |
| 411 | 20250121 | 114100 | 41497351600 | 167900 | 168100 | 168100 | 167800 | 411 |
| 412 | 20250121 | 114000 | 41428344800 | 168100 | 168100 | 168100 | 168000 | 127 |
| 413 | 20250121 | 113900 | 41407003400 | 168100 | 168000 | 168100 | 167800 | 321 |
| 414 | 20250121 | 113800 | 41353120100 | 168100 | 167900 | 168100 | 167900 | 340 |
| 415 | 20250121 | 113700 | 41296011100 | 167900 | 167700 | 167900 | 167600 | 367 |
| 416 | 20250121 | 113600 | 41234453400 | 167700 | 167700 | 167900 | 167500 | 1783 |
| 417 | 20250121 | 113500 | 40935674400 | 167700 | 167800 | 167900 | 167600 | 611 |
| 418 | 20250121 | 113400 | 40833190500 | 167900 | 168100 | 168100 | 167800 | 659 |
| 419 | 20250121 | 113300 | 40722509700 | 168000 | 168200 | 168200 | 168000 | 470 |
| 420 | 20250121 | 113200 | 40643511000 | 168200 | 168100 | 168200 | 168100 | 48 |
| 421 | 20250121 | 113100 | 40635438300 | 168000 | 168100 | 168100 | 168000 | 279 |
| 422 | 20250121 | 113000 | 40588556100 | 168200 | 168100 | 168200 | 168000 | 114 |
| 423 | 20250121 | 112900 | 40569394800 | 168100 | 168100 | 168200 | 168000 | 104 |
| 424 | 20250121 | 112800 | 40551913900 | 168100 | 168000 | 168100 | 168000 | 137 |
| 425 | 20250121 | 112700 | 40528890400 | 168400 | 168300 | 168400 | 168000 | 423 |
| 426 | 20250121 | 112600 | 40457709400 | 168400 | 168000 | 168400 | 167800 | 392 |
| 427 | 20250121 | 112500 | 40391809600 | 168000 | 167900 | 168000 | 167700 | 793 |
| 428 | 20250121 | 112400 | 40258735500 | 167800 | 167900 | 168200 | 167700 | 831 |
| 429 | 20250121 | 112300 | 40119296100 | 168000 | 167900 | 168200 | 167800 | 151 |
| 430 | 20250121 | 112200 | 40093926300 | 167900 | 167900 | 168100 | 167700 | 354 |
| 431 | 20250121 | 112100 | 40034464400 | 167900 | 167600 | 167900 | 167600 | 1039 |
| 432 | 20250121 | 112000 | 39860269700 | 167600 | 167900 | 167900 | 167600 | 1627 |
| 433 | 20250121 | 111900 | 39587416600 | 167800 | 168300 | 168300 | 167800 | 3449 |
| 434 | 20250121 | 111800 | 39008159400 | 168300 | 168200 | 168300 | 168200 | 112 |
| 435 | 20250121 | 111700 | 38989314200 | 168300 | 168100 | 168300 | 168100 | 555 |
| 436 | 20250121 | 111600 | 38895984800 | 168200 | 168200 | 168300 | 168100 | 572 |
| 437 | 20250121 | 111500 | 38799809800 | 168300 | 168200 | 168300 | 168200 | 259 |
| 438 | 20250121 | 111400 | 38756243100 | 168200 | 168400 | 168500 | 168200 | 233 |
| 439 | 20250121 | 111300 | 38717038800 | 168500 | 168400 | 168500 | 168400 | 29 |
| 440 | 20250121 | 111200 | 38712153500 | 168400 | 168300 | 168400 | 168300 | 142 |
| 441 | 20250121 | 111100 | 38688244900 | 168400 | 168400 | 168400 | 168300 | 56 |
| 442 | 20250121 | 111000 | 38678817300 | 168400 | 168500 | 168500 | 168300 | 115 |
| 443 | 20250121 | 110900 | 38659455700 | 168500 | 168400 | 168500 | 168400 | 228 |
| 444 | 20250121 | 110800 | 38621057700 | 168500 | 168500 | 168600 | 168400 | 102 |
| 445 | 20250121 | 110700 | 38603868900 | 168600 | 168500 | 168600 | 168400 | 167 |
| 446 | 20250121 | 110600 | 38575728200 | 168500 | 168700 | 168800 | 168500 | 377 |
| 447 | 20250121 | 110500 | 38512165300 | 168700 | 168700 | 168900 | 168600 | 76 |
| 448 | 20250121 | 110400 | 38499344400 | 168600 | 168800 | 168900 | 168600 | 525 |
| 449 | 20250121 | 110300 | 38410742200 | 168900 | 168500 | 168900 | 168500 | 83 |
| 450 | 20250121 | 110200 | 38396739500 | 168500 | 168300 | 168600 | 168300 | 660 |
| 451 | 20250121 | 110100 | 38285548700 | 168300 | 168300 | 168300 | 168100 | 406 |
| 452 | 20250121 | 110000 | 38217263500 | 168300 | 168300 | 168300 | 168200 | 248 |
| 453 | 20250121 | 105900 | 38175539900 | 168300 | 168200 | 168300 | 168100 | 140 |
| 454 | 20250121 | 105800 | 38151989500 | 168200 | 168500 | 168500 | 168200 | 391 |
| 455 | 20250121 | 105700 | 38086206600 | 168300 | 168400 | 168500 | 168300 | 121 |
| 456 | 20250121 | 105600 | 38065832100 | 168500 | 168400 | 168500 | 168200 | 125 |
| 457 | 20250121 | 105500 | 38044788900 | 168400 | 168400 | 168500 | 168200 | 124 |
| 458 | 20250121 | 105400 | 38023914700 | 168400 | 168400 | 168400 | 168200 | 105 |
| 459 | 20250121 | 105300 | 38006245100 | 168200 | 168200 | 168400 | 168100 | 558 |
| 460 | 20250121 | 105200 | 37912401600 | 168400 | 168100 | 168400 | 168100 | 130 |
| 461 | 20250121 | 105100 | 37890534900 | 168100 | 168000 | 168100 | 168000 | 80 |
| 462 | 20250121 | 105000 | 37877090800 | 168100 | 167900 | 168200 | 167900 | 108 |
| 463 | 20250121 | 104900 | 37858934800 | 167900 | 167900 | 168200 | 167900 | 369 |
| 464 | 20250121 | 104800 | 37796957200 | 167900 | 168200 | 168500 | 167800 | 1575 |
| 465 | 20250121 | 104700 | 37532410500 | 168100 | 168200 | 168200 | 168100 | 321 |
| 466 | 20250121 | 104600 | 37478437000 | 168200 | 168400 | 168400 | 168200 | 155 |
| 467 | 20250121 | 104500 | 37452352400 | 168300 | 168300 | 168400 | 168200 | 122 |
| 468 | 20250121 | 104400 | 37431821100 | 168400 | 168800 | 168800 | 168300 | 500 |
| 469 | 20250121 | 104300 | 37347568200 | 168600 | 168800 | 168900 | 168600 | 366 |
| 470 | 20250121 | 104200 | 37285808200 | 168700 | 168900 | 169000 | 168700 | 649 |
| 471 | 20250121 | 104100 | 37176210900 | 168900 | 168800 | 169100 | 168700 | 1841 |
| 472 | 20250121 | 104000 | 36865086000 | 168600 | 168600 | 169000 | 168200 | 482 |
| 473 | 20250121 | 103900 | 36783813100 | 168800 | 168100 | 168900 | 168100 | 616 |
| 474 | 20250121 | 103800 | 36680056100 | 168100 | 168200 | 168200 | 167800 | 2552 |
| 475 | 20250121 | 103700 | 36251385900 | 168100 | 168300 | 168300 | 168100 | 480 |
| 476 | 20250121 | 103600 | 36170652000 | 168300 | 168400 | 168500 | 168200 | 308 |
| 477 | 20250121 | 103500 | 36118810000 | 168400 | 168300 | 168500 | 168200 | 907 |
| 478 | 20250121 | 103400 | 35966170700 | 168300 | 168600 | 168600 | 168200 | 726 |
| 479 | 20250121 | 103300 | 35843957000 | 168500 | 168700 | 168900 | 168500 | 274 |
| 480 | 20250121 | 103200 | 35797733700 | 168600 | 168500 | 168700 | 168500 | 232 |
| 481 | 20250121 | 103100 | 35758615200 | 168500 | 168300 | 168600 | 168300 | 429 |
| 482 | 20250121 | 103000 | 35686357700 | 168300 | 168300 | 168400 | 167900 | 3700 |
| 483 | 20250121 | 102900 | 35064645600 | 168000 | 168400 | 168400 | 167900 | 4806 |
| 484 | 20250121 | 102800 | 34257025200 | 168400 | 168800 | 169000 | 168400 | 1286 |
| 485 | 20250121 | 102700 | 34040042900 | 168800 | 168700 | 168800 | 168300 | 1517 |
| 486 | 20250121 | 102600 | 33784393500 | 168600 | 168600 | 168700 | 168000 | 5724 |
| 487 | 20250121 | 102500 | 32822137700 | 168800 | 169100 | 169100 | 168600 | 265 |
| 488 | 20250121 | 102400 | 32777413600 | 169000 | 169000 | 169100 | 168700 | 3136 |
| 489 | 20250121 | 102300 | 32247707100 | 169000 | 169000 | 169000 | 168600 | 1837 |
| 490 | 20250121 | 102200 | 31937653800 | 168900 | 168900 | 169100 | 168800 | 929 |
| 491 | 20250121 | 102100 | 31780673800 | 168900 | 168500 | 169000 | 168500 | 205 |
| 492 | 20250121 | 102000 | 31746073400 | 168500 | 168200 | 168900 | 168000 | 6324 |
| 493 | 20250121 | 101900 | 30682422000 | 168200 | 169000 | 169000 | 168100 | 7398 |
| 494 | 20250121 | 101800 | 29435667100 | 169200 | 169400 | 169500 | 168900 | 3705 |
| 495 | 20250121 | 101700 | 28809348000 | 169300 | 169600 | 169600 | 169200 | 367 |
| 496 | 20250121 | 101600 | 28747185000 | 169200 | 169100 | 169600 | 169100 | 123 |
| 497 | 20250121 | 101500 | 28726365900 | 169200 | 169300 | 169800 | 169100 | 909 |
| 498 | 20250121 | 101400 | 28572401000 | 169200 | 169200 | 169300 | 169000 | 1187 |
| 499 | 20250121 | 101300 | 28371658700 | 169200 | 169300 | 169400 | 169200 | 755 |
| 500 | 20250121 | 101200 | 28243872100 | 169300 | 170000 | 170000 | 169300 | 1642 |
| 501 | 20250121 | 101100 | 27965418200 | 169900 | 169800 | 169900 | 169800 | 63 |
| 502 | 20250121 | 101000 | 27954718500 | 169900 | 169700 | 169900 | 169600 | 181 |
| 503 | 20250121 | 100900 | 27923998100 | 169700 | 170000 | 170100 | 169600 | 857 |
| 504 | 20250121 | 100800 | 27778478800 | 170000 | 170000 | 170000 | 169800 | 276 |
| 505 | 20250121 | 100700 | 27731568000 | 170000 | 169800 | 170100 | 169800 | 648 |
| 506 | 20250121 | 100600 | 27621434700 | 169800 | 170100 | 170200 | 169800 | 610 |
| 507 | 20250121 | 100500 | 27517725500 | 170200 | 170000 | 170200 | 170000 | 251 |
| 508 | 20250121 | 100400 | 27475031400 | 170000 | 170200 | 170400 | 169800 | 1020 |
| 509 | 20250121 | 100300 | 27301633700 | 170400 | 170300 | 170500 | 170100 | 517 |
| 510 | 20250121 | 100200 | 27213571600 | 169900 | 169700 | 170300 | 169500 | 447 |
| 511 | 20250121 | 100100 | 27137608800 | 169500 | 169700 | 169800 | 169500 | 837 |
| 512 | 20250121 | 100000 | 26995661800 | 169700 | 169500 | 170000 | 169500 | 523 |
| 513 | 20250121 | 095900 | 26906966200 | 169600 | 170100 | 170100 | 169500 | 1014 |
| 514 | 20250121 | 095800 | 26734791000 | 170100 | 170500 | 170500 | 169800 | 869 |
| 515 | 20250121 | 095700 | 26586940500 | 170400 | 170400 | 170500 | 170100 | 489 |
| 516 | 20250121 | 095600 | 26503648300 | 170400 | 169900 | 170400 | 169900 | 1311 |
| 517 | 20250121 | 095500 | 26280646000 | 169900 | 169600 | 169900 | 169500 | 178 |
| 518 | 20250121 | 095400 | 26250451500 | 169600 | 169900 | 170000 | 169600 | 360 |
| 519 | 20250121 | 095300 | 26189298800 | 169600 | 169500 | 169800 | 169300 | 1051 |
| 520 | 20250121 | 095200 | 26011168100 | 169500 | 169600 | 169700 | 169500 | 330 |
| 521 | 20250121 | 095100 | 25955230800 | 169500 | 169500 | 169800 | 169400 | 236 |
| 522 | 20250121 | 095000 | 25915227500 | 169500 | 169700 | 169800 | 169500 | 550 |
| 523 | 20250121 | 094900 | 25821946700 | 169700 | 169700 | 169700 | 169500 | 491 |
| 524 | 20250121 | 094800 | 25738676000 | 169700 | 169700 | 169700 | 169400 | 790 |
| 525 | 20250121 | 094700 | 25604715600 | 169700 | 169400 | 169700 | 169300 | 277 |
| 526 | 20250121 | 094600 | 25557749600 | 169300 | 169200 | 169800 | 169100 | 536 |
| 527 | 20250121 | 094500 | 25466938300 | 169200 | 169100 | 169300 | 169000 | 675 |
| 528 | 20250121 | 094400 | 25352782600 | 169100 | 168900 | 169700 | 168800 | 2065 |
| 529 | 20250121 | 094300 | 25003901800 | 168900 | 169500 | 169700 | 168800 | 10169 |
| 530 | 20250121 | 094200 | 23284156100 | 169500 | 170500 | 170500 | 169400 | 5275 |
| 531 | 20250121 | 094100 | 22389063200 | 170400 | 170200 | 170800 | 170100 | 588 |
| 532 | 20250121 | 094000 | 22288827000 | 170100 | 170200 | 170600 | 170100 | 1110 |
| 533 | 20250121 | 093900 | 22099762900 | 170100 | 170100 | 170200 | 170000 | 432 |
| 534 | 20250121 | 093800 | 22026299100 | 170000 | 170300 | 170300 | 170000 | 860 |
| 535 | 20250121 | 093700 | 21879982700 | 170300 | 170100 | 170300 | 170000 | 694 |
| 536 | 20250121 | 093600 | 21761950500 | 170200 | 170400 | 170600 | 170000 | 2260 |
| 537 | 20250121 | 093500 | 21377298200 | 170300 | 170500 | 170600 | 170200 | 2088 |
| 538 | 20250121 | 093400 | 21021745400 | 170500 | 170300 | 170800 | 170200 | 935 |
| 539 | 20250121 | 093300 | 20862393400 | 170300 | 170100 | 170400 | 170000 | 1805 |
| 540 | 20250121 | 093200 | 20555318200 | 170000 | 170000 | 170000 | 169900 | 919 |
| 541 | 20250121 | 093100 | 20399111100 | 170000 | 170200 | 170200 | 169700 | 1052 |
| 542 | 20250121 | 093000 | 20220420900 | 170100 | 170700 | 170700 | 169400 | 7809 |
| 543 | 20250121 | 092900 | 18893311200 | 170700 | 171000 | 171000 | 170400 | 2194 |
| 544 | 20250121 | 092800 | 18519096700 | 170900 | 171000 | 171200 | 170900 | 611 |
| 545 | 20250121 | 092700 | 18414606500 | 171100 | 170600 | 171200 | 170500 | 349 |
| 546 | 20250121 | 092600 | 18354999500 | 170500 | 171100 | 171100 | 170300 | 4923 |
| 547 | 20250121 | 092500 | 17514721500 | 171100 | 170900 | 171200 | 170900 | 2165 |
| 548 | 20250121 | 092400 | 17144476300 | 170900 | 171700 | 171700 | 170800 | 6135 |
| 549 | 20250121 | 092300 | 16094602600 | 171700 | 173000 | 173500 | 171200 | 7311 |
| 550 | 20250121 | 092200 | 14834429000 | 173100 | 173900 | 173900 | 173100 | 1809 |
| 551 | 20250121 | 092100 | 14520875000 | 173600 | 173800 | 173900 | 173400 | 1302 |
| 552 | 20250121 | 092000 | 14294755900 | 173900 | 174000 | 174100 | 173700 | 780 |
| 553 | 20250121 | 091900 | 14159114500 | 174000 | 174500 | 174500 | 173900 | 1719 |
| 554 | 20250121 | 091800 | 13859735600 | 174500 | 173500 | 174900 | 173500 | 5122 |
| 555 | 20250121 | 091700 | 12965829200 | 173200 | 173900 | 173900 | 172900 | 3658 |
| 556 | 20250121 | 091600 | 12332224100 | 173900 | 173400 | 174000 | 173100 | 2754 |
| 557 | 20250121 | 091500 | 11854524800 | 173500 | 175000 | 175400 | 173400 | 7279 |
| 558 | 20250121 | 091400 | 10585511300 | 174900 | 174700 | 175300 | 174600 | 3099 |
| 559 | 20250121 | 091300 | 10043701700 | 175000 | 176300 | 177000 | 174600 | 11576 |
| 560 | 20250121 | 091200 | 8002211200 | 176300 | 176000 | 176600 | 175700 | 5112 |
| 561 | 20250121 | 091100 | 7101265200 | 175900 | 174000 | 176400 | 173900 | 20300 |
| 562 | 20250121 | 091000 | 3551168400 | 174000 | 173500 | 174000 | 173500 | 5119 |
| 563 | 20250121 | 090900 | 2661220600 | 173500 | 173600 | 173600 | 172900 | 1765 |
| 564 | 20250121 | 090800 | 2355223900 | 173600 | 173200 | 173600 | 172900 | 1188 |
| 565 | 20250121 | 090700 | 2149410900 | 173200 | 173000 | 173400 | 172900 | 835 |
| 566 | 20250121 | 090600 | 2004826100 | 173000 | 173000 | 173400 | 172800 | 594 |
| 567 | 20250121 | 090500 | 1902036500 | 173000 | 173500 | 173500 | 172600 | 1640 |
| 568 | 20250121 | 090400 | 1618209400 | 173300 | 173000 | 173700 | 172700 | 2219 |
| 569 | 20250121 | 090300 | 1233679900 | 173200 | 172200 | 173300 | 172000 | 2458 |
| 570 | 20250121 | 090200 | 809422700 | 172200 | 171800 | 172300 | 171400 | 958 |
| 571 | 20250121 | 090100 | 644835800 | 171800 | 171400 | 172400 | 171400 | 1826 |
| 572 | 20250121 | 090000 | 330847400 | 171700 | 172200 | 172200 | 171000 | 1870 |