34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 3 | 20250109 | 182900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 4 | 20250109 | 182800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 5 | 20250109 | 182700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 6 | 20250109 | 182600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 7 | 20250109 | 182500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 8 | 20250109 | 182400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 9 | 20250109 | 182300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 10 | 20250109 | 182200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 11 | 20250109 | 182100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 12 | 20250109 | 182000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 13 | 20250109 | 181900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 14 | 20250109 | 181800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 15 | 20250109 | 181700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 16 | 20250109 | 181600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 17 | 20250109 | 181500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 18 | 20250109 | 181400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 19 | 20250109 | 181300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 20 | 20250109 | 181200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 21 | 20250109 | 181100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 22 | 20250109 | 181000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 23 | 20250109 | 180900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 24 | 20250109 | 180800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 25 | 20250109 | 180700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 26 | 20250109 | 180600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 27 | 20250109 | 180500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 28 | 20250109 | 180400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 29 | 20250109 | 180300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 30 | 20250109 | 180200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 31 | 20250109 | 180100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 32 | 20250109 | 180000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 33 | 20250109 | 175900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 34 | 20250109 | 175800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 35 | 20250109 | 175700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 36 | 20250109 | 175600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 37 | 20250109 | 175500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 38 | 20250109 | 175400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 39 | 20250109 | 175300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 40 | 20250109 | 175200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 41 | 20250109 | 175100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 42 | 20250109 | 175000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 43 | 20250109 | 174900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 44 | 20250109 | 174800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 45 | 20250109 | 174700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 46 | 20250109 | 174600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 47 | 20250109 | 174500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 48 | 20250109 | 174400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 49 | 20250109 | 174300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 50 | 20250109 | 174200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 51 | 20250109 | 174100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 52 | 20250109 | 174000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 53 | 20250109 | 173900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 54 | 20250109 | 173800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 55 | 20250109 | 173700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 56 | 20250109 | 173600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 57 | 20250109 | 173500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 58 | 20250109 | 173400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 59 | 20250109 | 173300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 60 | 20250109 | 173200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 61 | 20250109 | 173100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 62 | 20250109 | 173000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 63 | 20250109 | 172900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 64 | 20250109 | 172800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 65 | 20250109 | 172700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 66 | 20250109 | 172600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 67 | 20250109 | 172500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 68 | 20250109 | 172400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 69 | 20250109 | 172300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 70 | 20250109 | 172200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 71 | 20250109 | 172100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 72 | 20250109 | 172000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 73 | 20250109 | 171900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 74 | 20250109 | 171800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 75 | 20250109 | 171700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 76 | 20250109 | 171600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 77 | 20250109 | 171500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 78 | 20250109 | 171400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 79 | 20250109 | 171300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 80 | 20250109 | 171200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 81 | 20250109 | 171100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 82 | 20250109 | 171000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 83 | 20250109 | 170900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 84 | 20250109 | 170800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 85 | 20250109 | 170700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 86 | 20250109 | 170600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 87 | 20250109 | 170500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 88 | 20250109 | 170400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 89 | 20250109 | 170300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 90 | 20250109 | 170200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 91 | 20250109 | 170100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 92 | 20250109 | 170000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 93 | 20250109 | 165900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 94 | 20250109 | 165800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 95 | 20250109 | 165700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 96 | 20250109 | 165600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 97 | 20250109 | 165500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 98 | 20250109 | 165400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 99 | 20250109 | 165300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 100 | 20250109 | 165200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 101 | 20250109 | 165100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 102 | 20250109 | 165000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 103 | 20250109 | 164900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 104 | 20250109 | 164800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 105 | 20250109 | 164700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 106 | 20250109 | 164600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 107 | 20250109 | 164500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 108 | 20250109 | 164400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 109 | 20250109 | 164300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 110 | 20250109 | 164200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 111 | 20250109 | 164100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 112 | 20250109 | 164000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 113 | 20250109 | 163900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 114 | 20250109 | 163800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 115 | 20250109 | 163700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 116 | 20250109 | 163600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 117 | 20250109 | 163500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 118 | 20250109 | 163400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 119 | 20250109 | 163300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 120 | 20250109 | 163200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 121 | 20250109 | 163100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 122 | 20250109 | 163000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 123 | 20250109 | 162900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 124 | 20250109 | 162800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 125 | 20250109 | 162700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 126 | 20250109 | 162600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 127 | 20250109 | 162500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 128 | 20250109 | 162400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 129 | 20250109 | 162300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 130 | 20250109 | 162200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 131 | 20250109 | 162100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 132 | 20250109 | 162000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 133 | 20250109 | 161900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 134 | 20250109 | 161800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 135 | 20250109 | 161700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 136 | 20250109 | 161600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 137 | 20250109 | 161500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 138 | 20250109 | 161400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 139 | 20250109 | 161300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 140 | 20250109 | 161200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 141 | 20250109 | 161100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 142 | 20250109 | 161000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 143 | 20250109 | 160900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 144 | 20250109 | 160800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 145 | 20250109 | 160700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 146 | 20250109 | 160600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 147 | 20250109 | 160500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 148 | 20250109 | 160400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 149 | 20250109 | 160300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 150 | 20250109 | 160200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 151 | 20250109 | 160100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 152 | 20250109 | 160000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 31756 |
| 153 | 20250109 | 155900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 154 | 20250109 | 155800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 155 | 20250109 | 155700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 156 | 20250109 | 155600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 157 | 20250109 | 155500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 158 | 20250109 | 155400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 159 | 20250109 | 155300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 160 | 20250109 | 155200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 161 | 20250109 | 155100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 162 | 20250109 | 155000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 163 | 20250109 | 154900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 164 | 20250109 | 154800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 165 | 20250109 | 154700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 166 | 20250109 | 154600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 167 | 20250109 | 154500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 168 | 20250109 | 154400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 169 | 20250109 | 154300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 170 | 20250109 | 154200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 171 | 20250109 | 154100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 172 | 20250109 | 154000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 173 | 20250109 | 153900 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 174 | 20250109 | 153800 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 175 | 20250109 | 153700 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 176 | 20250109 | 153600 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 177 | 20250109 | 153500 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 178 | 20250109 | 153400 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 179 | 20250109 | 153300 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 180 | 20250109 | 153200 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 181 | 20250109 | 153100 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 182 | 20250109 | 153000 | 111027752500 | 169700 | 169700 | 169700 | 169700 | 63512 |
| 183 | 20250109 | 152900 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 184 | 20250109 | 152800 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 185 | 20250109 | 152700 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 186 | 20250109 | 152600 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 187 | 20250109 | 152500 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 188 | 20250109 | 152400 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 189 | 20250109 | 152300 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 190 | 20250109 | 152200 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 191 | 20250109 | 152100 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 192 | 20250109 | 152000 | 105638759300 | 170200 | 170200 | 170200 | 170200 | 0 |
| 193 | 20250109 | 151900 | 105638759300 | 170200 | 170200 | 170400 | 170100 | 1676 |
| 194 | 20250109 | 151800 | 105353515500 | 170200 | 170500 | 170500 | 170100 | 2477 |
| 195 | 20250109 | 151700 | 104931839700 | 170500 | 170400 | 170600 | 170400 | 1288 |
| 196 | 20250109 | 151600 | 104712251900 | 170400 | 170800 | 170800 | 170400 | 1719 |
| 197 | 20250109 | 151500 | 104418961400 | 170800 | 170800 | 170900 | 170700 | 1418 |
| 198 | 20250109 | 151400 | 104176765200 | 170800 | 170800 | 170900 | 170600 | 825 |
| 199 | 20250109 | 151300 | 104035857400 | 170800 | 170700 | 170900 | 170500 | 2040 |
| 200 | 20250109 | 151200 | 103687638000 | 170700 | 170800 | 170900 | 170500 | 748 |
| 201 | 20250109 | 151100 | 103559939000 | 170800 | 170700 | 171000 | 170500 | 1403 |
| 202 | 20250109 | 151000 | 103320377500 | 170900 | 170900 | 171100 | 170200 | 2523 |
| 203 | 20250109 | 150900 | 102889683000 | 170900 | 170900 | 171300 | 170800 | 2401 |
| 204 | 20250109 | 150800 | 102478905600 | 170900 | 170800 | 171100 | 170300 | 1566 |
| 205 | 20250109 | 150700 | 102211276200 | 170800 | 171000 | 171000 | 170300 | 2720 |
| 206 | 20250109 | 150600 | 101746866200 | 171000 | 170400 | 171000 | 170400 | 2151 |
| 207 | 20250109 | 150500 | 101379629900 | 170400 | 170300 | 170800 | 170200 | 2279 |
| 208 | 20250109 | 150400 | 100990990600 | 170300 | 170600 | 170700 | 170300 | 1923 |
| 209 | 20250109 | 150300 | 100662875700 | 170600 | 170100 | 170900 | 170100 | 1923 |
| 210 | 20250109 | 150200 | 100335009800 | 170200 | 170700 | 170900 | 170100 | 3536 |
| 211 | 20250109 | 150100 | 99732717200 | 170600 | 171500 | 171500 | 170600 | 3222 |
| 212 | 20250109 | 150000 | 99182050800 | 171500 | 171500 | 171800 | 171000 | 2727 |
| 213 | 20250109 | 145900 | 98714928200 | 171500 | 171800 | 172000 | 171500 | 3846 |
| 214 | 20250109 | 145800 | 98054133600 | 171800 | 171500 | 171800 | 171400 | 3228 |
| 215 | 20250109 | 145700 | 97500176200 | 171400 | 171600 | 171800 | 171400 | 2040 |
| 216 | 20250109 | 145600 | 97150145000 | 171600 | 171800 | 171900 | 171500 | 2032 |
| 217 | 20250109 | 145500 | 96801143200 | 171800 | 171700 | 172000 | 171400 | 5497 |
| 218 | 20250109 | 145400 | 95856984500 | 171700 | 171300 | 172200 | 171100 | 7414 |
| 219 | 20250109 | 145300 | 94583880500 | 171300 | 170700 | 171700 | 170600 | 3528 |
| 220 | 20250109 | 145200 | 93979375600 | 170800 | 171600 | 171700 | 170300 | 7852 |
| 221 | 20250109 | 145100 | 92637627200 | 171600 | 171400 | 172900 | 171300 | 14769 |
| 222 | 20250109 | 145000 | 90096619200 | 171400 | 168800 | 172500 | 168800 | 28983 |
| 223 | 20250109 | 144900 | 85166813100 | 168800 | 168600 | 168800 | 168500 | 3193 |
| 224 | 20250109 | 144800 | 84628250200 | 168500 | 168500 | 168600 | 168400 | 1036 |
| 225 | 20250109 | 144700 | 84453648100 | 168500 | 168500 | 168600 | 168400 | 1572 |
| 226 | 20250109 | 144600 | 84188750200 | 168500 | 168400 | 168800 | 168300 | 2600 |
| 227 | 20250109 | 144500 | 83750667800 | 168400 | 168800 | 168800 | 167800 | 4150 |
| 228 | 20250109 | 144400 | 83051922800 | 168800 | 169000 | 169100 | 168800 | 1829 |
| 229 | 20250109 | 144300 | 82742905300 | 168900 | 169000 | 169100 | 168600 | 2936 |
| 230 | 20250109 | 144200 | 82247043900 | 168900 | 168800 | 169100 | 168700 | 4604 |
| 231 | 20250109 | 144100 | 81469313900 | 168700 | 168700 | 169000 | 168700 | 3154 |
| 232 | 20250109 | 144000 | 80936735900 | 168800 | 169100 | 169200 | 168700 | 3488 |
| 233 | 20250109 | 143900 | 80347652800 | 169200 | 168100 | 169200 | 168100 | 7265 |
| 234 | 20250109 | 143800 | 79122205500 | 168100 | 167700 | 168300 | 167500 | 2964 |
| 235 | 20250109 | 143700 | 78623795000 | 167500 | 168400 | 168500 | 167200 | 5681 |
| 236 | 20250109 | 143600 | 77672090100 | 168500 | 168400 | 169000 | 168000 | 10685 |
| 237 | 20250109 | 143500 | 75870012600 | 168400 | 168200 | 168400 | 167800 | 5563 |
| 238 | 20250109 | 143400 | 74934481000 | 168200 | 168000 | 168400 | 167200 | 7917 |
| 239 | 20250109 | 143300 | 73604729800 | 168000 | 167000 | 168000 | 166600 | 6553 |
| 240 | 20250109 | 143200 | 72506896300 | 167000 | 166800 | 167900 | 166500 | 10418 |
| 241 | 20250109 | 143100 | 70764706200 | 166800 | 166500 | 166800 | 166000 | 5241 |
| 242 | 20250109 | 143000 | 69891641000 | 166600 | 165600 | 166700 | 165600 | 18737 |
| 243 | 20250109 | 142900 | 66776429200 | 165600 | 164900 | 165600 | 164800 | 7534 |
| 244 | 20250109 | 142800 | 65531417800 | 164800 | 163900 | 164900 | 163900 | 7007 |
| 245 | 20250109 | 142700 | 64379840700 | 163800 | 163800 | 163900 | 163800 | 176 |
| 246 | 20250109 | 142600 | 64351010800 | 163800 | 163700 | 163800 | 163600 | 505 |
| 247 | 20250109 | 142500 | 64268340800 | 163700 | 163400 | 163700 | 163100 | 272 |
| 248 | 20250109 | 142400 | 64223882300 | 163400 | 163500 | 163500 | 163300 | 185 |
| 249 | 20250109 | 142300 | 64193659400 | 163500 | 163500 | 163500 | 163300 | 226 |
| 250 | 20250109 | 142200 | 64156719600 | 163500 | 162800 | 163500 | 162800 | 564 |
| 251 | 20250109 | 142100 | 64064741500 | 162800 | 162700 | 163000 | 162700 | 315 |
| 252 | 20250109 | 142000 | 64013470900 | 162800 | 162800 | 162900 | 162700 | 235 |
| 253 | 20250109 | 141900 | 63975219200 | 162900 | 162800 | 163000 | 162800 | 68 |
| 254 | 20250109 | 141800 | 63964142600 | 162700 | 163000 | 163000 | 162700 | 187 |
| 255 | 20250109 | 141700 | 63933704100 | 162900 | 162900 | 162900 | 162800 | 341 |
| 256 | 20250109 | 141600 | 63878183100 | 163000 | 163100 | 163100 | 163000 | 136 |
| 257 | 20250109 | 141500 | 63856010600 | 163100 | 163100 | 163200 | 162900 | 101 |
| 258 | 20250109 | 141400 | 63839542900 | 163100 | 163100 | 163100 | 162900 | 171 |
| 259 | 20250109 | 141300 | 63811659500 | 163000 | 163000 | 163000 | 163000 | 95 |
| 260 | 20250109 | 141200 | 63796174500 | 163000 | 162800 | 163200 | 162500 | 1001 |
| 261 | 20250109 | 141100 | 63633155600 | 162800 | 162600 | 162900 | 162500 | 682 |
| 262 | 20250109 | 141000 | 63522257500 | 162600 | 162700 | 162900 | 162500 | 154 |
| 263 | 20250109 | 140900 | 63497210200 | 162800 | 162900 | 162900 | 162800 | 92 |
| 264 | 20250109 | 140800 | 63482229600 | 162800 | 162800 | 163000 | 162700 | 378 |
| 265 | 20250109 | 140700 | 63420672200 | 162800 | 163100 | 163100 | 162800 | 278 |
| 266 | 20250109 | 140600 | 63375358800 | 163100 | 163000 | 163200 | 163000 | 206 |
| 267 | 20250109 | 140500 | 63341761300 | 163000 | 162700 | 163100 | 162700 | 551 |
| 268 | 20250109 | 140400 | 63252035500 | 162700 | 162800 | 162900 | 162500 | 2146 |
| 269 | 20250109 | 140300 | 62903108600 | 162800 | 163300 | 163300 | 162800 | 1714 |
| 270 | 20250109 | 140200 | 62623807400 | 163300 | 163300 | 163400 | 163200 | 331 |
| 271 | 20250109 | 140100 | 62569782200 | 163400 | 163300 | 163400 | 163300 | 298 |
| 272 | 20250109 | 140000 | 62521101200 | 163300 | 163200 | 163400 | 163200 | 442 |
| 273 | 20250109 | 135900 | 62448917800 | 163200 | 163300 | 163300 | 163200 | 302 |
| 274 | 20250109 | 135800 | 62399601800 | 163400 | 163500 | 163600 | 163400 | 65 |
| 275 | 20250109 | 135700 | 62388976800 | 163500 | 163600 | 163600 | 163500 | 96 |
| 276 | 20250109 | 135600 | 62373279400 | 163500 | 163400 | 163600 | 163400 | 273 |
| 277 | 20250109 | 135500 | 62328632100 | 163500 | 163300 | 163500 | 163300 | 97 |
| 278 | 20250109 | 135400 | 62312784700 | 163300 | 163400 | 163500 | 163300 | 195 |
| 279 | 20250109 | 135300 | 62280916700 | 163400 | 163600 | 163600 | 163400 | 255 |
| 280 | 20250109 | 135200 | 62239222200 | 163600 | 163400 | 163600 | 163400 | 401 |
| 281 | 20250109 | 135100 | 62173638300 | 163400 | 163300 | 163400 | 163300 | 208 |
| 282 | 20250109 | 135000 | 62139655500 | 163400 | 163500 | 163600 | 163400 | 371 |
| 283 | 20250109 | 134900 | 62078994200 | 163500 | 163400 | 163500 | 163300 | 356 |
| 284 | 20250109 | 134800 | 62020840500 | 163300 | 163300 | 163500 | 163200 | 357 |
| 285 | 20250109 | 134700 | 61962534200 | 163300 | 163500 | 163600 | 163300 | 1016 |
| 286 | 20250109 | 134600 | 61796467300 | 163500 | 163600 | 163700 | 163500 | 213 |
| 287 | 20250109 | 134500 | 61761624600 | 163700 | 163600 | 163800 | 163500 | 93 |
| 288 | 20250109 | 134400 | 61746403700 | 163500 | 163800 | 163800 | 163500 | 719 |
| 289 | 20250109 | 134300 | 61628683200 | 163800 | 163700 | 163900 | 163700 | 151 |
| 290 | 20250109 | 134200 | 61603949400 | 163700 | 163600 | 163900 | 163600 | 434 |
| 291 | 20250109 | 134100 | 61532862000 | 163600 | 164000 | 164100 | 163600 | 502 |
| 292 | 20250109 | 134000 | 61450566400 | 164000 | 163600 | 164000 | 163600 | 609 |
| 293 | 20250109 | 133900 | 61350804700 | 163700 | 163100 | 163700 | 163000 | 1289 |
| 294 | 20250109 | 133800 | 61140403300 | 163100 | 163100 | 163200 | 163100 | 432 |
| 295 | 20250109 | 133700 | 61069943700 | 163100 | 163200 | 163200 | 163000 | 367 |
| 296 | 20250109 | 133600 | 61010108600 | 163100 | 163200 | 163200 | 163000 | 157 |
| 297 | 20250109 | 133500 | 60984500300 | 163200 | 163300 | 163400 | 163100 | 298 |
| 298 | 20250109 | 133400 | 60935854700 | 163300 | 163300 | 163300 | 163000 | 882 |
| 299 | 20250109 | 133300 | 60791977200 | 163300 | 163200 | 163400 | 163100 | 389 |
| 300 | 20250109 | 133200 | 60728504900 | 163200 | 163600 | 163700 | 163200 | 280 |
| 301 | 20250109 | 133100 | 60682791400 | 163600 | 163600 | 163700 | 163300 | 973 |
| 302 | 20250109 | 133000 | 60523810600 | 163700 | 163700 | 164000 | 163600 | 224 |
| 303 | 20250109 | 132900 | 60487123300 | 163700 | 163900 | 164000 | 163700 | 175 |
| 304 | 20250109 | 132800 | 60458445000 | 163800 | 163700 | 163900 | 163500 | 249 |
| 305 | 20250109 | 132700 | 60417693200 | 163700 | 163700 | 163800 | 163700 | 103 |
| 306 | 20250109 | 132600 | 60400829500 | 163800 | 163900 | 164100 | 163800 | 381 |
| 307 | 20250109 | 132500 | 60338357800 | 163900 | 164000 | 164300 | 163900 | 129 |
| 308 | 20250109 | 132400 | 60317213300 | 164300 | 164300 | 164300 | 164000 | 205 |
| 309 | 20250109 | 132300 | 60283570900 | 164000 | 164200 | 164500 | 163700 | 366 |
| 310 | 20250109 | 132200 | 60223506900 | 163800 | 164200 | 164500 | 163800 | 298 |
| 311 | 20250109 | 132100 | 60174552400 | 164200 | 163500 | 164700 | 163400 | 1447 |
| 312 | 20250109 | 132000 | 59937202200 | 163500 | 163700 | 163900 | 163500 | 187 |
| 313 | 20250109 | 131900 | 59906599600 | 163700 | 163800 | 163900 | 163700 | 216 |
| 314 | 20250109 | 131800 | 59871230000 | 163800 | 163600 | 163900 | 163600 | 361 |
| 315 | 20250109 | 131700 | 59812075400 | 163600 | 163500 | 163600 | 163500 | 279 |
| 316 | 20250109 | 131600 | 59766457400 | 163500 | 163600 | 163600 | 163200 | 457 |
| 317 | 20250109 | 131500 | 59691773100 | 163700 | 163100 | 163700 | 163000 | 2043 |
| 318 | 20250109 | 131400 | 59358321200 | 163200 | 163400 | 163500 | 163100 | 1037 |
| 319 | 20250109 | 131300 | 59188972700 | 163400 | 164000 | 164300 | 163400 | 877 |
| 320 | 20250109 | 131200 | 59045227400 | 164100 | 163500 | 164100 | 163500 | 1476 |
| 321 | 20250109 | 131100 | 58803487700 | 163500 | 164100 | 164100 | 163500 | 2624 |
| 322 | 20250109 | 131000 | 58373539500 | 164100 | 164500 | 164500 | 164100 | 1777 |
| 323 | 20250109 | 130900 | 58081626200 | 164600 | 164600 | 164700 | 164500 | 474 |
| 324 | 20250109 | 130800 | 58003593700 | 164700 | 164700 | 164700 | 164600 | 124 |
| 325 | 20250109 | 130700 | 57983179500 | 164600 | 164800 | 164900 | 164600 | 494 |
| 326 | 20250109 | 130600 | 57901817800 | 164800 | 164900 | 165000 | 164800 | 154 |
| 327 | 20250109 | 130500 | 57876419300 | 165000 | 164800 | 165100 | 164700 | 419 |
| 328 | 20250109 | 130400 | 57807371600 | 164800 | 165100 | 165300 | 164800 | 585 |
| 329 | 20250109 | 130300 | 57710836600 | 165100 | 165200 | 165400 | 165100 | 622 |
| 330 | 20250109 | 130200 | 57608014900 | 165200 | 165100 | 165300 | 165100 | 174 |
| 331 | 20250109 | 130100 | 57579265900 | 165300 | 165200 | 165300 | 165100 | 218 |
| 332 | 20250109 | 130000 | 57543255900 | 165200 | 164700 | 165200 | 164600 | 4562 |
| 333 | 20250109 | 125900 | 56791065500 | 164600 | 164400 | 164600 | 164400 | 375 |
| 334 | 20250109 | 125800 | 56729372000 | 164500 | 164600 | 164600 | 164400 | 337 |
| 335 | 20250109 | 125700 | 56673944500 | 164600 | 164600 | 164600 | 164600 | 148 |
| 336 | 20250109 | 125600 | 56649583700 | 164600 | 164500 | 164600 | 164500 | 316 |
| 337 | 20250109 | 125500 | 56597593500 | 164500 | 164700 | 164700 | 164500 | 567 |
| 338 | 20250109 | 125400 | 56504259600 | 164600 | 164900 | 164900 | 164600 | 330 |
| 339 | 20250109 | 125300 | 56449886800 | 164800 | 164900 | 165000 | 164800 | 222 |
| 340 | 20250109 | 125200 | 56413270600 | 165000 | 165000 | 165100 | 164900 | 66 |
| 341 | 20250109 | 125100 | 56402379400 | 165100 | 164800 | 165100 | 164800 | 468 |
| 342 | 20250109 | 125000 | 56325189900 | 164800 | 165200 | 165200 | 164800 | 889 |
| 343 | 20250109 | 124900 | 56178472000 | 165200 | 165300 | 165500 | 165100 | 667 |
| 344 | 20250109 | 124800 | 56068274200 | 165300 | 165600 | 165600 | 165200 | 898 |
| 345 | 20250109 | 124700 | 55919755200 | 165600 | 165600 | 166000 | 165500 | 6946 |
| 346 | 20250109 | 124600 | 54767613300 | 165600 | 165600 | 165700 | 165500 | 645 |
| 347 | 20250109 | 124500 | 54660804000 | 165600 | 165500 | 165700 | 165500 | 370 |
| 348 | 20250109 | 124400 | 54599518800 | 165600 | 165500 | 165700 | 165400 | 1277 |
| 349 | 20250109 | 124300 | 54388089300 | 165500 | 165500 | 165600 | 165400 | 996 |
| 350 | 20250109 | 124200 | 54223231700 | 165500 | 165500 | 165600 | 165400 | 309 |
| 351 | 20250109 | 124100 | 54172088000 | 165500 | 165700 | 165800 | 165100 | 2030 |
| 352 | 20250109 | 124000 | 53836251000 | 165800 | 165300 | 165800 | 165300 | 5975 |
| 353 | 20250109 | 123900 | 52847220100 | 165300 | 165300 | 165300 | 165200 | 1591 |
| 354 | 20250109 | 123800 | 52584236400 | 165300 | 165100 | 165300 | 165000 | 494 |
| 355 | 20250109 | 123700 | 52502646900 | 165100 | 164900 | 165100 | 164800 | 2434 |
| 356 | 20250109 | 123600 | 52101042500 | 164900 | 165000 | 165000 | 164900 | 418 |
| 357 | 20250109 | 123500 | 52032111600 | 164900 | 164800 | 165000 | 164600 | 1166 |
| 358 | 20250109 | 123400 | 51839876400 | 164700 | 164800 | 164800 | 164600 | 315 |
| 359 | 20250109 | 123300 | 51787996500 | 164900 | 165000 | 165000 | 164700 | 404 |
| 360 | 20250109 | 123200 | 51721396700 | 165000 | 164900 | 165000 | 164800 | 1657 |
| 361 | 20250109 | 123100 | 51448163000 | 164900 | 164800 | 164900 | 164800 | 286 |
| 362 | 20250109 | 123000 | 51401020900 | 164800 | 164700 | 164900 | 164600 | 885 |
| 363 | 20250109 | 122900 | 51255218400 | 164600 | 164500 | 164700 | 164400 | 1562 |
| 364 | 20250109 | 122800 | 50998248700 | 164500 | 164500 | 164600 | 164400 | 340 |
| 365 | 20250109 | 122700 | 50942327100 | 164500 | 164400 | 164500 | 164300 | 920 |
| 366 | 20250109 | 122600 | 50791047500 | 164400 | 164500 | 164500 | 164400 | 1357 |
| 367 | 20250109 | 122500 | 50567932600 | 164500 | 164300 | 164500 | 164300 | 353 |
| 368 | 20250109 | 122400 | 50509899800 | 164400 | 164200 | 164400 | 164200 | 837 |
| 369 | 20250109 | 122300 | 50372387200 | 164300 | 164300 | 164300 | 164100 | 185 |
| 370 | 20250109 | 122200 | 50342004100 | 164400 | 164000 | 164400 | 164000 | 852 |
| 371 | 20250109 | 122100 | 50202076000 | 164000 | 164300 | 164300 | 164000 | 449 |
| 372 | 20250109 | 122000 | 50128393300 | 164300 | 164300 | 164400 | 164300 | 63 |
| 373 | 20250109 | 121900 | 50118041000 | 164300 | 164300 | 164400 | 164000 | 750 |
| 374 | 20250109 | 121800 | 49994918500 | 164400 | 164200 | 164400 | 164200 | 177 |
| 375 | 20250109 | 121700 | 49965834400 | 164200 | 164400 | 164500 | 164200 | 1172 |
| 376 | 20250109 | 121600 | 49773163600 | 164300 | 164600 | 164700 | 164200 | 1069 |
| 377 | 20250109 | 121500 | 49597386300 | 164800 | 165000 | 165000 | 164600 | 786 |
| 378 | 20250109 | 121400 | 49467842900 | 165000 | 164700 | 165000 | 164700 | 507 |
| 379 | 20250109 | 121300 | 49384293200 | 164800 | 165100 | 165200 | 164700 | 948 |
| 380 | 20250109 | 121200 | 49228006400 | 165100 | 165400 | 165400 | 164800 | 650 |
| 381 | 20250109 | 121100 | 49120677400 | 165400 | 164800 | 165400 | 164700 | 1564 |
| 382 | 20250109 | 121000 | 48862476600 | 164800 | 165200 | 165200 | 164800 | 479 |
| 383 | 20250109 | 120900 | 48783448100 | 165200 | 165300 | 165400 | 165100 | 690 |
| 384 | 20250109 | 120800 | 48669434900 | 165300 | 165500 | 165500 | 165300 | 512 |
| 385 | 20250109 | 120700 | 48584748000 | 165400 | 165600 | 165800 | 165400 | 1822 |
| 386 | 20250109 | 120600 | 48282950800 | 165600 | 165500 | 165600 | 165500 | 1153 |
| 387 | 20250109 | 120500 | 48092026800 | 165500 | 165400 | 165500 | 165200 | 1468 |
| 388 | 20250109 | 120400 | 47849241100 | 165500 | 165100 | 165500 | 165100 | 2241 |
| 389 | 20250109 | 120300 | 47478634300 | 165100 | 165300 | 165300 | 165000 | 680 |
| 390 | 20250109 | 120200 | 47366356400 | 165300 | 165300 | 165500 | 165200 | 3708 |
| 391 | 20250109 | 120100 | 46752989200 | 165300 | 165000 | 165400 | 164800 | 2363 |
| 392 | 20250109 | 120000 | 46362643300 | 165000 | 164600 | 165200 | 164500 | 15963 |
| 393 | 20250109 | 115900 | 43730496200 | 164500 | 164200 | 164600 | 164100 | 3296 |
| 394 | 20250109 | 115800 | 43188631500 | 164200 | 164000 | 164200 | 164000 | 1165 |
| 395 | 20250109 | 115700 | 42997514200 | 164000 | 163700 | 164100 | 163600 | 1461 |
| 396 | 20250109 | 115600 | 42758052400 | 163600 | 163900 | 163900 | 163600 | 373 |
| 397 | 20250109 | 115500 | 42696978900 | 163900 | 163900 | 164000 | 163900 | 254 |
| 398 | 20250109 | 115400 | 42655344900 | 163900 | 163600 | 163900 | 163600 | 808 |
| 399 | 20250109 | 115300 | 42523001500 | 163600 | 163600 | 163700 | 163600 | 119 |
| 400 | 20250109 | 115200 | 42503528100 | 163600 | 163500 | 163800 | 163500 | 512 |
| 401 | 20250109 | 115100 | 42419735700 | 163500 | 163500 | 163500 | 163300 | 533 |
| 402 | 20250109 | 115000 | 42332633200 | 163500 | 163700 | 163700 | 163400 | 739 |
| 403 | 20250109 | 114900 | 42211828400 | 163700 | 164000 | 164000 | 163700 | 589 |
| 404 | 20250109 | 114800 | 42115303800 | 164000 | 164200 | 164200 | 163900 | 912 |
| 405 | 20250109 | 114700 | 41965713900 | 164200 | 164300 | 164400 | 164200 | 631 |
| 406 | 20250109 | 114600 | 41862087300 | 164400 | 164400 | 164500 | 164300 | 263 |
| 407 | 20250109 | 114500 | 41818853300 | 164600 | 164100 | 164700 | 163900 | 4323 |
| 408 | 20250109 | 114400 | 41108480600 | 164100 | 163800 | 164400 | 163800 | 5576 |
| 409 | 20250109 | 114300 | 40193384400 | 163800 | 163500 | 163900 | 163500 | 862 |
| 410 | 20250109 | 114200 | 40052248500 | 163500 | 163500 | 163500 | 163400 | 581 |
| 411 | 20250109 | 114100 | 39957256800 | 163500 | 163800 | 163800 | 163500 | 597 |
| 412 | 20250109 | 114000 | 39859516400 | 163900 | 163700 | 163900 | 163600 | 854 |
| 413 | 20250109 | 113900 | 39719662100 | 163700 | 163900 | 164000 | 163500 | 1572 |
| 414 | 20250109 | 113800 | 39462292000 | 163900 | 163700 | 164100 | 163400 | 3068 |
| 415 | 20250109 | 113700 | 38959393400 | 163700 | 163600 | 163800 | 163500 | 3952 |
| 416 | 20250109 | 113600 | 38312647900 | 163600 | 162200 | 163600 | 162200 | 12266 |
| 417 | 20250109 | 113500 | 36311607700 | 162200 | 162500 | 162600 | 162200 | 278 |
| 418 | 20250109 | 113400 | 36266442400 | 162500 | 162200 | 162600 | 162100 | 668 |
| 419 | 20250109 | 113300 | 36158014300 | 162200 | 162500 | 162600 | 162200 | 490 |
| 420 | 20250109 | 113200 | 36078493800 | 162600 | 162600 | 162800 | 162500 | 227 |
| 421 | 20250109 | 113100 | 36041563800 | 162500 | 162700 | 162800 | 162500 | 332 |
| 422 | 20250109 | 113000 | 35987556600 | 162700 | 162400 | 162700 | 162100 | 2310 |
| 423 | 20250109 | 112900 | 35612383700 | 162400 | 162600 | 162600 | 162400 | 504 |
| 424 | 20250109 | 112800 | 35530499500 | 162600 | 162400 | 162800 | 162400 | 437 |
| 425 | 20250109 | 112700 | 35459416600 | 162800 | 162500 | 162900 | 162400 | 1548 |
| 426 | 20250109 | 112600 | 35207591900 | 162800 | 162500 | 163000 | 162400 | 1068 |
| 427 | 20250109 | 112500 | 35033834400 | 162700 | 163000 | 163100 | 162500 | 2509 |
| 428 | 20250109 | 112400 | 34625340500 | 163000 | 162800 | 163100 | 162600 | 1434 |
| 429 | 20250109 | 112300 | 34391753900 | 162800 | 162500 | 163300 | 162500 | 11050 |
| 430 | 20250109 | 112200 | 32590862000 | 162600 | 162100 | 162800 | 162000 | 5712 |
| 431 | 20250109 | 112100 | 31662977700 | 162100 | 161800 | 162200 | 161800 | 2061 |
| 432 | 20250109 | 112000 | 31328922700 | 161800 | 161700 | 162000 | 161700 | 2467 |
| 433 | 20250109 | 111900 | 30929381600 | 161700 | 161700 | 161800 | 161700 | 492 |
| 434 | 20250109 | 111800 | 30849790800 | 161800 | 161500 | 161800 | 161500 | 563 |
| 435 | 20250109 | 111700 | 30758760200 | 161600 | 161100 | 161600 | 161100 | 1489 |
| 436 | 20250109 | 111600 | 30518518400 | 161000 | 161200 | 161200 | 160900 | 169 |
| 437 | 20250109 | 111500 | 30491305000 | 161200 | 161400 | 161400 | 160900 | 288 |
| 438 | 20250109 | 111400 | 30444896200 | 161500 | 161500 | 161500 | 161200 | 402 |
| 439 | 20250109 | 111300 | 30380012200 | 161500 | 160700 | 161500 | 160700 | 1526 |
| 440 | 20250109 | 111200 | 30134069100 | 160700 | 160700 | 161100 | 160600 | 1360 |
| 441 | 20250109 | 111100 | 29915551800 | 160700 | 160900 | 161200 | 160600 | 1014 |
| 442 | 20250109 | 111000 | 29752481100 | 161000 | 160900 | 161000 | 160900 | 700 |
| 443 | 20250109 | 110900 | 29639811300 | 160900 | 161300 | 161300 | 160900 | 185 |
| 444 | 20250109 | 110800 | 29610001900 | 161300 | 161000 | 161300 | 160900 | 340 |
| 445 | 20250109 | 110700 | 29555206300 | 161000 | 161300 | 161400 | 161000 | 380 |
| 446 | 20250109 | 110600 | 29493932000 | 161200 | 161100 | 161300 | 161000 | 833 |
| 447 | 20250109 | 110500 | 29359710900 | 161000 | 161100 | 161200 | 161000 | 408 |
| 448 | 20250109 | 110400 | 29293984100 | 161100 | 161200 | 161400 | 161100 | 318 |
| 449 | 20250109 | 110300 | 29242712100 | 161200 | 161400 | 161500 | 161200 | 446 |
| 450 | 20250109 | 110200 | 29170788100 | 161500 | 161300 | 161500 | 161200 | 428 |
| 451 | 20250109 | 110100 | 29101733600 | 161300 | 161200 | 161400 | 161100 | 367 |
| 452 | 20250109 | 110000 | 29042559000 | 161200 | 161600 | 161600 | 161200 | 384 |
| 453 | 20250109 | 105900 | 28980591200 | 161600 | 161600 | 161800 | 161500 | 520 |
| 454 | 20250109 | 105800 | 28896534500 | 161500 | 161700 | 162000 | 161500 | 2148 |
| 455 | 20250109 | 105700 | 28548968900 | 161600 | 161500 | 161700 | 161300 | 315 |
| 456 | 20250109 | 105600 | 28498091600 | 161600 | 160700 | 161800 | 160700 | 3620 |
| 457 | 20250109 | 105500 | 27914242300 | 160800 | 160700 | 160800 | 160600 | 1020 |
| 458 | 20250109 | 105400 | 27750361200 | 160700 | 160600 | 160900 | 160500 | 849 |
| 459 | 20250109 | 105300 | 27613931000 | 160600 | 160700 | 160700 | 160500 | 544 |
| 460 | 20250109 | 105200 | 27526564900 | 160800 | 160900 | 161100 | 160700 | 630 |
| 461 | 20250109 | 105100 | 27425150700 | 160900 | 160600 | 161000 | 160600 | 1543 |
| 462 | 20250109 | 105000 | 27176914600 | 160600 | 160200 | 160700 | 160100 | 550 |
| 463 | 20250109 | 104900 | 27088649800 | 160200 | 159700 | 160200 | 159600 | 798 |
| 464 | 20250109 | 104800 | 26961017500 | 159700 | 159700 | 159700 | 159400 | 458 |
| 465 | 20250109 | 104700 | 26887936100 | 159700 | 159900 | 159900 | 159600 | 1105 |
| 466 | 20250109 | 104600 | 26711370200 | 159900 | 159900 | 160100 | 159900 | 324 |
| 467 | 20250109 | 104500 | 26659539500 | 159900 | 159900 | 160000 | 159800 | 366 |
| 468 | 20250109 | 104400 | 26601015200 | 159900 | 160100 | 160200 | 159900 | 574 |
| 469 | 20250109 | 104300 | 26509187900 | 160200 | 160300 | 160600 | 160200 | 699 |
| 470 | 20250109 | 104200 | 26397066000 | 160400 | 160200 | 160400 | 160200 | 253 |
| 471 | 20250109 | 104100 | 26356506300 | 160200 | 160200 | 160300 | 160200 | 441 |
| 472 | 20250109 | 104000 | 26285835500 | 160200 | 160200 | 160300 | 160200 | 331 |
| 473 | 20250109 | 103900 | 26232790200 | 160200 | 159900 | 160300 | 159900 | 703 |
| 474 | 20250109 | 103800 | 26120260000 | 159900 | 160000 | 160200 | 159900 | 852 |
| 475 | 20250109 | 103700 | 25983905100 | 160000 | 160000 | 160200 | 159900 | 872 |
| 476 | 20250109 | 103600 | 25844370200 | 160000 | 160000 | 160000 | 159600 | 1372 |
| 477 | 20250109 | 103500 | 25624986400 | 159900 | 159700 | 160000 | 159600 | 1761 |
| 478 | 20250109 | 103400 | 25343545700 | 159700 | 159400 | 159800 | 159400 | 1076 |
| 479 | 20250109 | 103300 | 25171810500 | 159400 | 159200 | 159500 | 159100 | 531 |
| 480 | 20250109 | 103200 | 25087225700 | 159200 | 158700 | 159200 | 158400 | 1382 |
| 481 | 20250109 | 103100 | 24867639400 | 158500 | 158700 | 158800 | 158500 | 763 |
| 482 | 20250109 | 103000 | 24746529700 | 158800 | 158200 | 158800 | 158100 | 823 |
| 483 | 20250109 | 102900 | 24616117600 | 158200 | 158400 | 158500 | 158200 | 268 |
| 484 | 20250109 | 102800 | 24573680400 | 158500 | 158600 | 158800 | 158500 | 754 |
| 485 | 20250109 | 102700 | 24454044500 | 158600 | 158600 | 158800 | 158500 | 624 |
| 486 | 20250109 | 102600 | 24355053800 | 158600 | 158200 | 158600 | 158200 | 807 |
| 487 | 20250109 | 102500 | 24227187000 | 158200 | 158000 | 158300 | 157800 | 368 |
| 488 | 20250109 | 102400 | 24169034100 | 158000 | 158200 | 158300 | 158000 | 871 |
| 489 | 20250109 | 102300 | 24031242200 | 158200 | 158100 | 158300 | 158100 | 662 |
| 490 | 20250109 | 102200 | 23926518700 | 158100 | 158000 | 158100 | 157800 | 245 |
| 491 | 20250109 | 102100 | 23887796900 | 157900 | 157800 | 158200 | 157800 | 482 |
| 492 | 20250109 | 102000 | 23811633800 | 157900 | 157500 | 157900 | 157500 | 588 |
| 493 | 20250109 | 101900 | 23718924000 | 157400 | 157600 | 157600 | 157400 | 376 |
| 494 | 20250109 | 101800 | 23659702300 | 157600 | 157700 | 157800 | 157500 | 320 |
| 495 | 20250109 | 101700 | 23609270200 | 157800 | 157900 | 158000 | 157800 | 89 |
| 496 | 20250109 | 101600 | 23595218700 | 157900 | 157800 | 158000 | 157600 | 375 |
| 497 | 20250109 | 101500 | 23536045000 | 157800 | 157800 | 157900 | 157600 | 1061 |
| 498 | 20250109 | 101400 | 23368687200 | 158100 | 157800 | 158100 | 157700 | 721 |
| 499 | 20250109 | 101300 | 23254809600 | 157700 | 157500 | 157800 | 157500 | 272 |
| 500 | 20250109 | 101200 | 23211921900 | 157600 | 157500 | 157600 | 157500 | 488 |
| 501 | 20250109 | 101100 | 23135055300 | 157500 | 157700 | 157700 | 157400 | 464 |
| 502 | 20250109 | 101000 | 23061962500 | 157700 | 157900 | 157900 | 157600 | 373 |
| 503 | 20250109 | 100900 | 23003153300 | 157800 | 158000 | 158000 | 157800 | 155 |
| 504 | 20250109 | 100800 | 22978690800 | 157900 | 157700 | 158000 | 157500 | 1043 |
| 505 | 20250109 | 100700 | 22814092300 | 157700 | 157400 | 157700 | 157400 | 394 |
| 506 | 20250109 | 100600 | 22752039100 | 157300 | 157300 | 157600 | 157200 | 311 |
| 507 | 20250109 | 100500 | 22703073800 | 157600 | 157800 | 158000 | 157100 | 1282 |
| 508 | 20250109 | 100400 | 22500970000 | 157800 | 157700 | 158000 | 157500 | 506 |
| 509 | 20250109 | 100300 | 22421170200 | 157700 | 157700 | 157800 | 157200 | 966 |
| 510 | 20250109 | 100200 | 22269047100 | 157800 | 157600 | 158100 | 157400 | 479 |
| 511 | 20250109 | 100100 | 22193518800 | 157500 | 157100 | 157500 | 157100 | 1036 |
| 512 | 20250109 | 100000 | 22030525800 | 157100 | 156800 | 157100 | 156600 | 898 |
| 513 | 20250109 | 095900 | 21889662100 | 156800 | 157900 | 158300 | 156700 | 1552 |
| 514 | 20250109 | 095800 | 21645528200 | 157900 | 158200 | 158600 | 157900 | 1341 |
| 515 | 20250109 | 095700 | 21433433400 | 158400 | 158500 | 158500 | 158000 | 849 |
| 516 | 20250109 | 095600 | 21299186000 | 158500 | 158000 | 158900 | 157900 | 3479 |
| 517 | 20250109 | 095500 | 20748025800 | 158100 | 157200 | 158100 | 157100 | 1821 |
| 518 | 20250109 | 095400 | 20460769300 | 157300 | 157400 | 157500 | 156900 | 1451 |
| 519 | 20250109 | 095300 | 20232629900 | 157400 | 157100 | 157400 | 157000 | 959 |
| 520 | 20250109 | 095200 | 20081829000 | 157000 | 156800 | 157100 | 156700 | 596 |
| 521 | 20250109 | 095100 | 19988286800 | 156700 | 156400 | 157000 | 156400 | 946 |
| 522 | 20250109 | 095000 | 19840177500 | 156300 | 156600 | 156700 | 156300 | 1289 |
| 523 | 20250109 | 094900 | 19638429800 | 156700 | 156600 | 156800 | 156600 | 299 |
| 524 | 20250109 | 094800 | 19591590700 | 156600 | 156600 | 156900 | 156400 | 675 |
| 525 | 20250109 | 094700 | 19485921200 | 156500 | 156900 | 157300 | 156500 | 625 |
| 526 | 20250109 | 094600 | 19387910100 | 156700 | 156600 | 156700 | 156300 | 1549 |
| 527 | 20250109 | 094500 | 19145623100 | 156600 | 157100 | 157100 | 156600 | 922 |
| 528 | 20250109 | 094400 | 19001063200 | 157200 | 156500 | 157200 | 156500 | 1292 |
| 529 | 20250109 | 094300 | 18798388300 | 156500 | 156800 | 157000 | 156300 | 1590 |
| 530 | 20250109 | 094200 | 18549342200 | 156900 | 156700 | 157000 | 156600 | 1010 |
| 531 | 20250109 | 094100 | 18390907900 | 156700 | 155900 | 156800 | 155700 | 3052 |
| 532 | 20250109 | 094000 | 17914199500 | 155900 | 155900 | 156300 | 155600 | 2988 |
| 533 | 20250109 | 093900 | 17448031900 | 155900 | 155900 | 156300 | 155600 | 2309 |
| 534 | 20250109 | 093800 | 17088532100 | 155900 | 156600 | 156900 | 155800 | 2801 |
| 535 | 20250109 | 093700 | 16651099500 | 156700 | 156300 | 157000 | 156300 | 1600 |
| 536 | 20250109 | 093600 | 16400788000 | 156300 | 156200 | 156600 | 156000 | 3971 |
| 537 | 20250109 | 093500 | 15780545800 | 156300 | 157100 | 157200 | 156000 | 5370 |
| 538 | 20250109 | 093400 | 14939537000 | 157200 | 157400 | 157500 | 157000 | 3520 |
| 539 | 20250109 | 093300 | 14386048700 | 157300 | 158300 | 158500 | 157300 | 3442 |
| 540 | 20250109 | 093200 | 13842932500 | 158500 | 158100 | 158500 | 158100 | 847 |
| 541 | 20250109 | 093100 | 13708897900 | 158500 | 157900 | 158700 | 157900 | 2345 |
| 542 | 20250109 | 093000 | 13337661500 | 157900 | 157400 | 158000 | 157300 | 2593 |
| 543 | 20250109 | 092900 | 12928794300 | 157300 | 157900 | 158000 | 157300 | 5415 |
| 544 | 20250109 | 092800 | 12075305700 | 157900 | 158000 | 158100 | 157800 | 2247 |
| 545 | 20250109 | 092700 | 11720418400 | 158000 | 158100 | 158300 | 158000 | 2439 |
| 546 | 20250109 | 092600 | 11334917900 | 158200 | 159200 | 159300 | 158100 | 3480 |
| 547 | 20250109 | 092500 | 10783099400 | 159200 | 158700 | 159300 | 158600 | 392 |
| 548 | 20250109 | 092400 | 10720812700 | 158800 | 159500 | 159500 | 158600 | 2648 |
| 549 | 20250109 | 092300 | 10299642600 | 159500 | 159000 | 159600 | 158900 | 791 |
| 550 | 20250109 | 092200 | 10173702100 | 158800 | 157600 | 159600 | 157500 | 3806 |
| 551 | 20250109 | 092100 | 9571793900 | 157600 | 159300 | 159400 | 157600 | 7023 |
| 552 | 20250109 | 092000 | 8458035100 | 159400 | 161300 | 161300 | 159400 | 6500 |
| 553 | 20250109 | 091900 | 7415377900 | 161400 | 162400 | 162500 | 161400 | 2168 |
| 554 | 20250109 | 091800 | 7064059300 | 162400 | 162300 | 162700 | 162100 | 1350 |
| 555 | 20250109 | 091700 | 6844767000 | 162400 | 162400 | 162600 | 162200 | 708 |
| 556 | 20250109 | 091600 | 6729764800 | 162600 | 162500 | 162600 | 161500 | 2322 |
| 557 | 20250109 | 091500 | 6353012900 | 162500 | 162600 | 162800 | 162400 | 1557 |
| 558 | 20250109 | 091400 | 6099734400 | 162700 | 161500 | 162700 | 161000 | 7250 |
| 559 | 20250109 | 091300 | 4925581500 | 161500 | 161600 | 161700 | 161400 | 1116 |
| 560 | 20250109 | 091200 | 4745247800 | 161600 | 161200 | 161700 | 161000 | 606 |
| 561 | 20250109 | 091100 | 4647465400 | 161400 | 161300 | 161800 | 160600 | 2365 |
| 562 | 20250109 | 091000 | 4266447900 | 161300 | 160800 | 161500 | 160800 | 578 |
| 563 | 20250109 | 090900 | 4173243700 | 160800 | 161700 | 161800 | 160300 | 2509 |
| 564 | 20250109 | 090800 | 3768185100 | 161800 | 161000 | 161900 | 160700 | 4689 |
| 565 | 20250109 | 090700 | 3011506900 | 160900 | 160800 | 160900 | 159800 | 754 |
| 566 | 20250109 | 090600 | 2890695800 | 160800 | 161000 | 161200 | 159900 | 1605 |
| 567 | 20250109 | 090500 | 2633010700 | 160800 | 160600 | 161300 | 159900 | 3687 |
| 568 | 20250109 | 090400 | 2042058800 | 160600 | 160100 | 160700 | 160000 | 1834 |
| 569 | 20250109 | 090300 | 1747971800 | 160200 | 161400 | 161400 | 160200 | 1774 |
| 570 | 20250109 | 090200 | 1462384700 | 161300 | 159800 | 161400 | 159800 | 2320 |
| 571 | 20250109 | 090100 | 1089350900 | 159700 | 160000 | 160300 | 159000 | 3231 |
| 572 | 20250109 | 090000 | 573344500 | 160200 | 160000 | 160400 | 159900 | 3460 |