33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 3 | 20250108 | 182900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20250108 | 182800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20250108 | 182700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20250108 | 182600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20250108 | 182500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20250108 | 182400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20250108 | 182300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20250108 | 182200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20250108 | 182100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20250108 | 182000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20250108 | 181900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20250108 | 181800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20250108 | 181700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20250108 | 181600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20250108 | 181500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20250108 | 181400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20250108 | 181300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20250108 | 181200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20250108 | 181100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20250108 | 181000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20250108 | 180900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20250108 | 180800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20250108 | 180700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20250108 | 180600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20250108 | 180500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20250108 | 180400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20250108 | 180300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20250108 | 180200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20250108 | 180100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20250108 | 180000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 33 | 20250108 | 175900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20250108 | 175800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20250108 | 175700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20250108 | 175600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20250108 | 175500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20250108 | 175400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20250108 | 175300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20250108 | 175200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20250108 | 175100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20250108 | 175000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20250108 | 174900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20250108 | 174800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20250108 | 174700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20250108 | 174600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20250108 | 174500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20250108 | 174400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20250108 | 174300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20250108 | 174200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20250108 | 174100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20250108 | 174000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20250108 | 173900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20250108 | 173800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20250108 | 173700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20250108 | 173600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20250108 | 173500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20250108 | 173400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20250108 | 173300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20250108 | 173200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20250108 | 173100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20250108 | 173000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 63 | 20250108 | 172900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20250108 | 172800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20250108 | 172700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20250108 | 172600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20250108 | 172500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20250108 | 172400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20250108 | 172300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20250108 | 172200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20250108 | 172100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20250108 | 172000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20250108 | 171900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20250108 | 171800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20250108 | 171700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20250108 | 171600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20250108 | 171500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20250108 | 171400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20250108 | 171300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20250108 | 171200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20250108 | 171100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20250108 | 171000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20250108 | 170900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20250108 | 170800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20250108 | 170700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20250108 | 170600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20250108 | 170500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20250108 | 170400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20250108 | 170300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20250108 | 170200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20250108 | 170100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20250108 | 170000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 93 | 20250108 | 165900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20250108 | 165800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20250108 | 165700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20250108 | 165600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20250108 | 165500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20250108 | 165400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20250108 | 165300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20250108 | 165200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20250108 | 165100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20250108 | 165000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20250108 | 164900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20250108 | 164800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20250108 | 164700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20250108 | 164600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20250108 | 164500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20250108 | 164400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20250108 | 164300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20250108 | 164200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20250108 | 164100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20250108 | 164000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20250108 | 163900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20250108 | 163800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20250108 | 163700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20250108 | 163600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20250108 | 163500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20250108 | 163400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20250108 | 163300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20250108 | 163200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20250108 | 163100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20250108 | 163000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 123 | 20250108 | 162900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20250108 | 162800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20250108 | 162700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20250108 | 162600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20250108 | 162500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20250108 | 162400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20250108 | 162300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20250108 | 162200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20250108 | 162100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20250108 | 162000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20250108 | 161900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20250108 | 161800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20250108 | 161700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20250108 | 161600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20250108 | 161500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20250108 | 161400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20250108 | 161300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20250108 | 161200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20250108 | 161100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20250108 | 161000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20250108 | 160900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20250108 | 160800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20250108 | 160700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20250108 | 160600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20250108 | 160500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20250108 | 160400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20250108 | 160300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20250108 | 160200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20250108 | 160100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20250108 | 160000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 3880 |
| 153 | 20250108 | 155900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20250108 | 155800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20250108 | 155700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20250108 | 155600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20250108 | 155500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20250108 | 155400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20250108 | 155300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20250108 | 155200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20250108 | 155100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20250108 | 155000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20250108 | 154900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20250108 | 154800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20250108 | 154700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20250108 | 154600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20250108 | 154500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20250108 | 154400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20250108 | 154300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20250108 | 154200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20250108 | 154100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20250108 | 154000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20250108 | 153900 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20250108 | 153800 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20250108 | 153700 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20250108 | 153600 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20250108 | 153500 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20250108 | 153400 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20250108 | 153300 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20250108 | 153200 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20250108 | 153100 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20250108 | 153000 | 64492530500 | 159900 | 159900 | 159900 | 159900 | 7760 |
| 183 | 20250108 | 152900 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20250108 | 152800 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20250108 | 152700 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20250108 | 152600 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20250108 | 152500 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20250108 | 152400 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20250108 | 152300 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20250108 | 152200 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20250108 | 152100 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20250108 | 152000 | 63872118500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20250108 | 151900 | 63872118500 | 159900 | 159600 | 159900 | 159500 | 1291 |
| 194 | 20250108 | 151800 | 63666021200 | 159500 | 159500 | 159700 | 159500 | 2094 |
| 195 | 20250108 | 151700 | 63331927000 | 159500 | 159600 | 159600 | 159500 | 548 |
| 196 | 20250108 | 151600 | 63244512800 | 159500 | 159600 | 159700 | 159500 | 1262 |
| 197 | 20250108 | 151500 | 63043073500 | 159600 | 159600 | 159700 | 159600 | 254 |
| 198 | 20250108 | 151400 | 63002525400 | 159600 | 159700 | 159700 | 159600 | 382 |
| 199 | 20250108 | 151300 | 62941549100 | 159600 | 159800 | 159800 | 159500 | 2215 |
| 200 | 20250108 | 151200 | 62588064000 | 159700 | 159800 | 159900 | 159700 | 719 |
| 201 | 20250108 | 151100 | 62473216700 | 159800 | 159900 | 159900 | 159800 | 402 |
| 202 | 20250108 | 151000 | 62408947500 | 159900 | 159900 | 160000 | 159800 | 293 |
| 203 | 20250108 | 150900 | 62362097000 | 159900 | 159900 | 160000 | 159800 | 588 |
| 204 | 20250108 | 150800 | 62268050400 | 160000 | 159900 | 160000 | 159700 | 147 |
| 205 | 20250108 | 150700 | 62244539900 | 160000 | 159800 | 160000 | 159700 | 794 |
| 206 | 20250108 | 150600 | 62117615100 | 159800 | 159800 | 159800 | 159700 | 630 |
| 207 | 20250108 | 150500 | 62016990100 | 159900 | 159800 | 160000 | 159700 | 841 |
| 208 | 20250108 | 150400 | 61882556600 | 159800 | 159900 | 159900 | 159800 | 326 |
| 209 | 20250108 | 150300 | 61830447200 | 159900 | 159800 | 159900 | 159800 | 452 |
| 210 | 20250108 | 150200 | 61758196100 | 159800 | 159700 | 159800 | 159700 | 197 |
| 211 | 20250108 | 150100 | 61726722500 | 159800 | 159700 | 159800 | 159700 | 327 |
| 212 | 20250108 | 150000 | 61674486900 | 159700 | 159700 | 159800 | 159600 | 543 |
| 213 | 20250108 | 145900 | 61587757700 | 159700 | 159700 | 159800 | 159700 | 152 |
| 214 | 20250108 | 145800 | 61563482900 | 159800 | 159800 | 159900 | 159700 | 295 |
| 215 | 20250108 | 145700 | 61516331500 | 159700 | 159700 | 159800 | 159700 | 306 |
| 216 | 20250108 | 145600 | 61467460200 | 159600 | 159900 | 159900 | 159600 | 201 |
| 217 | 20250108 | 145500 | 61435366200 | 159800 | 160000 | 160000 | 159800 | 947 |
| 218 | 20250108 | 145400 | 61283895100 | 160000 | 159800 | 160000 | 159600 | 1449 |
| 219 | 20250108 | 145300 | 61052223200 | 159900 | 159700 | 159900 | 159700 | 227 |
| 220 | 20250108 | 145200 | 61015949900 | 159700 | 159700 | 159800 | 159600 | 290 |
| 221 | 20250108 | 145100 | 60969637300 | 159700 | 159800 | 159800 | 159600 | 199 |
| 222 | 20250108 | 145000 | 60937847300 | 159900 | 159800 | 159900 | 159700 | 181 |
| 223 | 20250108 | 144900 | 60908911800 | 159700 | 159800 | 159800 | 159600 | 626 |
| 224 | 20250108 | 144800 | 60808957800 | 159800 | 159700 | 159900 | 159700 | 270 |
| 225 | 20250108 | 144700 | 60765802600 | 159800 | 160000 | 160000 | 159600 | 890 |
| 226 | 20250108 | 144600 | 60623577700 | 159800 | 160100 | 160100 | 159800 | 167 |
| 227 | 20250108 | 144500 | 60596874100 | 160100 | 160200 | 160200 | 159800 | 429 |
| 228 | 20250108 | 144400 | 60528272500 | 160000 | 160000 | 160100 | 160000 | 173 |
| 229 | 20250108 | 144300 | 60500581100 | 159900 | 159800 | 160000 | 159800 | 517 |
| 230 | 20250108 | 144200 | 60417906900 | 159900 | 159900 | 160100 | 159800 | 461 |
| 231 | 20250108 | 144100 | 60344169200 | 160000 | 160100 | 160200 | 160000 | 524 |
| 232 | 20250108 | 144000 | 60260312300 | 160100 | 160200 | 160200 | 159800 | 1931 |
| 233 | 20250108 | 143900 | 59951468600 | 160200 | 160100 | 160200 | 160100 | 165 |
| 234 | 20250108 | 143800 | 59925047400 | 160100 | 160100 | 160200 | 160100 | 93 |
| 235 | 20250108 | 143700 | 59910157800 | 160000 | 160000 | 160200 | 160000 | 189 |
| 236 | 20250108 | 143600 | 59879897100 | 160200 | 160000 | 160200 | 159900 | 413 |
| 237 | 20250108 | 143500 | 59813825900 | 160000 | 159900 | 160000 | 159800 | 1268 |
| 238 | 20250108 | 143400 | 59611047800 | 159900 | 160000 | 160000 | 159900 | 386 |
| 239 | 20250108 | 143300 | 59549322800 | 160000 | 160100 | 160100 | 159900 | 1586 |
| 240 | 20250108 | 143200 | 59295551900 | 160100 | 160100 | 160200 | 160000 | 627 |
| 241 | 20250108 | 143100 | 59195142300 | 160200 | 160200 | 160300 | 160100 | 207 |
| 242 | 20250108 | 143000 | 59161983900 | 160200 | 160300 | 160300 | 160200 | 266 |
| 243 | 20250108 | 142900 | 59119356500 | 160200 | 160300 | 160300 | 160200 | 178 |
| 244 | 20250108 | 142800 | 59090830400 | 160400 | 160200 | 160400 | 160200 | 2147 |
| 245 | 20250108 | 142700 | 58746467900 | 160100 | 160300 | 160400 | 160100 | 455 |
| 246 | 20250108 | 142600 | 58673527100 | 160300 | 160400 | 160400 | 160300 | 83 |
| 247 | 20250108 | 142500 | 58660220200 | 160400 | 160100 | 160400 | 160100 | 1320 |
| 248 | 20250108 | 142400 | 58448628200 | 160100 | 160000 | 160200 | 160000 | 76 |
| 249 | 20250108 | 142300 | 58436461500 | 160000 | 160100 | 160200 | 160000 | 331 |
| 250 | 20250108 | 142200 | 58383465900 | 160200 | 160000 | 160200 | 160000 | 144 |
| 251 | 20250108 | 142100 | 58360414900 | 160100 | 160000 | 160100 | 160000 | 280 |
| 252 | 20250108 | 142000 | 58315589700 | 160000 | 160000 | 160200 | 159900 | 296 |
| 253 | 20250108 | 141900 | 58268209500 | 160000 | 159900 | 160000 | 159900 | 173 |
| 254 | 20250108 | 141800 | 58240544500 | 160000 | 159900 | 160000 | 159900 | 183 |
| 255 | 20250108 | 141700 | 58211273100 | 160000 | 159900 | 160100 | 159700 | 830 |
| 256 | 20250108 | 141600 | 58078550100 | 160000 | 159900 | 160000 | 159900 | 99 |
| 257 | 20250108 | 141500 | 58062711700 | 159900 | 159900 | 160000 | 159800 | 212 |
| 258 | 20250108 | 141400 | 58028830700 | 159900 | 159900 | 159900 | 159800 | 302 |
| 259 | 20250108 | 141300 | 57980541500 | 159900 | 159800 | 159900 | 159800 | 228 |
| 260 | 20250108 | 141200 | 57944098800 | 159700 | 159900 | 159900 | 159700 | 438 |
| 261 | 20250108 | 141100 | 57874092800 | 159800 | 160100 | 160100 | 159800 | 297 |
| 262 | 20250108 | 141000 | 57826551200 | 160200 | 159900 | 160200 | 159700 | 187 |
| 263 | 20250108 | 140900 | 57796638800 | 159800 | 160000 | 160000 | 159700 | 189 |
| 264 | 20250108 | 140800 | 57766436400 | 159900 | 159800 | 160200 | 159700 | 399 |
| 265 | 20250108 | 140700 | 57702589900 | 159800 | 159800 | 160000 | 159800 | 383 |
| 266 | 20250108 | 140600 | 57641371200 | 159700 | 159900 | 159900 | 159600 | 2364 |
| 267 | 20250108 | 140500 | 57263640200 | 160000 | 160100 | 160100 | 159900 | 294 |
| 268 | 20250108 | 140400 | 57216595100 | 160000 | 160100 | 160100 | 160000 | 390 |
| 269 | 20250108 | 140300 | 57154179200 | 160100 | 159900 | 160200 | 159900 | 233 |
| 270 | 20250108 | 140200 | 57116875400 | 160000 | 160100 | 160100 | 159900 | 523 |
| 271 | 20250108 | 140100 | 57033234300 | 160000 | 160200 | 160200 | 160000 | 222 |
| 272 | 20250108 | 140000 | 56997693000 | 160100 | 160100 | 160200 | 160000 | 46 |
| 273 | 20250108 | 135900 | 56990331000 | 160100 | 160100 | 160200 | 159900 | 587 |
| 274 | 20250108 | 135800 | 56896403400 | 160100 | 160000 | 160100 | 160000 | 115 |
| 275 | 20250108 | 135700 | 56877996600 | 160100 | 159900 | 160100 | 159900 | 75 |
| 276 | 20250108 | 135600 | 56865996500 | 160000 | 159900 | 160000 | 159900 | 412 |
| 277 | 20250108 | 135500 | 56800089500 | 159900 | 159900 | 160100 | 159800 | 193 |
| 278 | 20250108 | 135400 | 56769228700 | 159900 | 160000 | 160100 | 159900 | 580 |
| 279 | 20250108 | 135300 | 56676463200 | 160100 | 160600 | 160600 | 160100 | 762 |
| 280 | 20250108 | 135200 | 56554282600 | 160400 | 160400 | 160600 | 160400 | 90 |
| 281 | 20250108 | 135100 | 56539841400 | 160300 | 160300 | 160400 | 160300 | 61 |
| 282 | 20250108 | 135000 | 56530058700 | 160400 | 160200 | 160600 | 160200 | 927 |
| 283 | 20250108 | 134900 | 56381471700 | 160200 | 160100 | 160200 | 160100 | 478 |
| 284 | 20250108 | 134800 | 56304902100 | 160200 | 160100 | 160400 | 160000 | 235 |
| 285 | 20250108 | 134700 | 56267259600 | 160100 | 160100 | 160100 | 160000 | 259 |
| 286 | 20250108 | 134600 | 56225817600 | 160100 | 160300 | 160300 | 160100 | 331 |
| 287 | 20250108 | 134500 | 56172777600 | 160300 | 160300 | 160300 | 160000 | 340 |
| 288 | 20250108 | 134400 | 56118311100 | 160300 | 160200 | 160400 | 160200 | 173 |
| 289 | 20250108 | 134300 | 56090586400 | 160100 | 160200 | 160400 | 160100 | 145 |
| 290 | 20250108 | 134200 | 56067353600 | 160100 | 160300 | 160400 | 160100 | 338 |
| 291 | 20250108 | 134100 | 56013179700 | 160200 | 160200 | 160300 | 160200 | 302 |
| 292 | 20250108 | 134000 | 55964794800 | 160300 | 160400 | 160400 | 160100 | 675 |
| 293 | 20250108 | 133900 | 55856645900 | 160400 | 160200 | 160400 | 160200 | 763 |
| 294 | 20250108 | 133800 | 55734368600 | 160200 | 160100 | 160200 | 160000 | 229 |
| 295 | 20250108 | 133700 | 55697706000 | 160100 | 159800 | 160100 | 159800 | 282 |
| 296 | 20250108 | 133600 | 55652609800 | 159800 | 160000 | 160000 | 159700 | 773 |
| 297 | 20250108 | 133500 | 55529035100 | 160000 | 160100 | 160200 | 160000 | 423 |
| 298 | 20250108 | 133400 | 55461331400 | 160100 | 160600 | 160600 | 160000 | 1711 |
| 299 | 20250108 | 133300 | 55187012200 | 160500 | 160800 | 160800 | 160500 | 769 |
| 300 | 20250108 | 133200 | 55063447500 | 160700 | 160800 | 161000 | 160700 | 348 |
| 301 | 20250108 | 133100 | 55007487000 | 160900 | 160900 | 160900 | 160800 | 177 |
| 302 | 20250108 | 133000 | 54979011600 | 160900 | 160800 | 160900 | 160700 | 165 |
| 303 | 20250108 | 132900 | 54952467400 | 160900 | 160700 | 160900 | 160600 | 370 |
| 304 | 20250108 | 132800 | 54893006800 | 160600 | 160700 | 160700 | 160600 | 343 |
| 305 | 20250108 | 132700 | 54837914300 | 160700 | 160700 | 160700 | 160600 | 77 |
| 306 | 20250108 | 132600 | 54825541200 | 160700 | 160700 | 160900 | 160700 | 512 |
| 307 | 20250108 | 132500 | 54743219200 | 160800 | 160500 | 160800 | 160500 | 175 |
| 308 | 20250108 | 132400 | 54715103100 | 160600 | 161000 | 161000 | 160500 | 535 |
| 309 | 20250108 | 132300 | 54629185900 | 160800 | 161000 | 161000 | 160800 | 347 |
| 310 | 20250108 | 132200 | 54573338400 | 161000 | 160700 | 161000 | 160700 | 798 |
| 311 | 20250108 | 132100 | 54444930800 | 160700 | 160600 | 160800 | 160500 | 538 |
| 312 | 20250108 | 132000 | 54358505800 | 160600 | 160400 | 160600 | 160400 | 271 |
| 313 | 20250108 | 131900 | 54315004600 | 160500 | 160300 | 160600 | 160300 | 434 |
| 314 | 20250108 | 131800 | 54245354600 | 160400 | 160300 | 160600 | 160000 | 513 |
| 315 | 20250108 | 131700 | 54163131100 | 160400 | 159900 | 160700 | 159900 | 891 |
| 316 | 20250108 | 131600 | 54020292400 | 160000 | 159800 | 160200 | 159800 | 121 |
| 317 | 20250108 | 131500 | 54000928800 | 159700 | 159700 | 159800 | 159700 | 230 |
| 318 | 20250108 | 131400 | 53964181700 | 159800 | 160000 | 160000 | 159800 | 484 |
| 319 | 20250108 | 131300 | 53886778300 | 160100 | 159800 | 160100 | 159800 | 119 |
| 320 | 20250108 | 131200 | 53867740600 | 159900 | 160000 | 160000 | 159700 | 439 |
| 321 | 20250108 | 131100 | 53797555500 | 160100 | 160200 | 160200 | 159900 | 150 |
| 322 | 20250108 | 131000 | 53773554200 | 159900 | 159800 | 160200 | 159700 | 204 |
| 323 | 20250108 | 130900 | 53740938400 | 159800 | 159700 | 160200 | 159700 | 167 |
| 324 | 20250108 | 130800 | 53714200200 | 159700 | 160100 | 160200 | 159600 | 268 |
| 325 | 20250108 | 130700 | 53671294800 | 159400 | 159700 | 160000 | 159400 | 378 |
| 326 | 20250108 | 130600 | 53610925100 | 159700 | 159900 | 159900 | 159200 | 537 |
| 327 | 20250108 | 130500 | 53525266200 | 159900 | 159900 | 160100 | 159600 | 1279 |
| 328 | 20250108 | 130400 | 53320717000 | 159900 | 159600 | 159900 | 159600 | 699 |
| 329 | 20250108 | 130300 | 53209017800 | 159600 | 159500 | 159600 | 159500 | 210 |
| 330 | 20250108 | 130200 | 53175516900 | 159600 | 159200 | 159600 | 159200 | 279 |
| 331 | 20250108 | 130100 | 53131034600 | 159300 | 159200 | 159300 | 159200 | 119 |
| 332 | 20250108 | 130000 | 53112085900 | 159200 | 159000 | 159200 | 159000 | 277 |
| 333 | 20250108 | 125900 | 53068011100 | 159000 | 159000 | 159200 | 159000 | 496 |
| 334 | 20250108 | 125800 | 52989098200 | 159100 | 159200 | 159300 | 159100 | 877 |
| 335 | 20250108 | 125700 | 52849518300 | 159300 | 159400 | 159700 | 159300 | 676 |
| 336 | 20250108 | 125600 | 52741696500 | 159400 | 159500 | 159600 | 159400 | 686 |
| 337 | 20250108 | 125500 | 52632292700 | 159600 | 159700 | 159800 | 159600 | 488 |
| 338 | 20250108 | 125400 | 52554386900 | 159600 | 159600 | 159700 | 159400 | 245 |
| 339 | 20250108 | 125300 | 52515283000 | 159500 | 159400 | 159500 | 159200 | 765 |
| 340 | 20250108 | 125200 | 52393345800 | 159600 | 159500 | 159600 | 159400 | 117 |
| 341 | 20250108 | 125100 | 52374686300 | 159500 | 159400 | 159500 | 159400 | 123 |
| 342 | 20250108 | 125000 | 52355068200 | 159500 | 159600 | 159600 | 159300 | 765 |
| 343 | 20250108 | 124900 | 52233078400 | 159600 | 159600 | 159600 | 159500 | 721 |
| 344 | 20250108 | 124800 | 52118045800 | 159500 | 159300 | 159600 | 159200 | 310 |
| 345 | 20250108 | 124700 | 52068633000 | 159300 | 159000 | 159300 | 159000 | 428 |
| 346 | 20250108 | 124600 | 52000529200 | 159000 | 158800 | 159000 | 158800 | 431 |
| 347 | 20250108 | 124500 | 51932050600 | 158800 | 159300 | 159300 | 158800 | 3242 |
| 348 | 20250108 | 124400 | 51416427400 | 159300 | 159500 | 159500 | 159300 | 597 |
| 349 | 20250108 | 124300 | 51321280900 | 159500 | 159400 | 159500 | 159300 | 365 |
| 350 | 20250108 | 124200 | 51263103500 | 159400 | 159500 | 159600 | 159300 | 1956 |
| 351 | 20250108 | 124100 | 50951130700 | 159600 | 159600 | 159800 | 159500 | 677 |
| 352 | 20250108 | 124000 | 50843084000 | 159600 | 159700 | 159800 | 159500 | 1587 |
| 353 | 20250108 | 123900 | 50589746000 | 159800 | 159800 | 159900 | 159700 | 187 |
| 354 | 20250108 | 123800 | 50559862700 | 159800 | 159700 | 159900 | 159700 | 118 |
| 355 | 20250108 | 123700 | 50541008300 | 159700 | 159800 | 159900 | 159700 | 377 |
| 356 | 20250108 | 123600 | 50480772500 | 159800 | 159700 | 159800 | 159600 | 1088 |
| 357 | 20250108 | 123500 | 50306989800 | 159700 | 159700 | 159800 | 159600 | 1004 |
| 358 | 20250108 | 123400 | 50146644500 | 159700 | 160000 | 160000 | 159700 | 596 |
| 359 | 20250108 | 123300 | 50051402900 | 159800 | 159900 | 160000 | 159800 | 363 |
| 360 | 20250108 | 123200 | 49993374700 | 159900 | 160100 | 160100 | 159600 | 2554 |
| 361 | 20250108 | 123100 | 49585167100 | 160000 | 160500 | 160500 | 160000 | 3412 |
| 362 | 20250108 | 123000 | 49038633400 | 160500 | 160500 | 160600 | 160400 | 1814 |
| 363 | 20250108 | 122900 | 48747532400 | 160500 | 160600 | 160700 | 160500 | 1069 |
| 364 | 20250108 | 122800 | 48575856300 | 160600 | 160700 | 160700 | 160600 | 387 |
| 365 | 20250108 | 122700 | 48513699200 | 160600 | 160700 | 160800 | 160600 | 1706 |
| 366 | 20250108 | 122600 | 48239663600 | 160800 | 160900 | 161000 | 160700 | 1459 |
| 367 | 20250108 | 122500 | 48004992500 | 161000 | 161100 | 161300 | 160800 | 3881 |
| 368 | 20250108 | 122400 | 47380211000 | 161100 | 161300 | 161600 | 161000 | 796 |
| 369 | 20250108 | 122300 | 47251935000 | 161300 | 161500 | 161500 | 161300 | 43 |
| 370 | 20250108 | 122200 | 47244998400 | 161600 | 161500 | 161700 | 161300 | 532 |
| 371 | 20250108 | 122100 | 47159087400 | 161500 | 161600 | 161600 | 161500 | 114 |
| 372 | 20250108 | 122000 | 47140665600 | 161500 | 161500 | 161700 | 161400 | 163 |
| 373 | 20250108 | 121900 | 47114333000 | 161500 | 161300 | 161500 | 161300 | 166 |
| 374 | 20250108 | 121800 | 47087542100 | 161400 | 161400 | 161400 | 161200 | 118 |
| 375 | 20250108 | 121700 | 47068502000 | 161400 | 161500 | 161600 | 161100 | 516 |
| 376 | 20250108 | 121600 | 46985304400 | 161500 | 161100 | 161500 | 161100 | 385 |
| 377 | 20250108 | 121500 | 46923211200 | 161100 | 161000 | 161100 | 160900 | 1127 |
| 378 | 20250108 | 121400 | 46741796200 | 161100 | 161000 | 161200 | 160900 | 608 |
| 379 | 20250108 | 121300 | 46643902800 | 161000 | 161000 | 161400 | 160900 | 690 |
| 380 | 20250108 | 121200 | 46532731400 | 160900 | 160900 | 161000 | 160900 | 192 |
| 381 | 20250108 | 121100 | 46501832700 | 160900 | 161000 | 161300 | 160900 | 355 |
| 382 | 20250108 | 121000 | 46444681400 | 160900 | 161100 | 161100 | 160900 | 1160 |
| 383 | 20250108 | 120900 | 46257937900 | 161100 | 161000 | 161200 | 161000 | 201 |
| 384 | 20250108 | 120800 | 46225561000 | 161200 | 161200 | 161200 | 161000 | 1414 |
| 385 | 20250108 | 120700 | 45997716000 | 161200 | 161300 | 161400 | 161200 | 69 |
| 386 | 20250108 | 120600 | 45986587100 | 161300 | 161200 | 161500 | 161200 | 475 |
| 387 | 20250108 | 120500 | 45909936000 | 161200 | 161200 | 161600 | 161100 | 93 |
| 388 | 20250108 | 120400 | 45894946200 | 161100 | 161300 | 161600 | 161100 | 179 |
| 389 | 20250108 | 120300 | 45866098200 | 161200 | 161300 | 161800 | 161200 | 860 |
| 390 | 20250108 | 120200 | 45727419000 | 161800 | 161200 | 161800 | 161100 | 428 |
| 391 | 20250108 | 120100 | 45658406100 | 161200 | 161100 | 161200 | 161100 | 116 |
| 392 | 20250108 | 120000 | 45639710700 | 161200 | 161100 | 161200 | 161000 | 529 |
| 393 | 20250108 | 115900 | 45554490300 | 161000 | 161100 | 161100 | 161000 | 221 |
| 394 | 20250108 | 115800 | 45518891200 | 161000 | 161000 | 161200 | 160900 | 298 |
| 395 | 20250108 | 115700 | 45470892700 | 161000 | 161000 | 161100 | 160900 | 258 |
| 396 | 20250108 | 115600 | 45429362300 | 161000 | 161700 | 161700 | 161000 | 1099 |
| 397 | 20250108 | 115500 | 45252176500 | 161700 | 161900 | 161900 | 161700 | 168 |
| 398 | 20250108 | 115400 | 45224998500 | 161900 | 161300 | 161900 | 161300 | 556 |
| 399 | 20250108 | 115300 | 45135211200 | 161300 | 161200 | 161400 | 161000 | 1332 |
| 400 | 20250108 | 115200 | 44920529400 | 161100 | 161000 | 161100 | 160900 | 332 |
| 401 | 20250108 | 115100 | 44867095100 | 161000 | 161100 | 161200 | 160900 | 1495 |
| 402 | 20250108 | 115000 | 44626332600 | 161200 | 161200 | 161300 | 161000 | 574 |
| 403 | 20250108 | 114900 | 44533822000 | 161200 | 161100 | 161200 | 161000 | 256 |
| 404 | 20250108 | 114800 | 44492577500 | 161100 | 161400 | 161400 | 160900 | 5265 |
| 405 | 20250108 | 114700 | 43644367600 | 161300 | 161400 | 161400 | 161300 | 150 |
| 406 | 20250108 | 114600 | 43620163900 | 161400 | 161400 | 161500 | 161300 | 507 |
| 407 | 20250108 | 114500 | 43538371600 | 161300 | 161400 | 161500 | 161300 | 345 |
| 408 | 20250108 | 114400 | 43482686300 | 161500 | 161400 | 161600 | 161400 | 395 |
| 409 | 20250108 | 114300 | 43418894600 | 161400 | 161400 | 161500 | 161300 | 341 |
| 410 | 20250108 | 114200 | 43363862800 | 161300 | 161700 | 161700 | 161300 | 1320 |
| 411 | 20250108 | 114100 | 43150645100 | 161700 | 161600 | 161900 | 161500 | 479 |
| 412 | 20250108 | 114000 | 43073202600 | 161600 | 161400 | 161600 | 161400 | 81 |
| 413 | 20250108 | 113900 | 43060117900 | 161500 | 161500 | 161500 | 161300 | 488 |
| 414 | 20250108 | 113800 | 42981329900 | 161500 | 161500 | 161600 | 161400 | 97 |
| 415 | 20250108 | 113700 | 42965664400 | 161500 | 161400 | 161500 | 161300 | 724 |
| 416 | 20250108 | 113600 | 42848756400 | 161500 | 161500 | 161500 | 161200 | 1738 |
| 417 | 20250108 | 113500 | 42568312900 | 161500 | 161400 | 161600 | 161400 | 541 |
| 418 | 20250108 | 113400 | 42480950900 | 161400 | 161400 | 161700 | 161200 | 1541 |
| 419 | 20250108 | 113300 | 42232287200 | 161400 | 161700 | 161800 | 161200 | 5242 |
| 420 | 20250108 | 113200 | 41385830400 | 161800 | 161800 | 162000 | 161600 | 1485 |
| 421 | 20250108 | 113100 | 41145565000 | 161800 | 161900 | 162000 | 161700 | 527 |
| 422 | 20250108 | 113000 | 41060233900 | 161800 | 162200 | 162300 | 161700 | 3111 |
| 423 | 20250108 | 112900 | 40556329300 | 162300 | 162500 | 162500 | 162200 | 738 |
| 424 | 20250108 | 112800 | 40436480600 | 162500 | 162300 | 162700 | 162200 | 390 |
| 425 | 20250108 | 112700 | 40373132100 | 162300 | 162600 | 162600 | 162200 | 1791 |
| 426 | 20250108 | 112600 | 40082230700 | 162700 | 162800 | 162800 | 162600 | 522 |
| 427 | 20250108 | 112500 | 39997288300 | 162800 | 162700 | 162900 | 162600 | 1034 |
| 428 | 20250108 | 112400 | 39829062000 | 162700 | 162900 | 162900 | 162600 | 841 |
| 429 | 20250108 | 112300 | 39692228000 | 162900 | 163700 | 163700 | 162800 | 1966 |
| 430 | 20250108 | 112200 | 39371417300 | 163600 | 163700 | 164100 | 163600 | 1146 |
| 431 | 20250108 | 112100 | 39183741800 | 163600 | 164900 | 164900 | 163600 | 1916 |
| 432 | 20250108 | 112000 | 38868979100 | 165000 | 165000 | 165100 | 164900 | 649 |
| 433 | 20250108 | 111900 | 38761868300 | 164900 | 164900 | 165200 | 164800 | 1153 |
| 434 | 20250108 | 111800 | 38571605400 | 164800 | 164900 | 165000 | 164500 | 1078 |
| 435 | 20250108 | 111700 | 38394060500 | 165000 | 164400 | 165000 | 164200 | 1830 |
| 436 | 20250108 | 111600 | 38092757800 | 164300 | 164500 | 164700 | 164300 | 2032 |
| 437 | 20250108 | 111500 | 37758533700 | 164400 | 164800 | 164900 | 164400 | 2760 |
| 438 | 20250108 | 111400 | 37304092700 | 164800 | 164700 | 165000 | 164500 | 2521 |
| 439 | 20250108 | 111300 | 36888580800 | 164700 | 164800 | 165200 | 164300 | 13525 |
| 440 | 20250108 | 111200 | 34657553100 | 164800 | 164500 | 164800 | 164400 | 3661 |
| 441 | 20250108 | 111100 | 34054975900 | 164500 | 164800 | 164800 | 164500 | 917 |
| 442 | 20250108 | 111000 | 33904010800 | 164800 | 164200 | 164800 | 164100 | 9346 |
| 443 | 20250108 | 110900 | 32366053000 | 164100 | 163700 | 164200 | 163600 | 1262 |
| 444 | 20250108 | 110800 | 32159060700 | 163700 | 163800 | 163900 | 163700 | 536 |
| 445 | 20250108 | 110700 | 32071272000 | 163700 | 163300 | 163800 | 163300 | 628 |
| 446 | 20250108 | 110600 | 31968498900 | 163300 | 163900 | 163900 | 163300 | 516 |
| 447 | 20250108 | 110500 | 31884009900 | 163900 | 164100 | 164200 | 163900 | 1138 |
| 448 | 20250108 | 110400 | 31697209800 | 164200 | 163000 | 164200 | 163000 | 5901 |
| 449 | 20250108 | 110300 | 30731301800 | 163000 | 162900 | 163000 | 162900 | 324 |
| 450 | 20250108 | 110200 | 30678519300 | 163000 | 162500 | 163000 | 162500 | 294 |
| 451 | 20250108 | 110100 | 30630684900 | 162600 | 162900 | 162900 | 162400 | 250 |
| 452 | 20250108 | 110000 | 30590056400 | 162900 | 162800 | 163000 | 162600 | 566 |
| 453 | 20250108 | 105900 | 30497925100 | 163000 | 163000 | 163200 | 162700 | 355 |
| 454 | 20250108 | 105800 | 30440059400 | 163000 | 163100 | 163100 | 162700 | 308 |
| 455 | 20250108 | 105700 | 30389868600 | 163100 | 163100 | 163200 | 163000 | 157 |
| 456 | 20250108 | 105600 | 30364263500 | 163200 | 163000 | 163200 | 163000 | 163 |
| 457 | 20250108 | 105500 | 30337680300 | 163000 | 162900 | 163100 | 162500 | 746 |
| 458 | 20250108 | 105400 | 30216336800 | 162900 | 162600 | 162900 | 162300 | 359 |
| 459 | 20250108 | 105300 | 30158029700 | 162600 | 162900 | 162900 | 162600 | 230 |
| 460 | 20250108 | 105200 | 30120593500 | 162900 | 162200 | 162900 | 162200 | 873 |
| 461 | 20250108 | 105100 | 29978602900 | 162200 | 161900 | 162300 | 161900 | 764 |
| 462 | 20250108 | 105000 | 29854811300 | 162000 | 162100 | 162100 | 161900 | 387 |
| 463 | 20250108 | 104900 | 29792127000 | 162100 | 162600 | 162600 | 162000 | 390 |
| 464 | 20250108 | 104800 | 29728817000 | 162600 | 162700 | 162700 | 162500 | 330 |
| 465 | 20250108 | 104700 | 29675144700 | 162700 | 163000 | 163200 | 162700 | 428 |
| 466 | 20250108 | 104600 | 29605441800 | 163000 | 163300 | 163400 | 162900 | 515 |
| 467 | 20250108 | 104500 | 29521451300 | 163300 | 163400 | 163600 | 163300 | 876 |
| 468 | 20250108 | 104400 | 29378233400 | 163400 | 163700 | 163800 | 163200 | 587 |
| 469 | 20250108 | 104300 | 29282240900 | 163500 | 163400 | 163800 | 163200 | 2462 |
| 470 | 20250108 | 104200 | 28879671900 | 163400 | 162900 | 163500 | 162600 | 2566 |
| 471 | 20250108 | 104100 | 28461291400 | 162800 | 163000 | 163100 | 162800 | 264 |
| 472 | 20250108 | 104000 | 28418279400 | 163100 | 162800 | 163200 | 162800 | 2351 |
| 473 | 20250108 | 103900 | 28035149400 | 162800 | 162300 | 162800 | 162300 | 3463 |
| 474 | 20250108 | 103800 | 27472404300 | 162400 | 162400 | 162400 | 162200 | 486 |
| 475 | 20250108 | 103700 | 27393520400 | 162400 | 162100 | 162400 | 162100 | 512 |
| 476 | 20250108 | 103600 | 27310428700 | 162100 | 161900 | 162100 | 161800 | 517 |
| 477 | 20250108 | 103500 | 27226681100 | 162000 | 162000 | 162000 | 161500 | 816 |
| 478 | 20250108 | 103400 | 27094742900 | 162000 | 162000 | 162100 | 162000 | 113 |
| 479 | 20250108 | 103300 | 27076434800 | 162000 | 162300 | 162400 | 162000 | 208 |
| 480 | 20250108 | 103200 | 27042716300 | 162400 | 161900 | 162400 | 161900 | 528 |
| 481 | 20250108 | 103100 | 26957027400 | 161800 | 162000 | 162400 | 161700 | 558 |
| 482 | 20250108 | 103000 | 26866645200 | 162100 | 162200 | 162300 | 162100 | 505 |
| 483 | 20250108 | 102900 | 26784729500 | 162300 | 162200 | 162300 | 161900 | 130 |
| 484 | 20250108 | 102800 | 26763661100 | 162200 | 161800 | 162300 | 161600 | 379 |
| 485 | 20250108 | 102700 | 26702304700 | 161900 | 161700 | 161900 | 161700 | 324 |
| 486 | 20250108 | 102600 | 26649901300 | 161700 | 161800 | 161800 | 161700 | 180 |
| 487 | 20250108 | 102500 | 26620783400 | 161900 | 162200 | 162200 | 161800 | 761 |
| 488 | 20250108 | 102400 | 26497500600 | 162200 | 162200 | 162300 | 162100 | 840 |
| 489 | 20250108 | 102300 | 26361250300 | 162300 | 162000 | 162300 | 162000 | 644 |
| 490 | 20250108 | 102200 | 26256800000 | 162000 | 162000 | 162000 | 161900 | 188 |
| 491 | 20250108 | 102100 | 26226349500 | 162000 | 162000 | 162000 | 161700 | 351 |
| 492 | 20250108 | 102000 | 26169514800 | 162000 | 161900 | 162000 | 161700 | 323 |
| 493 | 20250108 | 101900 | 26117222900 | 161800 | 161600 | 162000 | 161600 | 135 |
| 494 | 20250108 | 101800 | 26095367800 | 161700 | 161900 | 162000 | 161500 | 217 |
| 495 | 20250108 | 101700 | 26060256500 | 161900 | 161400 | 161900 | 161400 | 500 |
| 496 | 20250108 | 101600 | 25979499000 | 161300 | 161100 | 161400 | 161100 | 534 |
| 497 | 20250108 | 101500 | 25893395800 | 161100 | 161200 | 161400 | 161100 | 362 |
| 498 | 20250108 | 101400 | 25835040600 | 161300 | 161200 | 161400 | 161100 | 222 |
| 499 | 20250108 | 101300 | 25799237600 | 161200 | 161200 | 161200 | 161100 | 465 |
| 500 | 20250108 | 101200 | 25724317500 | 161200 | 161400 | 161700 | 161200 | 1017 |
| 501 | 20250108 | 101100 | 25560239500 | 161700 | 161400 | 161700 | 161400 | 399 |
| 502 | 20250108 | 101000 | 25495793800 | 161400 | 161400 | 161600 | 161300 | 490 |
| 503 | 20250108 | 100900 | 25416680500 | 161400 | 161700 | 161700 | 161400 | 347 |
| 504 | 20250108 | 100800 | 25360622700 | 161700 | 161400 | 161700 | 161400 | 239 |
| 505 | 20250108 | 100700 | 25322006900 | 161500 | 161700 | 161700 | 161300 | 302 |
| 506 | 20250108 | 100600 | 25273244000 | 161700 | 161500 | 161700 | 161400 | 347 |
| 507 | 20250108 | 100500 | 25217173600 | 161600 | 161300 | 161600 | 161200 | 660 |
| 508 | 20250108 | 100400 | 25110682200 | 161300 | 161600 | 161700 | 161300 | 571 |
| 509 | 20250108 | 100300 | 25018470400 | 161700 | 161700 | 162000 | 161600 | 323 |
| 510 | 20250108 | 100200 | 24966216500 | 162000 | 162300 | 162400 | 161600 | 666 |
| 511 | 20250108 | 100100 | 24858255800 | 162300 | 161900 | 162500 | 161900 | 1008 |
| 512 | 20250108 | 100000 | 24694734900 | 162200 | 161500 | 162200 | 161200 | 863 |
| 513 | 20250108 | 095900 | 24555310200 | 161500 | 161700 | 161700 | 161500 | 247 |
| 514 | 20250108 | 095800 | 24515405700 | 161700 | 161400 | 161800 | 161300 | 380 |
| 515 | 20250108 | 095700 | 24453992700 | 161600 | 161000 | 161800 | 160900 | 2325 |
| 516 | 20250108 | 095600 | 24078869900 | 161000 | 161300 | 161400 | 160800 | 4006 |
| 517 | 20250108 | 095500 | 23433764400 | 161300 | 162100 | 162100 | 161300 | 4015 |
| 518 | 20250108 | 095400 | 22785142800 | 162100 | 162400 | 162600 | 162100 | 1321 |
| 519 | 20250108 | 095300 | 22570684400 | 162400 | 162600 | 162600 | 162400 | 255 |
| 520 | 20250108 | 095200 | 22529265100 | 162600 | 162300 | 163000 | 162200 | 1957 |
| 521 | 20250108 | 095100 | 22211000800 | 162300 | 162300 | 162400 | 162200 | 314 |
| 522 | 20250108 | 095000 | 22160051300 | 162300 | 162400 | 162500 | 162000 | 673 |
| 523 | 20250108 | 094900 | 22050896000 | 162400 | 161700 | 162500 | 161700 | 963 |
| 524 | 20250108 | 094800 | 21894794900 | 161700 | 161800 | 161900 | 161600 | 511 |
| 525 | 20250108 | 094700 | 21812124000 | 161700 | 161800 | 161900 | 161600 | 1200 |
| 526 | 20250108 | 094600 | 21617969200 | 161900 | 161800 | 162000 | 161700 | 883 |
| 527 | 20250108 | 094500 | 21475061800 | 161700 | 162100 | 162300 | 161700 | 2438 |
| 528 | 20250108 | 094400 | 21079971600 | 162000 | 161600 | 162000 | 161600 | 963 |
| 529 | 20250108 | 094300 | 20924168600 | 161700 | 162300 | 162300 | 161600 | 3127 |
| 530 | 20250108 | 094200 | 20417738400 | 162300 | 162600 | 162800 | 162000 | 2972 |
| 531 | 20250108 | 094100 | 19935333500 | 162600 | 163300 | 163500 | 162500 | 3049 |
| 532 | 20250108 | 094000 | 19438510400 | 163300 | 164200 | 164300 | 163000 | 4590 |
| 533 | 20250108 | 093900 | 18686945200 | 164200 | 164500 | 164600 | 164000 | 2904 |
| 534 | 20250108 | 093800 | 18209863300 | 164500 | 163600 | 164700 | 163500 | 10864 |
| 535 | 20250108 | 093700 | 16425633600 | 163600 | 162900 | 163800 | 162600 | 3096 |
| 536 | 20250108 | 093600 | 15919275600 | 162700 | 162900 | 163100 | 162400 | 1820 |
| 537 | 20250108 | 093500 | 15623154000 | 162800 | 163100 | 163100 | 162300 | 487 |
| 538 | 20250108 | 093400 | 15543918000 | 163000 | 163500 | 164000 | 162300 | 5867 |
| 539 | 20250108 | 093300 | 14584313300 | 163600 | 163000 | 163600 | 162900 | 1411 |
| 540 | 20250108 | 093200 | 14353900000 | 163000 | 162400 | 163200 | 162400 | 1093 |
| 541 | 20250108 | 093100 | 14175835000 | 162600 | 162400 | 162700 | 162200 | 1389 |
| 542 | 20250108 | 093000 | 13950288600 | 162400 | 162800 | 162900 | 162300 | 1929 |
| 543 | 20250108 | 092900 | 13636711900 | 162800 | 162400 | 162900 | 162300 | 1518 |
| 544 | 20250108 | 092800 | 13389916400 | 162400 | 162600 | 163000 | 162300 | 2918 |
| 545 | 20250108 | 092700 | 12915483500 | 162500 | 163500 | 163700 | 162200 | 3502 |
| 546 | 20250108 | 092600 | 12345100800 | 163500 | 163400 | 163800 | 163400 | 5711 |
| 547 | 20250108 | 092500 | 11410921800 | 163500 | 163300 | 163600 | 163000 | 7439 |
| 548 | 20250108 | 092400 | 10195167200 | 163200 | 161300 | 163400 | 161200 | 8583 |
| 549 | 20250108 | 092300 | 8804292200 | 161300 | 160800 | 161400 | 160600 | 1449 |
| 550 | 20250108 | 092200 | 8570951100 | 160600 | 160500 | 161000 | 160500 | 563 |
| 551 | 20250108 | 092100 | 8480480700 | 160400 | 160300 | 160400 | 159900 | 4185 |
| 552 | 20250108 | 092000 | 7810465400 | 160500 | 161700 | 161700 | 160200 | 5275 |
| 553 | 20250108 | 091900 | 6961963300 | 161600 | 161400 | 161600 | 161200 | 1636 |
| 554 | 20250108 | 091800 | 6697908400 | 161400 | 161100 | 161500 | 161000 | 743 |
| 555 | 20250108 | 091700 | 6578103600 | 161100 | 161000 | 161500 | 160900 | 2442 |
| 556 | 20250108 | 091600 | 6184207800 | 161000 | 160900 | 161200 | 160800 | 2182 |
| 557 | 20250108 | 091500 | 5832745800 | 160900 | 160100 | 161100 | 160100 | 1635 |
| 558 | 20250108 | 091400 | 5569996200 | 160100 | 160100 | 160300 | 160100 | 479 |
| 559 | 20250108 | 091300 | 5493283800 | 160200 | 160000 | 160300 | 160000 | 640 |
| 560 | 20250108 | 091200 | 5390816600 | 160100 | 160400 | 160500 | 160100 | 825 |
| 561 | 20250108 | 091100 | 5258587400 | 160400 | 160100 | 160700 | 160100 | 1066 |
| 562 | 20250108 | 091000 | 5087689900 | 160200 | 160100 | 160600 | 160100 | 1597 |
| 563 | 20250108 | 090900 | 4831507900 | 160100 | 160100 | 160100 | 159700 | 1663 |
| 564 | 20250108 | 090800 | 4565617200 | 160100 | 160100 | 160300 | 159800 | 1050 |
| 565 | 20250108 | 090700 | 4397624400 | 160100 | 159800 | 160600 | 159800 | 587 |
| 566 | 20250108 | 090600 | 4303586900 | 159800 | 161100 | 161100 | 159600 | 6358 |
| 567 | 20250108 | 090500 | 3285451200 | 161100 | 160400 | 161300 | 160200 | 2745 |
| 568 | 20250108 | 090400 | 2843828500 | 160400 | 160300 | 160500 | 159900 | 3597 |
| 569 | 20250108 | 090300 | 2267968000 | 160300 | 160300 | 160500 | 159800 | 3951 |
| 570 | 20250108 | 090200 | 1635279700 | 160400 | 159700 | 160900 | 159700 | 2147 |
| 571 | 20250108 | 090100 | 1290995500 | 159700 | 159000 | 159800 | 158600 | 3230 |
| 572 | 20250108 | 090000 | 776521200 | 159000 | 159500 | 159600 | 158500 | 4505 |