33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 3 | 20250107 | 182900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20250107 | 182800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20250107 | 182700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20250107 | 182600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20250107 | 182500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20250107 | 182400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20250107 | 182300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20250107 | 182200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20250107 | 182100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20250107 | 182000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20250107 | 181900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20250107 | 181800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20250107 | 181700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20250107 | 181600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20250107 | 181500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20250107 | 181400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20250107 | 181300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20250107 | 181200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20250107 | 181100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20250107 | 181000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20250107 | 180900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20250107 | 180800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20250107 | 180700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20250107 | 180600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20250107 | 180500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20250107 | 180400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20250107 | 180300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20250107 | 180200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20250107 | 180100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20250107 | 180000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 33 | 20250107 | 175900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20250107 | 175800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20250107 | 175700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20250107 | 175600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20250107 | 175500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20250107 | 175400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20250107 | 175300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20250107 | 175200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20250107 | 175100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20250107 | 175000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20250107 | 174900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20250107 | 174800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20250107 | 174700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20250107 | 174600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20250107 | 174500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20250107 | 174400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20250107 | 174300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20250107 | 174200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20250107 | 174100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20250107 | 174000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20250107 | 173900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20250107 | 173800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20250107 | 173700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20250107 | 173600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20250107 | 173500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20250107 | 173400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20250107 | 173300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20250107 | 173200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20250107 | 173100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20250107 | 173000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 63 | 20250107 | 172900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20250107 | 172800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20250107 | 172700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20250107 | 172600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20250107 | 172500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20250107 | 172400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20250107 | 172300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20250107 | 172200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20250107 | 172100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20250107 | 172000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20250107 | 171900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20250107 | 171800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20250107 | 171700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20250107 | 171600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20250107 | 171500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20250107 | 171400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20250107 | 171300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20250107 | 171200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20250107 | 171100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20250107 | 171000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20250107 | 170900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20250107 | 170800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20250107 | 170700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20250107 | 170600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20250107 | 170500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20250107 | 170400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20250107 | 170300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20250107 | 170200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20250107 | 170100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20250107 | 170000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 93 | 20250107 | 165900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20250107 | 165800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20250107 | 165700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20250107 | 165600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20250107 | 165500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20250107 | 165400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20250107 | 165300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20250107 | 165200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20250107 | 165100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20250107 | 165000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20250107 | 164900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20250107 | 164800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20250107 | 164700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20250107 | 164600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20250107 | 164500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20250107 | 164400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20250107 | 164300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20250107 | 164200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20250107 | 164100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20250107 | 164000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20250107 | 163900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20250107 | 163800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20250107 | 163700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20250107 | 163600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20250107 | 163500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20250107 | 163400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20250107 | 163300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20250107 | 163200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20250107 | 163100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20250107 | 163000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 123 | 20250107 | 162900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20250107 | 162800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20250107 | 162700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20250107 | 162600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20250107 | 162500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20250107 | 162400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20250107 | 162300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20250107 | 162200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20250107 | 162100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20250107 | 162000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20250107 | 161900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20250107 | 161800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20250107 | 161700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20250107 | 161600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20250107 | 161500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20250107 | 161400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20250107 | 161300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20250107 | 161200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20250107 | 161100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20250107 | 161000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20250107 | 160900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20250107 | 160800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20250107 | 160700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20250107 | 160600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20250107 | 160500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20250107 | 160400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20250107 | 160300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20250107 | 160200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20250107 | 160100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20250107 | 160000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 4765 |
| 153 | 20250107 | 155900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20250107 | 155800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20250107 | 155700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20250107 | 155600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20250107 | 155500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20250107 | 155400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20250107 | 155300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20250107 | 155200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20250107 | 155100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20250107 | 155000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20250107 | 154900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20250107 | 154800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20250107 | 154700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20250107 | 154600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20250107 | 154500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20250107 | 154400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20250107 | 154300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20250107 | 154200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20250107 | 154100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20250107 | 154000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20250107 | 153900 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20250107 | 153800 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20250107 | 153700 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20250107 | 153600 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20250107 | 153500 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20250107 | 153400 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20250107 | 153300 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20250107 | 153200 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20250107 | 153100 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20250107 | 153000 | 67808185500 | 160500 | 160500 | 160500 | 160500 | 9530 |
| 183 | 20250107 | 152900 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 184 | 20250107 | 152800 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 185 | 20250107 | 152700 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 186 | 20250107 | 152600 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 187 | 20250107 | 152500 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 188 | 20250107 | 152400 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 189 | 20250107 | 152300 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 190 | 20250107 | 152200 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 191 | 20250107 | 152100 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 192 | 20250107 | 152000 | 67043403000 | 160200 | 160200 | 160200 | 160200 | 0 |
| 193 | 20250107 | 151900 | 67043403000 | 160200 | 160400 | 160500 | 160200 | 336 |
| 194 | 20250107 | 151800 | 66989536400 | 160500 | 160400 | 160600 | 160100 | 883 |
| 195 | 20250107 | 151700 | 66848030300 | 160400 | 160400 | 160500 | 160300 | 456 |
| 196 | 20250107 | 151600 | 66774867700 | 160400 | 160500 | 160600 | 160400 | 546 |
| 197 | 20250107 | 151500 | 66687239800 | 160400 | 160500 | 160600 | 160400 | 3103 |
| 198 | 20250107 | 151400 | 66189027700 | 160500 | 160400 | 160600 | 160300 | 1138 |
| 199 | 20250107 | 151300 | 66006409600 | 160400 | 160600 | 160700 | 160300 | 1072 |
| 200 | 20250107 | 151200 | 65834354500 | 160600 | 160700 | 160700 | 160500 | 579 |
| 201 | 20250107 | 151100 | 65741351100 | 160700 | 160800 | 160800 | 159900 | 3455 |
| 202 | 20250107 | 151000 | 65187140900 | 160700 | 160900 | 160900 | 160700 | 822 |
| 203 | 20250107 | 150900 | 65054971200 | 160900 | 160900 | 161000 | 160800 | 375 |
| 204 | 20250107 | 150800 | 64994645400 | 161000 | 161200 | 161200 | 160900 | 1242 |
| 205 | 20250107 | 150700 | 64794664600 | 161200 | 161200 | 161300 | 161100 | 273 |
| 206 | 20250107 | 150600 | 64750653500 | 161200 | 161200 | 161300 | 161200 | 130 |
| 207 | 20250107 | 150500 | 64729691500 | 161200 | 161400 | 161400 | 161100 | 1847 |
| 208 | 20250107 | 150400 | 64431950200 | 161500 | 161500 | 161600 | 161400 | 302 |
| 209 | 20250107 | 150300 | 64383190100 | 161500 | 161500 | 161500 | 161400 | 258 |
| 210 | 20250107 | 150200 | 64341525000 | 161600 | 161500 | 161600 | 161400 | 691 |
| 211 | 20250107 | 150100 | 64229940400 | 161400 | 161500 | 161500 | 161300 | 477 |
| 212 | 20250107 | 150000 | 64152970300 | 161400 | 161200 | 161600 | 161100 | 1490 |
| 213 | 20250107 | 145900 | 63912468200 | 161200 | 161200 | 161200 | 161100 | 412 |
| 214 | 20250107 | 145800 | 63846065200 | 161100 | 161100 | 161200 | 161000 | 420 |
| 215 | 20250107 | 145700 | 63778381500 | 161100 | 161200 | 161200 | 161000 | 291 |
| 216 | 20250107 | 145600 | 63731496000 | 161100 | 161200 | 161200 | 161100 | 457 |
| 217 | 20250107 | 145500 | 63657858400 | 161200 | 161200 | 161300 | 161100 | 256 |
| 218 | 20250107 | 145400 | 63616597200 | 161100 | 161200 | 161200 | 161100 | 340 |
| 219 | 20250107 | 145300 | 63561806500 | 161200 | 160900 | 161300 | 160800 | 774 |
| 220 | 20250107 | 145200 | 63437182100 | 160900 | 161000 | 161300 | 160800 | 1515 |
| 221 | 20250107 | 145100 | 63193324000 | 161100 | 161200 | 161200 | 161000 | 1300 |
| 222 | 20250107 | 145000 | 62983906000 | 161200 | 161400 | 161400 | 161100 | 314 |
| 223 | 20250107 | 144900 | 62933280300 | 161400 | 161500 | 161500 | 161100 | 897 |
| 224 | 20250107 | 144800 | 62788587400 | 161500 | 161200 | 161500 | 161200 | 466 |
| 225 | 20250107 | 144700 | 62713412700 | 161200 | 160900 | 161200 | 160800 | 1115 |
| 226 | 20250107 | 144600 | 62533769600 | 160800 | 160700 | 160900 | 160600 | 572 |
| 227 | 20250107 | 144500 | 62441779700 | 160700 | 161300 | 161300 | 160700 | 1748 |
| 228 | 20250107 | 144400 | 62160352300 | 161300 | 161300 | 161300 | 161200 | 158 |
| 229 | 20250107 | 144300 | 62134877200 | 161300 | 161500 | 161500 | 161300 | 802 |
| 230 | 20250107 | 144200 | 62005450000 | 161400 | 161400 | 161500 | 161400 | 233 |
| 231 | 20250107 | 144100 | 61967837400 | 161400 | 161600 | 161600 | 161400 | 384 |
| 232 | 20250107 | 144000 | 61905850000 | 161600 | 161600 | 161700 | 161500 | 268 |
| 233 | 20250107 | 143900 | 61862542000 | 161600 | 161600 | 161600 | 161500 | 628 |
| 234 | 20250107 | 143800 | 61761112400 | 161600 | 161800 | 161800 | 161600 | 284 |
| 235 | 20250107 | 143700 | 61715205900 | 161700 | 161700 | 161800 | 161600 | 290 |
| 236 | 20250107 | 143600 | 61668298600 | 161600 | 161900 | 161900 | 161600 | 538 |
| 237 | 20250107 | 143500 | 61581276400 | 161900 | 162000 | 162000 | 161800 | 466 |
| 238 | 20250107 | 143400 | 61505811900 | 162000 | 162100 | 162100 | 161900 | 389 |
| 239 | 20250107 | 143300 | 61442780400 | 162100 | 162200 | 162200 | 162000 | 330 |
| 240 | 20250107 | 143200 | 61389283500 | 162100 | 162000 | 162200 | 162000 | 1108 |
| 241 | 20250107 | 143100 | 61209653200 | 162000 | 161800 | 162000 | 161700 | 2502 |
| 242 | 20250107 | 143000 | 60804533000 | 161800 | 161500 | 161800 | 161500 | 994 |
| 243 | 20250107 | 142900 | 60643867100 | 161500 | 161600 | 161600 | 161500 | 178 |
| 244 | 20250107 | 142800 | 60615114900 | 161500 | 161600 | 161600 | 161500 | 106 |
| 245 | 20250107 | 142700 | 60597992700 | 161500 | 161700 | 161700 | 161500 | 381 |
| 246 | 20250107 | 142600 | 60536429900 | 161600 | 161700 | 161700 | 161600 | 348 |
| 247 | 20250107 | 142500 | 60480179300 | 161700 | 161600 | 161800 | 161600 | 664 |
| 248 | 20250107 | 142400 | 60372826600 | 161600 | 161700 | 161700 | 161500 | 192 |
| 249 | 20250107 | 142300 | 60341800100 | 161700 | 161600 | 161700 | 161500 | 252 |
| 250 | 20250107 | 142200 | 60301061900 | 161600 | 161500 | 161600 | 161500 | 329 |
| 251 | 20250107 | 142100 | 60247903700 | 161500 | 161500 | 161600 | 161300 | 338 |
| 252 | 20250107 | 142000 | 60193343300 | 161300 | 161600 | 161600 | 161300 | 257 |
| 253 | 20250107 | 141900 | 60151851300 | 161600 | 161700 | 161700 | 161400 | 737 |
| 254 | 20250107 | 141800 | 60032820500 | 161600 | 161700 | 161700 | 161600 | 522 |
| 255 | 20250107 | 141700 | 59948422700 | 161600 | 161800 | 161800 | 161500 | 266 |
| 256 | 20250107 | 141600 | 59905438400 | 161800 | 161600 | 161800 | 161500 | 386 |
| 257 | 20250107 | 141500 | 59843030700 | 161600 | 161600 | 161700 | 161500 | 183 |
| 258 | 20250107 | 141400 | 59813458100 | 161600 | 161500 | 161600 | 161500 | 169 |
| 259 | 20250107 | 141300 | 59786152500 | 161500 | 161800 | 161800 | 161500 | 260 |
| 260 | 20250107 | 141200 | 59744143300 | 161700 | 161900 | 161900 | 161600 | 1045 |
| 261 | 20250107 | 141100 | 59575124900 | 161800 | 161900 | 162000 | 161800 | 389 |
| 262 | 20250107 | 141000 | 59512159000 | 161900 | 162000 | 162100 | 161800 | 858 |
| 263 | 20250107 | 140900 | 59373212300 | 162100 | 161900 | 162200 | 161800 | 4793 |
| 264 | 20250107 | 140800 | 58596772100 | 161800 | 161600 | 161900 | 161500 | 668 |
| 265 | 20250107 | 140700 | 58488713800 | 161700 | 161700 | 161700 | 161300 | 776 |
| 266 | 20250107 | 140600 | 58363373600 | 161500 | 161500 | 161800 | 161200 | 960 |
| 267 | 20250107 | 140500 | 58208238100 | 161600 | 161700 | 161700 | 161400 | 424 |
| 268 | 20250107 | 140400 | 58139755300 | 161700 | 161400 | 161800 | 161400 | 1789 |
| 269 | 20250107 | 140300 | 57850608700 | 161400 | 161300 | 161400 | 161100 | 347 |
| 270 | 20250107 | 140200 | 57794633400 | 161200 | 161400 | 161600 | 161200 | 327 |
| 271 | 20250107 | 140100 | 57741841000 | 161400 | 161100 | 161400 | 161000 | 536 |
| 272 | 20250107 | 140000 | 57655437800 | 161100 | 161200 | 161200 | 161100 | 309 |
| 273 | 20250107 | 135900 | 57605650700 | 161300 | 161300 | 161400 | 161200 | 204 |
| 274 | 20250107 | 135800 | 57572747500 | 161300 | 161300 | 161600 | 161300 | 189 |
| 275 | 20250107 | 135700 | 57542251000 | 161300 | 161300 | 161700 | 161200 | 693 |
| 276 | 20250107 | 135600 | 57430367000 | 161300 | 161300 | 161300 | 161200 | 137 |
| 277 | 20250107 | 135500 | 57408269000 | 161300 | 161100 | 161400 | 161100 | 152 |
| 278 | 20250107 | 135400 | 57383757300 | 161200 | 161300 | 161300 | 161000 | 927 |
| 279 | 20250107 | 135300 | 57234364800 | 161100 | 161200 | 161300 | 160800 | 262 |
| 280 | 20250107 | 135200 | 57192153700 | 160800 | 161100 | 161400 | 160800 | 304 |
| 281 | 20250107 | 135100 | 57143185800 | 161000 | 160900 | 161400 | 160900 | 831 |
| 282 | 20250107 | 135000 | 57009308100 | 161000 | 161200 | 161300 | 160800 | 1500 |
| 283 | 20250107 | 134900 | 56767824000 | 161200 | 161400 | 161500 | 161100 | 459 |
| 284 | 20250107 | 134800 | 56693798200 | 161400 | 161400 | 161500 | 161300 | 467 |
| 285 | 20250107 | 134700 | 56618425400 | 161400 | 161500 | 161600 | 161400 | 378 |
| 286 | 20250107 | 134600 | 56557359300 | 161500 | 161200 | 161500 | 161200 | 618 |
| 287 | 20250107 | 134500 | 56457625900 | 161300 | 161500 | 161600 | 161300 | 453 |
| 288 | 20250107 | 134400 | 56384515200 | 161500 | 161600 | 161600 | 161400 | 173 |
| 289 | 20250107 | 134300 | 56356565900 | 161600 | 161900 | 161900 | 161500 | 260 |
| 290 | 20250107 | 134200 | 56314541500 | 161900 | 161500 | 161900 | 161300 | 1160 |
| 291 | 20250107 | 134100 | 56127134100 | 161300 | 161400 | 161500 | 161200 | 663 |
| 292 | 20250107 | 134000 | 56020154500 | 161400 | 161700 | 161700 | 161400 | 615 |
| 293 | 20250107 | 133900 | 55920831400 | 161600 | 162100 | 162100 | 161500 | 1511 |
| 294 | 20250107 | 133800 | 55676217600 | 162200 | 162300 | 162300 | 162100 | 640 |
| 295 | 20250107 | 133700 | 55572401500 | 162200 | 162200 | 162300 | 162200 | 526 |
| 296 | 20250107 | 133600 | 55487052900 | 162300 | 162400 | 162400 | 162200 | 1457 |
| 297 | 20250107 | 133500 | 55250582200 | 162300 | 162200 | 162500 | 162200 | 864 |
| 298 | 20250107 | 133400 | 55110344500 | 162200 | 161900 | 162500 | 161900 | 4692 |
| 299 | 20250107 | 133300 | 54349054700 | 161900 | 161600 | 162000 | 161600 | 485 |
| 300 | 20250107 | 133200 | 54270560000 | 161600 | 161700 | 161900 | 161500 | 829 |
| 301 | 20250107 | 133100 | 54136524700 | 161700 | 162000 | 162100 | 161600 | 1258 |
| 302 | 20250107 | 133000 | 53932873800 | 161900 | 162000 | 162200 | 161900 | 507 |
| 303 | 20250107 | 132900 | 53850752600 | 162000 | 161900 | 162200 | 161800 | 985 |
| 304 | 20250107 | 132800 | 53691134800 | 161900 | 161900 | 162200 | 161800 | 975 |
| 305 | 20250107 | 132700 | 53533241700 | 161900 | 162200 | 162500 | 161900 | 5634 |
| 306 | 20250107 | 132600 | 52618598500 | 162200 | 161700 | 162300 | 161700 | 5798 |
| 307 | 20250107 | 132500 | 51679427700 | 161700 | 161600 | 161900 | 161600 | 2331 |
| 308 | 20250107 | 132400 | 51302286500 | 161700 | 161400 | 161700 | 161300 | 1486 |
| 309 | 20250107 | 132300 | 51062180900 | 161300 | 161500 | 161600 | 161300 | 773 |
| 310 | 20250107 | 132200 | 50937382000 | 161500 | 161500 | 161500 | 161400 | 715 |
| 311 | 20250107 | 132100 | 50821920000 | 161500 | 161400 | 161700 | 161400 | 1572 |
| 312 | 20250107 | 132000 | 50567933600 | 161200 | 161400 | 161500 | 161200 | 545 |
| 313 | 20250107 | 131900 | 50479998200 | 161500 | 161500 | 161600 | 161400 | 480 |
| 314 | 20250107 | 131800 | 50402482400 | 161400 | 160900 | 161600 | 160900 | 1897 |
| 315 | 20250107 | 131700 | 50096382600 | 160900 | 160500 | 161200 | 160500 | 2609 |
| 316 | 20250107 | 131600 | 49676569600 | 160400 | 160400 | 160600 | 160300 | 268 |
| 317 | 20250107 | 131500 | 49633580400 | 160400 | 160300 | 160400 | 160200 | 359 |
| 318 | 20250107 | 131400 | 49576021800 | 160400 | 160500 | 160600 | 159900 | 1218 |
| 319 | 20250107 | 131300 | 49380852200 | 160500 | 160600 | 160600 | 160400 | 276 |
| 320 | 20250107 | 131200 | 49336554300 | 160700 | 160600 | 160700 | 160500 | 393 |
| 321 | 20250107 | 131100 | 49273435000 | 160600 | 160300 | 160600 | 160300 | 415 |
| 322 | 20250107 | 131000 | 49206817700 | 160400 | 160600 | 160600 | 160400 | 88 |
| 323 | 20250107 | 130900 | 49192696600 | 160600 | 160700 | 160700 | 160400 | 461 |
| 324 | 20250107 | 130800 | 49118675800 | 160600 | 160700 | 160700 | 160400 | 461 |
| 325 | 20250107 | 130700 | 49044633100 | 160600 | 160700 | 160800 | 160500 | 170 |
| 326 | 20250107 | 130600 | 49017319400 | 160800 | 160700 | 160900 | 160600 | 552 |
| 327 | 20250107 | 130500 | 48928535900 | 160700 | 160300 | 160800 | 160100 | 2071 |
| 328 | 20250107 | 130400 | 48596078400 | 160300 | 160300 | 160400 | 160200 | 711 |
| 329 | 20250107 | 130300 | 48482113100 | 160200 | 159800 | 160300 | 159700 | 802 |
| 330 | 20250107 | 130200 | 48353758500 | 159700 | 159900 | 160000 | 159700 | 126 |
| 331 | 20250107 | 130100 | 48333611800 | 159900 | 159900 | 159900 | 159900 | 106 |
| 332 | 20250107 | 130000 | 48316662400 | 159900 | 159800 | 160000 | 159800 | 176 |
| 333 | 20250107 | 125900 | 48288522100 | 159900 | 159600 | 160000 | 159600 | 206 |
| 334 | 20250107 | 125800 | 48255597100 | 159500 | 159500 | 159700 | 159500 | 347 |
| 335 | 20250107 | 125700 | 48200230700 | 159600 | 159800 | 159900 | 159500 | 377 |
| 336 | 20250107 | 125600 | 48140029000 | 159800 | 160000 | 160100 | 159800 | 112 |
| 337 | 20250107 | 125500 | 48122118300 | 160100 | 160200 | 160200 | 159900 | 428 |
| 338 | 20250107 | 125400 | 48053615800 | 160100 | 160100 | 160200 | 160000 | 234 |
| 339 | 20250107 | 125300 | 48016153100 | 160200 | 160200 | 160400 | 160100 | 245 |
| 340 | 20250107 | 125200 | 47976895200 | 160400 | 160300 | 160400 | 160100 | 435 |
| 341 | 20250107 | 125100 | 47907180200 | 160300 | 160200 | 160400 | 160200 | 614 |
| 342 | 20250107 | 125000 | 47808744300 | 160200 | 160200 | 160300 | 160200 | 380 |
| 343 | 20250107 | 124900 | 47747842700 | 160300 | 160200 | 160300 | 160000 | 641 |
| 344 | 20250107 | 124800 | 47645165300 | 160100 | 160200 | 160200 | 160100 | 197 |
| 345 | 20250107 | 124700 | 47613616700 | 160100 | 160100 | 160200 | 160000 | 175 |
| 346 | 20250107 | 124600 | 47585601300 | 160100 | 160000 | 160200 | 160000 | 240 |
| 347 | 20250107 | 124500 | 47547186700 | 160000 | 160100 | 160100 | 160000 | 217 |
| 348 | 20250107 | 124400 | 47512464000 | 160000 | 160100 | 160200 | 160000 | 341 |
| 349 | 20250107 | 124300 | 47457864700 | 160200 | 160000 | 160400 | 160000 | 553 |
| 350 | 20250107 | 124200 | 47369270700 | 160000 | 160400 | 160400 | 160000 | 227 |
| 351 | 20250107 | 124100 | 47332907400 | 160400 | 160300 | 160400 | 160300 | 175 |
| 352 | 20250107 | 124000 | 47304844400 | 160300 | 160100 | 160400 | 160100 | 394 |
| 353 | 20250107 | 123900 | 47241695900 | 160100 | 160100 | 160200 | 159100 | 918 |
| 354 | 20250107 | 123800 | 47095213800 | 160100 | 160200 | 160200 | 160100 | 224 |
| 355 | 20250107 | 123700 | 47059343000 | 160100 | 159900 | 160200 | 159900 | 1370 |
| 356 | 20250107 | 123600 | 46840061700 | 159600 | 159700 | 160000 | 159500 | 793 |
| 357 | 20250107 | 123500 | 46713344500 | 159700 | 159700 | 159800 | 159500 | 120 |
| 358 | 20250107 | 123400 | 46694181500 | 159700 | 159600 | 159700 | 159500 | 615 |
| 359 | 20250107 | 123300 | 46595973100 | 159600 | 159600 | 159700 | 159200 | 625 |
| 360 | 20250107 | 123200 | 46496288300 | 159600 | 159700 | 159800 | 159600 | 335 |
| 361 | 20250107 | 123100 | 46442783200 | 159700 | 159600 | 159800 | 159600 | 555 |
| 362 | 20250107 | 123000 | 46354183600 | 159600 | 159300 | 159600 | 159000 | 824 |
| 363 | 20250107 | 122900 | 46222792400 | 159300 | 159300 | 159300 | 159000 | 295 |
| 364 | 20250107 | 122800 | 46175808500 | 159300 | 159100 | 159300 | 158900 | 809 |
| 365 | 20250107 | 122700 | 46047064200 | 159000 | 158900 | 159200 | 158800 | 882 |
| 366 | 20250107 | 122600 | 45906872200 | 158900 | 159000 | 159000 | 158900 | 391 |
| 367 | 20250107 | 122500 | 45844726900 | 159000 | 158900 | 159000 | 158700 | 854 |
| 368 | 20250107 | 122400 | 45709108600 | 158900 | 159100 | 159100 | 158900 | 512 |
| 369 | 20250107 | 122300 | 45627707900 | 159100 | 159200 | 159300 | 159000 | 428 |
| 370 | 20250107 | 122200 | 45559611300 | 159200 | 159200 | 159400 | 159200 | 120 |
| 371 | 20250107 | 122100 | 45540499500 | 159200 | 159200 | 159300 | 159100 | 170 |
| 372 | 20250107 | 122000 | 45513434800 | 159200 | 159400 | 159400 | 159200 | 82 |
| 373 | 20250107 | 121900 | 45500368900 | 159400 | 159400 | 159500 | 159200 | 215 |
| 374 | 20250107 | 121800 | 45466113500 | 159400 | 159700 | 159700 | 159300 | 198 |
| 375 | 20250107 | 121700 | 45434547000 | 159700 | 159300 | 159700 | 158500 | 2268 |
| 376 | 20250107 | 121600 | 45073714900 | 159300 | 159600 | 159600 | 159300 | 398 |
| 377 | 20250107 | 121500 | 45010254500 | 159600 | 159600 | 159700 | 159500 | 142 |
| 378 | 20250107 | 121400 | 44987593200 | 159500 | 159500 | 159600 | 159500 | 399 |
| 379 | 20250107 | 121300 | 44923939600 | 159600 | 159400 | 159600 | 159400 | 212 |
| 380 | 20250107 | 121200 | 44890119000 | 159400 | 159200 | 159600 | 159200 | 117 |
| 381 | 20250107 | 121100 | 44871473500 | 159200 | 159300 | 159400 | 159200 | 100 |
| 382 | 20250107 | 121000 | 44855542200 | 159400 | 159200 | 159400 | 159200 | 316 |
| 383 | 20250107 | 120900 | 44805213300 | 159200 | 159100 | 159400 | 159100 | 248 |
| 384 | 20250107 | 120800 | 44765732800 | 159200 | 159300 | 159400 | 159100 | 121 |
| 385 | 20250107 | 120700 | 44746460100 | 159400 | 159200 | 159400 | 158900 | 1006 |
| 386 | 20250107 | 120600 | 44586413100 | 159300 | 159400 | 159500 | 159200 | 329 |
| 387 | 20250107 | 120500 | 44533991200 | 159500 | 159400 | 159500 | 159400 | 143 |
| 388 | 20250107 | 120400 | 44511193400 | 159400 | 159600 | 159600 | 159400 | 174 |
| 389 | 20250107 | 120300 | 44483442200 | 159600 | 160500 | 160500 | 159600 | 1082 |
| 390 | 20250107 | 120200 | 44310138300 | 160500 | 160200 | 160500 | 160200 | 479 |
| 391 | 20250107 | 120100 | 44233352100 | 160300 | 160200 | 160300 | 160100 | 138 |
| 392 | 20250107 | 120000 | 44211245600 | 160200 | 160000 | 160300 | 160000 | 317 |
| 393 | 20250107 | 115900 | 44160474300 | 160000 | 160100 | 160200 | 160000 | 322 |
| 394 | 20250107 | 115800 | 44108936000 | 160100 | 160200 | 160200 | 160100 | 161 |
| 395 | 20250107 | 115700 | 44083151200 | 160200 | 160000 | 160300 | 160000 | 952 |
| 396 | 20250107 | 115600 | 43930688200 | 160000 | 159700 | 160100 | 159200 | 1341 |
| 397 | 20250107 | 115500 | 43716280000 | 159700 | 159600 | 159700 | 159600 | 229 |
| 398 | 20250107 | 115400 | 43679712100 | 159700 | 159100 | 159700 | 159100 | 298 |
| 399 | 20250107 | 115300 | 43632192600 | 159200 | 159200 | 159300 | 159200 | 148 |
| 400 | 20250107 | 115200 | 43608629000 | 159100 | 159400 | 159500 | 159100 | 246 |
| 401 | 20250107 | 115100 | 43569445600 | 159400 | 159300 | 159500 | 159200 | 109 |
| 402 | 20250107 | 115000 | 43552077200 | 159300 | 159400 | 159500 | 159200 | 482 |
| 403 | 20250107 | 114900 | 43475279200 | 159400 | 159600 | 159600 | 159400 | 193 |
| 404 | 20250107 | 114800 | 43444498200 | 159600 | 159600 | 159600 | 159400 | 227 |
| 405 | 20250107 | 114700 | 43408286600 | 159600 | 159600 | 159700 | 159500 | 199 |
| 406 | 20250107 | 114600 | 43376518100 | 159600 | 159600 | 159600 | 159500 | 291 |
| 407 | 20250107 | 114500 | 43330081400 | 159600 | 159600 | 159600 | 159500 | 134 |
| 408 | 20250107 | 114400 | 43308701500 | 159600 | 159400 | 159600 | 159400 | 230 |
| 409 | 20250107 | 114300 | 43272021900 | 159400 | 159400 | 159700 | 159300 | 389 |
| 410 | 20250107 | 114200 | 43210021700 | 159400 | 159800 | 159800 | 159400 | 438 |
| 411 | 20250107 | 114100 | 43140149500 | 159800 | 159600 | 160000 | 159600 | 240 |
| 412 | 20250107 | 114000 | 43101807400 | 159500 | 159100 | 159600 | 159100 | 1533 |
| 413 | 20250107 | 113900 | 42857382500 | 159100 | 159100 | 159200 | 159000 | 175 |
| 414 | 20250107 | 113800 | 42829542300 | 159100 | 158900 | 159400 | 158900 | 392 |
| 415 | 20250107 | 113700 | 42767154300 | 158800 | 158900 | 158900 | 158800 | 406 |
| 416 | 20250107 | 113600 | 42702653200 | 158900 | 159100 | 159300 | 158900 | 959 |
| 417 | 20250107 | 113500 | 42550151700 | 159100 | 159300 | 159300 | 159000 | 1606 |
| 418 | 20250107 | 113400 | 42294554300 | 159300 | 159800 | 159900 | 159300 | 2130 |
| 419 | 20250107 | 113300 | 41954750400 | 159900 | 159900 | 159900 | 159700 | 221 |
| 420 | 20250107 | 113200 | 41919440800 | 159900 | 159700 | 160000 | 159600 | 1541 |
| 421 | 20250107 | 113100 | 41673334100 | 159700 | 159900 | 160000 | 159700 | 860 |
| 422 | 20250107 | 113000 | 41535896600 | 159900 | 159900 | 160000 | 159800 | 268 |
| 423 | 20250107 | 112900 | 41493041700 | 160000 | 159800 | 160000 | 159800 | 185 |
| 424 | 20250107 | 112800 | 41463458300 | 159900 | 160000 | 160100 | 159900 | 451 |
| 425 | 20250107 | 112700 | 41391315100 | 160000 | 159900 | 160200 | 159800 | 421 |
| 426 | 20250107 | 112600 | 41323931500 | 159800 | 160200 | 160200 | 159800 | 245 |
| 427 | 20250107 | 112500 | 41284748800 | 160200 | 160000 | 160200 | 160000 | 212 |
| 428 | 20250107 | 112400 | 41250806500 | 160100 | 159900 | 160100 | 159800 | 1065 |
| 429 | 20250107 | 112300 | 41080539400 | 160000 | 160000 | 160100 | 159800 | 1473 |
| 430 | 20250107 | 112200 | 40845007600 | 160000 | 160100 | 160200 | 159800 | 1666 |
| 431 | 20250107 | 112100 | 40578491300 | 160100 | 160600 | 160700 | 160100 | 1720 |
| 432 | 20250107 | 112000 | 40302664500 | 160600 | 161100 | 161200 | 160600 | 644 |
| 433 | 20250107 | 111900 | 40199067100 | 161200 | 160900 | 161200 | 160800 | 1072 |
| 434 | 20250107 | 111800 | 40026449300 | 160900 | 160700 | 161000 | 160600 | 773 |
| 435 | 20250107 | 111700 | 39902152800 | 160600 | 161000 | 161100 | 160600 | 734 |
| 436 | 20250107 | 111600 | 39784126200 | 161100 | 160800 | 161200 | 160800 | 815 |
| 437 | 20250107 | 111500 | 39652905900 | 160800 | 161200 | 161200 | 160800 | 1262 |
| 438 | 20250107 | 111400 | 39449690900 | 161100 | 161500 | 161500 | 161100 | 388 |
| 439 | 20250107 | 111300 | 39387098500 | 161500 | 161100 | 161500 | 161100 | 981 |
| 440 | 20250107 | 111200 | 39228957800 | 161100 | 160900 | 161200 | 160900 | 318 |
| 441 | 20250107 | 111100 | 39177760600 | 160900 | 161300 | 161600 | 160900 | 1427 |
| 442 | 20250107 | 111000 | 38947799800 | 161700 | 161600 | 162000 | 161200 | 2404 |
| 443 | 20250107 | 110900 | 38559152500 | 161500 | 161600 | 161700 | 161200 | 1038 |
| 444 | 20250107 | 110800 | 38391452400 | 161600 | 160600 | 161700 | 160600 | 971 |
| 445 | 20250107 | 110700 | 38234819200 | 160600 | 161500 | 161600 | 160600 | 1989 |
| 446 | 20250107 | 110600 | 37914238100 | 161300 | 161700 | 161800 | 161200 | 1160 |
| 447 | 20250107 | 110500 | 37726882600 | 161700 | 161700 | 161800 | 161400 | 764 |
| 448 | 20250107 | 110400 | 37603400900 | 161700 | 161700 | 162100 | 161400 | 2421 |
| 449 | 20250107 | 110300 | 37211442600 | 161800 | 161400 | 161900 | 161300 | 3069 |
| 450 | 20250107 | 110200 | 36715334700 | 161300 | 161400 | 161900 | 161300 | 2059 |
| 451 | 20250107 | 110100 | 36382546700 | 161600 | 161300 | 161700 | 161200 | 2620 |
| 452 | 20250107 | 110000 | 35959301400 | 161200 | 160900 | 161400 | 160700 | 1810 |
| 453 | 20250107 | 105900 | 35667623700 | 160900 | 160900 | 161000 | 160700 | 378 |
| 454 | 20250107 | 105800 | 35606809500 | 160900 | 160500 | 161000 | 160400 | 1359 |
| 455 | 20250107 | 105700 | 35388470100 | 160600 | 160500 | 160700 | 160300 | 1258 |
| 456 | 20250107 | 105600 | 35186563000 | 160600 | 160800 | 161000 | 160600 | 1275 |
| 457 | 20250107 | 105500 | 34981596700 | 160800 | 161100 | 161300 | 160700 | 1255 |
| 458 | 20250107 | 105400 | 34779493400 | 161000 | 160800 | 161100 | 160600 | 1852 |
| 459 | 20250107 | 105300 | 34481648400 | 160800 | 160900 | 161000 | 160600 | 2296 |
| 460 | 20250107 | 105200 | 34112567300 | 160800 | 161300 | 161600 | 160800 | 2633 |
| 461 | 20250107 | 105100 | 33688294700 | 161300 | 162000 | 162700 | 161200 | 11039 |
| 462 | 20250107 | 105000 | 31898074600 | 162100 | 161000 | 162100 | 161000 | 8275 |
| 463 | 20250107 | 104900 | 30560213300 | 161000 | 160100 | 161000 | 160100 | 11185 |
| 464 | 20250107 | 104800 | 28763444900 | 160200 | 160000 | 160200 | 159700 | 2775 |
| 465 | 20250107 | 104700 | 28319463800 | 160000 | 160000 | 160200 | 159900 | 1853 |
| 466 | 20250107 | 104600 | 28022939400 | 160000 | 160000 | 160100 | 159900 | 1370 |
| 467 | 20250107 | 104500 | 27803726200 | 160000 | 160100 | 160100 | 159700 | 1016 |
| 468 | 20250107 | 104400 | 27641269600 | 159800 | 159200 | 160200 | 159100 | 12694 |
| 469 | 20250107 | 104300 | 25613076800 | 159300 | 159100 | 159300 | 158900 | 1498 |
| 470 | 20250107 | 104200 | 25374665800 | 159100 | 159100 | 159200 | 158900 | 1100 |
| 471 | 20250107 | 104100 | 25199698300 | 159000 | 159200 | 159200 | 158800 | 1405 |
| 472 | 20250107 | 104000 | 24976272800 | 159200 | 159000 | 159300 | 158900 | 1586 |
| 473 | 20250107 | 103900 | 24723937700 | 159000 | 159200 | 159300 | 158900 | 1175 |
| 474 | 20250107 | 103800 | 24537003900 | 159200 | 158100 | 159400 | 158100 | 7339 |
| 475 | 20250107 | 103700 | 23371187100 | 158100 | 157900 | 158300 | 157900 | 2204 |
| 476 | 20250107 | 103600 | 23022828900 | 157900 | 157400 | 157900 | 157400 | 1817 |
| 477 | 20250107 | 103500 | 22736271900 | 157400 | 157100 | 157600 | 157000 | 1603 |
| 478 | 20250107 | 103400 | 22483944000 | 157000 | 157100 | 157200 | 157000 | 270 |
| 479 | 20250107 | 103300 | 22441546700 | 157100 | 157100 | 157200 | 157000 | 208 |
| 480 | 20250107 | 103200 | 22408869600 | 157100 | 157100 | 157200 | 157100 | 100 |
| 481 | 20250107 | 103100 | 22393158500 | 157200 | 157300 | 157300 | 157200 | 167 |
| 482 | 20250107 | 103000 | 22366900300 | 157300 | 157400 | 157400 | 157200 | 563 |
| 483 | 20250107 | 102900 | 22278323900 | 157400 | 157600 | 157600 | 157300 | 444 |
| 484 | 20250107 | 102800 | 22208421300 | 157600 | 157000 | 157900 | 157000 | 1707 |
| 485 | 20250107 | 102700 | 21939429300 | 157100 | 157000 | 157200 | 157000 | 499 |
| 486 | 20250107 | 102600 | 21861019000 | 157000 | 156500 | 157000 | 156500 | 524 |
| 487 | 20250107 | 102500 | 21778827600 | 156600 | 156600 | 156700 | 156600 | 180 |
| 488 | 20250107 | 102400 | 21750638400 | 156700 | 156800 | 156800 | 156700 | 155 |
| 489 | 20250107 | 102300 | 21726338700 | 156800 | 156600 | 156900 | 156500 | 251 |
| 490 | 20250107 | 102200 | 21687002700 | 156600 | 156400 | 156700 | 156400 | 242 |
| 491 | 20250107 | 102100 | 21649124400 | 156400 | 156400 | 156400 | 156300 | 125 |
| 492 | 20250107 | 102000 | 21629580300 | 156400 | 156500 | 156900 | 156300 | 646 |
| 493 | 20250107 | 101900 | 21528407400 | 156400 | 156200 | 156600 | 156200 | 518 |
| 494 | 20250107 | 101800 | 21447397700 | 156200 | 156400 | 156800 | 156100 | 1558 |
| 495 | 20250107 | 101700 | 21203432200 | 156400 | 156100 | 156500 | 156100 | 146 |
| 496 | 20250107 | 101600 | 21180606000 | 156100 | 156100 | 156100 | 156000 | 179 |
| 497 | 20250107 | 101500 | 21152673200 | 156100 | 156200 | 156200 | 156000 | 372 |
| 498 | 20250107 | 101400 | 21094619800 | 156300 | 156100 | 156300 | 156000 | 199 |
| 499 | 20250107 | 101300 | 21063551500 | 156100 | 156000 | 156100 | 156000 | 254 |
| 500 | 20250107 | 101200 | 21023921300 | 156000 | 156100 | 156200 | 156000 | 363 |
| 501 | 20250107 | 101100 | 20967265300 | 156200 | 156000 | 156600 | 156000 | 951 |
| 502 | 20250107 | 101000 | 20818669600 | 156000 | 155900 | 156100 | 155900 | 564 |
| 503 | 20250107 | 100900 | 20730713600 | 155800 | 156000 | 156000 | 155800 | 54 |
| 504 | 20250107 | 100800 | 20722297500 | 155700 | 156000 | 156000 | 155600 | 941 |
| 505 | 20250107 | 100700 | 20575747100 | 156100 | 156000 | 156200 | 155800 | 262 |
| 506 | 20250107 | 100600 | 20534875700 | 156100 | 155800 | 156100 | 155500 | 1243 |
| 507 | 20250107 | 100500 | 20341345800 | 155900 | 156100 | 156100 | 155800 | 1466 |
| 508 | 20250107 | 100400 | 20112727900 | 156100 | 156200 | 156200 | 156100 | 297 |
| 509 | 20250107 | 100300 | 20066356400 | 156100 | 156000 | 156300 | 156000 | 267 |
| 510 | 20250107 | 100200 | 20024682600 | 156000 | 156300 | 156400 | 156000 | 774 |
| 511 | 20250107 | 100100 | 19903775300 | 156400 | 156500 | 156500 | 156300 | 214 |
| 512 | 20250107 | 100000 | 19870309900 | 156500 | 156000 | 156700 | 156000 | 658 |
| 513 | 20250107 | 095900 | 19767540200 | 156100 | 156800 | 156800 | 156100 | 4650 |
| 514 | 20250107 | 095800 | 19040372700 | 156800 | 156700 | 156900 | 156700 | 151 |
| 515 | 20250107 | 095700 | 19016688000 | 156900 | 156700 | 157000 | 156600 | 589 |
| 516 | 20250107 | 095600 | 18924407100 | 157000 | 156500 | 157000 | 156500 | 798 |
| 517 | 20250107 | 095500 | 18799297500 | 156500 | 156800 | 157000 | 156400 | 1064 |
| 518 | 20250107 | 095400 | 18632644100 | 156700 | 157400 | 157400 | 156700 | 1291 |
| 519 | 20250107 | 095300 | 18429894400 | 157300 | 158600 | 158600 | 157300 | 3766 |
| 520 | 20250107 | 095200 | 17835217000 | 158600 | 158500 | 158800 | 158100 | 2545 |
| 521 | 20250107 | 095100 | 17431961800 | 158500 | 158400 | 158600 | 158400 | 355 |
| 522 | 20250107 | 095000 | 17375678000 | 158400 | 158100 | 158600 | 158000 | 1039 |
| 523 | 20250107 | 094900 | 17211112400 | 158100 | 158200 | 158300 | 158000 | 1303 |
| 524 | 20250107 | 094800 | 17005061600 | 158200 | 158400 | 158600 | 158100 | 715 |
| 525 | 20250107 | 094700 | 16891839800 | 158400 | 158400 | 158600 | 158000 | 2451 |
| 526 | 20250107 | 094600 | 16504189900 | 158400 | 159000 | 159000 | 158100 | 3877 |
| 527 | 20250107 | 094500 | 15889306600 | 158900 | 158900 | 159000 | 158600 | 1601 |
| 528 | 20250107 | 094400 | 15635077500 | 158900 | 158600 | 159000 | 158400 | 4545 |
| 529 | 20250107 | 094300 | 14913598300 | 158600 | 158500 | 158700 | 158500 | 2782 |
| 530 | 20250107 | 094200 | 14472431300 | 158500 | 158500 | 158700 | 158400 | 2942 |
| 531 | 20250107 | 094100 | 14005923800 | 158400 | 157300 | 158600 | 157200 | 8138 |
| 532 | 20250107 | 094000 | 12721826200 | 157300 | 156600 | 157300 | 156600 | 3828 |
| 533 | 20250107 | 093900 | 12120960700 | 156700 | 156400 | 157000 | 156300 | 2061 |
| 534 | 20250107 | 093800 | 11797844400 | 156500 | 156500 | 156600 | 156400 | 556 |
| 535 | 20250107 | 093700 | 11710858900 | 156600 | 156200 | 156700 | 156200 | 1246 |
| 536 | 20250107 | 093600 | 11515775800 | 156200 | 156400 | 156400 | 155900 | 587 |
| 537 | 20250107 | 093500 | 11424075900 | 156400 | 156600 | 156800 | 156300 | 1750 |
| 538 | 20250107 | 093400 | 11149994900 | 156600 | 155600 | 156600 | 155600 | 4121 |
| 539 | 20250107 | 093300 | 10506635100 | 155700 | 155400 | 155700 | 155400 | 306 |
| 540 | 20250107 | 093200 | 10459034600 | 155400 | 155300 | 155400 | 155300 | 193 |
| 541 | 20250107 | 093100 | 10429056000 | 155400 | 155300 | 155800 | 155300 | 416 |
| 542 | 20250107 | 093000 | 10364383100 | 155300 | 155600 | 155700 | 155300 | 441 |
| 543 | 20250107 | 092900 | 10295852300 | 155400 | 155600 | 155700 | 155200 | 1064 |
| 544 | 20250107 | 092800 | 10130545900 | 155600 | 155100 | 155600 | 155000 | 635 |
| 545 | 20250107 | 092700 | 10031977500 | 155100 | 155100 | 155300 | 155000 | 1393 |
| 546 | 20250107 | 092600 | 9815915200 | 155200 | 155100 | 155300 | 154900 | 613 |
| 547 | 20250107 | 092500 | 9720833200 | 155100 | 155200 | 155200 | 154800 | 6067 |
| 548 | 20250107 | 092400 | 8780052800 | 155300 | 155400 | 155500 | 155200 | 2473 |
| 549 | 20250107 | 092300 | 8396014800 | 155300 | 155800 | 156100 | 155300 | 2564 |
| 550 | 20250107 | 092200 | 7997272300 | 155800 | 156900 | 156900 | 155500 | 1772 |
| 551 | 20250107 | 092100 | 7720765300 | 156900 | 156500 | 156900 | 156400 | 1313 |
| 552 | 20250107 | 092000 | 7515020100 | 156500 | 155700 | 156500 | 155600 | 907 |
| 553 | 20250107 | 091900 | 7373515000 | 155700 | 155800 | 155900 | 155500 | 1676 |
| 554 | 20250107 | 091800 | 7112536600 | 155800 | 156000 | 156000 | 155800 | 702 |
| 555 | 20250107 | 091700 | 7003099500 | 156000 | 156300 | 156600 | 156000 | 2171 |
| 556 | 20250107 | 091600 | 6663717100 | 156600 | 156500 | 156700 | 156300 | 2426 |
| 557 | 20250107 | 091500 | 6284296300 | 156800 | 156700 | 156900 | 156400 | 952 |
| 558 | 20250107 | 091400 | 6135183100 | 156700 | 156500 | 156800 | 156300 | 1507 |
| 559 | 20250107 | 091300 | 5899365800 | 156500 | 156400 | 156700 | 156400 | 912 |
| 560 | 20250107 | 091200 | 5756616100 | 156400 | 156600 | 156800 | 156200 | 1745 |
| 561 | 20250107 | 091100 | 5483319500 | 156200 | 156400 | 156900 | 156100 | 2606 |
| 562 | 20250107 | 091000 | 5075279500 | 156200 | 155600 | 156400 | 155600 | 697 |
| 563 | 20250107 | 090900 | 4966526100 | 155600 | 155600 | 156000 | 155400 | 1744 |
| 564 | 20250107 | 090800 | 4695210100 | 155600 | 155900 | 156200 | 155200 | 1274 |
| 565 | 20250107 | 090700 | 4496902000 | 155600 | 156500 | 156800 | 155400 | 3966 |
| 566 | 20250107 | 090600 | 3877642300 | 156500 | 155800 | 156800 | 155600 | 2889 |
| 567 | 20250107 | 090500 | 3426207900 | 155800 | 155900 | 156000 | 154900 | 2416 |
| 568 | 20250107 | 090400 | 3050931800 | 155900 | 155300 | 156000 | 154800 | 1736 |
| 569 | 20250107 | 090300 | 2780800400 | 155300 | 154800 | 155700 | 154700 | 2468 |
| 570 | 20250107 | 090200 | 2398531800 | 154900 | 155500 | 156100 | 154800 | 2118 |
| 571 | 20250107 | 090100 | 2069049200 | 155500 | 155000 | 155800 | 154600 | 3662 |
| 572 | 20250107 | 090000 | 1501037500 | 155000 | 154700 | 155600 | 153500 | 9688 |