33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 183000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 3 | 20250113 | 182900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 4 | 20250113 | 182800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 5 | 20250113 | 182700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 6 | 20250113 | 182600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 7 | 20250113 | 182500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 8 | 20250113 | 182400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 9 | 20250113 | 182300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 10 | 20250113 | 182200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 11 | 20250113 | 182100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 12 | 20250113 | 182000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 13 | 20250113 | 181900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 14 | 20250113 | 181800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 15 | 20250113 | 181700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 16 | 20250113 | 181600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 17 | 20250113 | 181500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 18 | 20250113 | 181400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 19 | 20250113 | 181300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 20 | 20250113 | 181200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 21 | 20250113 | 181100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 22 | 20250113 | 181000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 23 | 20250113 | 180900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 24 | 20250113 | 180800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 25 | 20250113 | 180700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 26 | 20250113 | 180600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 27 | 20250113 | 180500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 28 | 20250113 | 180400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 29 | 20250113 | 180300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 30 | 20250113 | 180200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 31 | 20250113 | 180100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 32 | 20250113 | 180000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 33 | 20250113 | 175900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 34 | 20250113 | 175800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 35 | 20250113 | 175700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 36 | 20250113 | 175600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 37 | 20250113 | 175500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 38 | 20250113 | 175400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 39 | 20250113 | 175300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 40 | 20250113 | 175200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 41 | 20250113 | 175100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 42 | 20250113 | 175000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 43 | 20250113 | 174900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 44 | 20250113 | 174800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 45 | 20250113 | 174700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 46 | 20250113 | 174600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 47 | 20250113 | 174500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 48 | 20250113 | 174400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 49 | 20250113 | 174300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 50 | 20250113 | 174200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 51 | 20250113 | 174100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 52 | 20250113 | 174000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 53 | 20250113 | 173900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 54 | 20250113 | 173800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 55 | 20250113 | 173700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 56 | 20250113 | 173600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 57 | 20250113 | 173500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 58 | 20250113 | 173400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 59 | 20250113 | 173300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 60 | 20250113 | 173200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 61 | 20250113 | 173100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 62 | 20250113 | 173000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 63 | 20250113 | 172900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 64 | 20250113 | 172800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 65 | 20250113 | 172700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 66 | 20250113 | 172600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 67 | 20250113 | 172500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 68 | 20250113 | 172400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 69 | 20250113 | 172300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 70 | 20250113 | 172200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 71 | 20250113 | 172100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 72 | 20250113 | 172000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 73 | 20250113 | 171900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 74 | 20250113 | 171800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 75 | 20250113 | 171700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 76 | 20250113 | 171600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 77 | 20250113 | 171500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 78 | 20250113 | 171400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 79 | 20250113 | 171300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 80 | 20250113 | 171200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 81 | 20250113 | 171100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 82 | 20250113 | 171000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 83 | 20250113 | 170900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 84 | 20250113 | 170800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 85 | 20250113 | 170700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 86 | 20250113 | 170600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 87 | 20250113 | 170500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 88 | 20250113 | 170400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 89 | 20250113 | 170300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 90 | 20250113 | 170200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 91 | 20250113 | 170100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 92 | 20250113 | 170000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 93 | 20250113 | 165900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 94 | 20250113 | 165800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 95 | 20250113 | 165700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 96 | 20250113 | 165600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 97 | 20250113 | 165500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 98 | 20250113 | 165400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 99 | 20250113 | 165300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 100 | 20250113 | 165200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 101 | 20250113 | 165100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 102 | 20250113 | 165000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 103 | 20250113 | 164900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 104 | 20250113 | 164800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 105 | 20250113 | 164700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 106 | 20250113 | 164600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 107 | 20250113 | 164500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 108 | 20250113 | 164400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 109 | 20250113 | 164300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 110 | 20250113 | 164200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 111 | 20250113 | 164100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 112 | 20250113 | 164000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 113 | 20250113 | 163900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 114 | 20250113 | 163800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 115 | 20250113 | 163700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 116 | 20250113 | 163600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 117 | 20250113 | 163500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 118 | 20250113 | 163400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 119 | 20250113 | 163300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 120 | 20250113 | 163200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 121 | 20250113 | 163100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 122 | 20250113 | 163000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 123 | 20250113 | 162900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 124 | 20250113 | 162800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 125 | 20250113 | 162700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 126 | 20250113 | 162600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 127 | 20250113 | 162500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 128 | 20250113 | 162400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 129 | 20250113 | 162300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 130 | 20250113 | 162200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 131 | 20250113 | 162100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 132 | 20250113 | 162000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 133 | 20250113 | 161900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 134 | 20250113 | 161800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 135 | 20250113 | 161700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 136 | 20250113 | 161600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 137 | 20250113 | 161500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 138 | 20250113 | 161400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 139 | 20250113 | 161300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 140 | 20250113 | 161200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 141 | 20250113 | 161100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 142 | 20250113 | 161000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 143 | 20250113 | 160900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 144 | 20250113 | 160800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 145 | 20250113 | 160700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 146 | 20250113 | 160600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 147 | 20250113 | 160500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 148 | 20250113 | 160400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 149 | 20250113 | 160300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 150 | 20250113 | 160200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 151 | 20250113 | 160100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 152 | 20250113 | 160000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 6404 |
| 153 | 20250113 | 155900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 154 | 20250113 | 155800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 155 | 20250113 | 155700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 156 | 20250113 | 155600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 157 | 20250113 | 155500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 158 | 20250113 | 155400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 159 | 20250113 | 155300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 160 | 20250113 | 155200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 161 | 20250113 | 155100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 162 | 20250113 | 155000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 163 | 20250113 | 154900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 164 | 20250113 | 154800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 165 | 20250113 | 154700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 166 | 20250113 | 154600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 167 | 20250113 | 154500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 168 | 20250113 | 154400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 169 | 20250113 | 154300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 170 | 20250113 | 154200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 171 | 20250113 | 154100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 172 | 20250113 | 154000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 173 | 20250113 | 153900 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 174 | 20250113 | 153800 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 175 | 20250113 | 153700 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 176 | 20250113 | 153600 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 177 | 20250113 | 153500 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 178 | 20250113 | 153400 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 179 | 20250113 | 153300 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 180 | 20250113 | 153200 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 181 | 20250113 | 153100 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 0 |
| 182 | 20250113 | 153000 | 51650537500 | 162700 | 162700 | 162700 | 162700 | 12808 |
| 183 | 20250113 | 152900 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 184 | 20250113 | 152800 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 185 | 20250113 | 152700 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 186 | 20250113 | 152600 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 187 | 20250113 | 152500 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 188 | 20250113 | 152400 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 189 | 20250113 | 152300 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 190 | 20250113 | 152200 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 191 | 20250113 | 152100 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 192 | 20250113 | 152000 | 50608606700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 193 | 20250113 | 151900 | 50608606700 | 163100 | 163000 | 163200 | 163000 | 976 |
| 194 | 20250113 | 151800 | 50449453500 | 163100 | 162900 | 163200 | 162800 | 1901 |
| 195 | 20250113 | 151700 | 50139584400 | 162900 | 163000 | 163100 | 162800 | 885 |
| 196 | 20250113 | 151600 | 49995364600 | 163000 | 163100 | 163200 | 162900 | 1217 |
| 197 | 20250113 | 151500 | 49796986600 | 163200 | 163200 | 163400 | 163200 | 910 |
| 198 | 20250113 | 151400 | 49648433600 | 163200 | 163300 | 163400 | 163200 | 467 |
| 199 | 20250113 | 151300 | 49572202700 | 163200 | 163200 | 163400 | 163200 | 443 |
| 200 | 20250113 | 151200 | 49499863100 | 163200 | 163200 | 163300 | 163200 | 849 |
| 201 | 20250113 | 151100 | 49361257100 | 163200 | 163300 | 163300 | 163200 | 1270 |
| 202 | 20250113 | 151000 | 49153982000 | 163300 | 163300 | 163400 | 163200 | 261 |
| 203 | 20250113 | 150900 | 49111349500 | 163400 | 163200 | 163400 | 163200 | 1570 |
| 204 | 20250113 | 150800 | 48855115500 | 163200 | 163300 | 163400 | 163200 | 363 |
| 205 | 20250113 | 150700 | 48795861300 | 163300 | 163300 | 163400 | 163200 | 310 |
| 206 | 20250113 | 150600 | 48745247800 | 163300 | 163400 | 163500 | 163300 | 387 |
| 207 | 20250113 | 150500 | 48682013100 | 163500 | 163700 | 163700 | 163500 | 281 |
| 208 | 20250113 | 150400 | 48636054700 | 163600 | 163500 | 163700 | 163300 | 440 |
| 209 | 20250113 | 150300 | 48564081800 | 163500 | 163500 | 163500 | 163000 | 1523 |
| 210 | 20250113 | 150200 | 48315416200 | 163500 | 163700 | 163800 | 163500 | 295 |
| 211 | 20250113 | 150100 | 48267139400 | 163700 | 163800 | 163900 | 163700 | 496 |
| 212 | 20250113 | 150000 | 48185878200 | 163800 | 163800 | 164000 | 163700 | 1518 |
| 213 | 20250113 | 145900 | 47937111100 | 163800 | 163400 | 163900 | 163400 | 923 |
| 214 | 20250113 | 145800 | 47786055200 | 163500 | 163300 | 163600 | 163300 | 427 |
| 215 | 20250113 | 145700 | 47716253800 | 163300 | 163200 | 163400 | 163200 | 1266 |
| 216 | 20250113 | 145600 | 47509622800 | 163200 | 163200 | 163400 | 163200 | 581 |
| 217 | 20250113 | 145500 | 47414767000 | 163300 | 163400 | 163400 | 163200 | 940 |
| 218 | 20250113 | 145400 | 47261271300 | 163400 | 163600 | 163600 | 163400 | 226 |
| 219 | 20250113 | 145300 | 47224320500 | 163600 | 163500 | 163800 | 163500 | 449 |
| 220 | 20250113 | 145200 | 47150817200 | 163500 | 163600 | 163700 | 163400 | 1468 |
| 221 | 20250113 | 145100 | 46910744600 | 163700 | 163800 | 163800 | 163600 | 559 |
| 222 | 20250113 | 145000 | 46819248600 | 163800 | 163600 | 163800 | 163500 | 560 |
| 223 | 20250113 | 144900 | 46727591900 | 163700 | 163700 | 163800 | 163600 | 361 |
| 224 | 20250113 | 144800 | 46668498100 | 163600 | 163700 | 163800 | 163600 | 915 |
| 225 | 20250113 | 144700 | 46518682900 | 163700 | 163400 | 163800 | 163400 | 692 |
| 226 | 20250113 | 144600 | 46405495500 | 163400 | 163600 | 163600 | 163400 | 142 |
| 227 | 20250113 | 144500 | 46382283300 | 163600 | 163600 | 163700 | 163500 | 94 |
| 228 | 20250113 | 144400 | 46366906100 | 163700 | 163200 | 163700 | 163200 | 760 |
| 229 | 20250113 | 144300 | 46242678800 | 163200 | 163200 | 163200 | 163100 | 669 |
| 230 | 20250113 | 144200 | 46133500000 | 163200 | 163200 | 163300 | 163200 | 254 |
| 231 | 20250113 | 144100 | 46092046500 | 163300 | 163300 | 163300 | 163100 | 390 |
| 232 | 20250113 | 144000 | 46028400200 | 163300 | 163500 | 163600 | 163300 | 115 |
| 233 | 20250113 | 143900 | 46009604600 | 163500 | 163300 | 163500 | 163200 | 351 |
| 234 | 20250113 | 143800 | 45952242300 | 163300 | 163200 | 163300 | 163200 | 235 |
| 235 | 20250113 | 143700 | 45913867100 | 163300 | 163200 | 163400 | 163200 | 341 |
| 236 | 20250113 | 143600 | 45858173900 | 163200 | 163300 | 163300 | 163200 | 65 |
| 237 | 20250113 | 143500 | 45847560000 | 163300 | 163200 | 163400 | 163200 | 127 |
| 238 | 20250113 | 143400 | 45826820400 | 163300 | 163100 | 163400 | 163100 | 599 |
| 239 | 20250113 | 143300 | 45729078800 | 163100 | 163000 | 163100 | 162900 | 454 |
| 240 | 20250113 | 143200 | 45655069500 | 163100 | 163200 | 163200 | 163000 | 468 |
| 241 | 20250113 | 143100 | 45578758200 | 163100 | 163200 | 163300 | 163100 | 210 |
| 242 | 20250113 | 143000 | 45544491300 | 163100 | 163100 | 163400 | 163100 | 122 |
| 243 | 20250113 | 142900 | 45524585600 | 163100 | 163500 | 163500 | 163100 | 350 |
| 244 | 20250113 | 142800 | 45467387500 | 163500 | 163300 | 163700 | 163300 | 302 |
| 245 | 20250113 | 142700 | 45418034500 | 163400 | 163400 | 163500 | 163200 | 411 |
| 246 | 20250113 | 142600 | 45350886500 | 163500 | 163500 | 163600 | 163400 | 354 |
| 247 | 20250113 | 142500 | 45293008900 | 163500 | 163600 | 163600 | 163500 | 231 |
| 248 | 20250113 | 142400 | 45255234600 | 163600 | 163500 | 163600 | 163500 | 248 |
| 249 | 20250113 | 142300 | 45214673300 | 163500 | 163600 | 163600 | 163500 | 190 |
| 250 | 20250113 | 142200 | 45183595600 | 163600 | 163700 | 163700 | 163600 | 174 |
| 251 | 20250113 | 142100 | 45155119700 | 163800 | 163800 | 163900 | 163700 | 393 |
| 252 | 20250113 | 142000 | 45090750900 | 163900 | 163900 | 164000 | 163800 | 239 |
| 253 | 20250113 | 141900 | 45051577600 | 163900 | 163800 | 164100 | 163700 | 1055 |
| 254 | 20250113 | 141800 | 44878666400 | 163900 | 163700 | 163900 | 163600 | 404 |
| 255 | 20250113 | 141700 | 44812512200 | 163700 | 163700 | 163700 | 163600 | 220 |
| 256 | 20250113 | 141600 | 44776514900 | 163700 | 163400 | 163900 | 163400 | 506 |
| 257 | 20250113 | 141500 | 44693714600 | 163300 | 163400 | 163400 | 163100 | 281 |
| 258 | 20250113 | 141400 | 44647840400 | 163300 | 163500 | 163500 | 163300 | 56 |
| 259 | 20250113 | 141300 | 44638693800 | 163400 | 163500 | 163500 | 163300 | 224 |
| 260 | 20250113 | 141200 | 44602093700 | 163500 | 163700 | 163700 | 163400 | 82 |
| 261 | 20250113 | 141100 | 44588683100 | 163700 | 163400 | 163700 | 163200 | 83 |
| 262 | 20250113 | 141000 | 44575110200 | 163400 | 163800 | 163800 | 163400 | 74 |
| 263 | 20250113 | 140900 | 44563012600 | 163700 | 163500 | 163800 | 163500 | 118 |
| 264 | 20250113 | 140800 | 44543696100 | 163600 | 163900 | 164000 | 163200 | 252 |
| 265 | 20250113 | 140700 | 44502472300 | 163800 | 163100 | 163800 | 163100 | 1583 |
| 266 | 20250113 | 140600 | 44243958200 | 163100 | 162900 | 163100 | 162900 | 126 |
| 267 | 20250113 | 140500 | 44223419400 | 162900 | 163100 | 163200 | 162900 | 179 |
| 268 | 20250113 | 140400 | 44194235700 | 163100 | 163200 | 163200 | 163000 | 92 |
| 269 | 20250113 | 140300 | 44179238000 | 163200 | 163100 | 163200 | 163000 | 211 |
| 270 | 20250113 | 140200 | 44144816300 | 163100 | 163000 | 163100 | 162800 | 270 |
| 271 | 20250113 | 140100 | 44100809400 | 163000 | 163100 | 163100 | 162900 | 91 |
| 272 | 20250113 | 140000 | 44085976200 | 163100 | 162900 | 163200 | 162900 | 124 |
| 273 | 20250113 | 135900 | 44065751900 | 162900 | 163000 | 163100 | 162800 | 135 |
| 274 | 20250113 | 135800 | 44043760500 | 163100 | 163000 | 163100 | 163000 | 11 |
| 275 | 20250113 | 135700 | 44041967300 | 163100 | 163100 | 163200 | 162700 | 111 |
| 276 | 20250113 | 135600 | 44023879000 | 163100 | 163200 | 163300 | 163100 | 128 |
| 277 | 20250113 | 135500 | 44002990700 | 163200 | 162900 | 163200 | 162600 | 507 |
| 278 | 20250113 | 135400 | 43920423600 | 162700 | 163000 | 163000 | 162700 | 302 |
| 279 | 20250113 | 135300 | 43871265300 | 162900 | 162900 | 163000 | 162900 | 71 |
| 280 | 20250113 | 135200 | 43859695100 | 162900 | 163000 | 163000 | 162900 | 35 |
| 281 | 20250113 | 135100 | 43853992000 | 162900 | 163000 | 163000 | 162900 | 156 |
| 282 | 20250113 | 135000 | 43828567600 | 163100 | 163200 | 163200 | 163000 | 98 |
| 283 | 20250113 | 134900 | 43812583100 | 163200 | 163200 | 163300 | 163000 | 163 |
| 284 | 20250113 | 134800 | 43785978800 | 163200 | 163200 | 163200 | 163000 | 302 |
| 285 | 20250113 | 134700 | 43736741100 | 163100 | 162800 | 163100 | 162800 | 1136 |
| 286 | 20250113 | 134600 | 43551679500 | 162800 | 162800 | 162900 | 162800 | 141 |
| 287 | 20250113 | 134500 | 43528721100 | 162800 | 162800 | 162900 | 162700 | 105 |
| 288 | 20250113 | 134400 | 43511628300 | 162700 | 162800 | 162800 | 162700 | 197 |
| 289 | 20250113 | 134300 | 43479558600 | 162800 | 162800 | 162900 | 162700 | 664 |
| 290 | 20250113 | 134200 | 43371439400 | 162800 | 162600 | 162800 | 162500 | 513 |
| 291 | 20250113 | 134100 | 43287994400 | 162600 | 162700 | 162700 | 162600 | 68 |
| 292 | 20250113 | 134000 | 43276934000 | 162600 | 162600 | 162700 | 162600 | 219 |
| 293 | 20250113 | 133900 | 43241310700 | 162600 | 162600 | 162700 | 162600 | 132 |
| 294 | 20250113 | 133800 | 43219835600 | 162700 | 162500 | 162800 | 162400 | 315 |
| 295 | 20250113 | 133700 | 43168605800 | 162400 | 162500 | 162600 | 162400 | 191 |
| 296 | 20250113 | 133600 | 43137573400 | 162400 | 162300 | 162600 | 162300 | 541 |
| 297 | 20250113 | 133500 | 43049669100 | 162400 | 162400 | 162500 | 162300 | 231 |
| 298 | 20250113 | 133400 | 43012151900 | 162400 | 162300 | 162500 | 162300 | 318 |
| 299 | 20250113 | 133300 | 42960520200 | 162400 | 162500 | 162800 | 162300 | 900 |
| 300 | 20250113 | 133200 | 42814223100 | 162500 | 162500 | 162600 | 162500 | 682 |
| 301 | 20250113 | 133100 | 42703387500 | 162600 | 162900 | 162900 | 162500 | 432 |
| 302 | 20250113 | 133000 | 42633121300 | 162800 | 162600 | 162800 | 162600 | 548 |
| 303 | 20250113 | 132900 | 42543964900 | 162500 | 162700 | 162900 | 162500 | 638 |
| 304 | 20250113 | 132800 | 42440180100 | 162800 | 163000 | 163100 | 162300 | 2568 |
| 305 | 20250113 | 132700 | 42022376100 | 163000 | 163100 | 163200 | 163000 | 303 |
| 306 | 20250113 | 132600 | 41972968600 | 163000 | 163100 | 163100 | 163000 | 379 |
| 307 | 20250113 | 132500 | 41911167400 | 163200 | 163200 | 163200 | 163100 | 201 |
| 308 | 20250113 | 132400 | 41878372900 | 163200 | 163200 | 163300 | 163100 | 166 |
| 309 | 20250113 | 132300 | 41851283700 | 163300 | 163300 | 163300 | 163200 | 90 |
| 310 | 20250113 | 132200 | 41836589600 | 163300 | 163500 | 163500 | 163300 | 173 |
| 311 | 20250113 | 132100 | 41808318600 | 163400 | 163300 | 163600 | 163200 | 337 |
| 312 | 20250113 | 132000 | 41753273300 | 163400 | 163200 | 163400 | 163000 | 1044 |
| 313 | 20250113 | 131900 | 41582907700 | 163300 | 163300 | 163600 | 163200 | 326 |
| 314 | 20250113 | 131800 | 41529671000 | 163300 | 163500 | 163600 | 163100 | 1837 |
| 315 | 20250113 | 131700 | 41229557100 | 163500 | 163600 | 163600 | 163500 | 759 |
| 316 | 20250113 | 131600 | 41105428300 | 163700 | 164000 | 164100 | 163600 | 1023 |
| 317 | 20250113 | 131500 | 40937851200 | 164000 | 164200 | 164200 | 164000 | 405 |
| 318 | 20250113 | 131400 | 40871401500 | 164300 | 164200 | 164400 | 164200 | 71 |
| 319 | 20250113 | 131300 | 40859733600 | 164200 | 164300 | 164600 | 164200 | 681 |
| 320 | 20250113 | 131200 | 40747728700 | 164200 | 164400 | 164400 | 164200 | 58 |
| 321 | 20250113 | 131100 | 40738196400 | 164400 | 164200 | 164500 | 164100 | 604 |
| 322 | 20250113 | 131000 | 40638948600 | 164200 | 164300 | 164300 | 164200 | 327 |
| 323 | 20250113 | 130900 | 40585228500 | 164300 | 164300 | 164500 | 164300 | 132 |
| 324 | 20250113 | 130800 | 40563536700 | 164500 | 164600 | 164700 | 164400 | 381 |
| 325 | 20250113 | 130700 | 40500838400 | 164700 | 164600 | 164700 | 164600 | 249 |
| 326 | 20250113 | 130600 | 40459852400 | 164700 | 164600 | 164800 | 164500 | 409 |
| 327 | 20250113 | 130500 | 40392509400 | 164600 | 164600 | 164800 | 164600 | 383 |
| 328 | 20250113 | 130400 | 40329432700 | 164500 | 164600 | 164700 | 164500 | 163 |
| 329 | 20250113 | 130300 | 40302610700 | 164600 | 164500 | 164800 | 164500 | 353 |
| 330 | 20250113 | 130200 | 40244484600 | 164600 | 164700 | 164700 | 164600 | 46 |
| 331 | 20250113 | 130100 | 40236911900 | 164700 | 164400 | 164700 | 164300 | 551 |
| 332 | 20250113 | 130000 | 40146235500 | 164300 | 164100 | 164400 | 164000 | 688 |
| 333 | 20250113 | 125900 | 40033320200 | 164100 | 164400 | 164400 | 164100 | 101 |
| 334 | 20250113 | 125800 | 40016738600 | 164400 | 164400 | 164500 | 164300 | 31 |
| 335 | 20250113 | 125700 | 40011642100 | 164400 | 164300 | 164400 | 164300 | 177 |
| 336 | 20250113 | 125600 | 39982550000 | 164300 | 164600 | 164700 | 163900 | 127 |
| 337 | 20250113 | 125500 | 39961679400 | 164600 | 164500 | 164800 | 164500 | 433 |
| 338 | 20250113 | 125400 | 39890372800 | 164400 | 164000 | 164700 | 163900 | 2031 |
| 339 | 20250113 | 125300 | 39556418300 | 163900 | 163800 | 164000 | 163800 | 253 |
| 340 | 20250113 | 125200 | 39514944500 | 163900 | 163700 | 163900 | 163600 | 672 |
| 341 | 20250113 | 125100 | 39404877700 | 163800 | 163700 | 163800 | 163700 | 254 |
| 342 | 20250113 | 125000 | 39363296900 | 163800 | 163700 | 163800 | 163700 | 342 |
| 343 | 20250113 | 124900 | 39307284800 | 163700 | 163800 | 163800 | 163600 | 238 |
| 344 | 20250113 | 124800 | 39268320600 | 163800 | 163800 | 163800 | 163600 | 207 |
| 345 | 20250113 | 124700 | 39234433300 | 163700 | 163800 | 163800 | 163700 | 80 |
| 346 | 20250113 | 124600 | 39221336300 | 163700 | 163900 | 163900 | 163600 | 425 |
| 347 | 20250113 | 124500 | 39151783000 | 163800 | 163900 | 164000 | 163800 | 325 |
| 348 | 20250113 | 124400 | 39098488600 | 163900 | 163900 | 164000 | 163700 | 418 |
| 349 | 20250113 | 124300 | 39029986800 | 164000 | 163900 | 164000 | 163900 | 264 |
| 350 | 20250113 | 124200 | 38986708900 | 163900 | 164000 | 164100 | 163800 | 66 |
| 351 | 20250113 | 124100 | 38975891400 | 164000 | 163800 | 164100 | 163800 | 324 |
| 352 | 20250113 | 124000 | 38922774800 | 164000 | 163700 | 164100 | 163700 | 367 |
| 353 | 20250113 | 123900 | 38862648600 | 163700 | 164000 | 164000 | 163700 | 645 |
| 354 | 20250113 | 123800 | 38757021000 | 164100 | 163900 | 164200 | 163800 | 137 |
| 355 | 20250113 | 123700 | 38734553000 | 163800 | 163900 | 164100 | 163800 | 766 |
| 356 | 20250113 | 123600 | 38608965300 | 163900 | 164000 | 164000 | 163900 | 180 |
| 357 | 20250113 | 123500 | 38579458000 | 164000 | 164200 | 164200 | 163900 | 192 |
| 358 | 20250113 | 123400 | 38547954400 | 164100 | 164300 | 164300 | 164000 | 196 |
| 359 | 20250113 | 123300 | 38515782100 | 164400 | 164300 | 164500 | 163900 | 625 |
| 360 | 20250113 | 123200 | 38413053200 | 164300 | 163900 | 164400 | 163800 | 1043 |
| 361 | 20250113 | 123100 | 38241833500 | 163900 | 163800 | 163900 | 163800 | 309 |
| 362 | 20250113 | 123000 | 38191217200 | 163900 | 164000 | 164100 | 163900 | 124 |
| 363 | 20250113 | 122900 | 38170888100 | 164000 | 164100 | 164100 | 164000 | 118 |
| 364 | 20250113 | 122800 | 38151532900 | 164100 | 164200 | 164200 | 164000 | 84 |
| 365 | 20250113 | 122700 | 38137751800 | 164100 | 164200 | 164300 | 164000 | 78 |
| 366 | 20250113 | 122600 | 38124950000 | 164300 | 164000 | 164300 | 163900 | 762 |
| 367 | 20250113 | 122500 | 37999912000 | 164000 | 163800 | 164000 | 163800 | 272 |
| 368 | 20250113 | 122400 | 37955331500 | 163800 | 164000 | 164000 | 163800 | 205 |
| 369 | 20250113 | 122300 | 37921735900 | 163900 | 164000 | 164100 | 163900 | 259 |
| 370 | 20250113 | 122200 | 37879260300 | 164000 | 164000 | 164000 | 163800 | 892 |
| 371 | 20250113 | 122100 | 37733028700 | 164000 | 164000 | 164100 | 164000 | 396 |
| 372 | 20250113 | 122000 | 37668049300 | 164000 | 164100 | 164100 | 164000 | 103 |
| 373 | 20250113 | 121900 | 37651152700 | 164100 | 164100 | 164100 | 164100 | 483 |
| 374 | 20250113 | 121800 | 37571892400 | 164100 | 164000 | 164200 | 164000 | 404 |
| 375 | 20250113 | 121700 | 37505604200 | 164100 | 164300 | 164300 | 164000 | 132 |
| 376 | 20250113 | 121600 | 37483945500 | 164300 | 164200 | 164300 | 164100 | 847 |
| 377 | 20250113 | 121500 | 37344923500 | 164200 | 164300 | 164300 | 164200 | 185 |
| 378 | 20250113 | 121400 | 37314537500 | 164300 | 164300 | 164300 | 164300 | 31 |
| 379 | 20250113 | 121300 | 37309444200 | 164300 | 164600 | 164600 | 164300 | 157 |
| 380 | 20250113 | 121200 | 37283641400 | 164500 | 164400 | 164500 | 164300 | 58 |
| 381 | 20250113 | 121100 | 37274104700 | 164500 | 164400 | 164500 | 164200 | 209 |
| 382 | 20250113 | 121000 | 37239749300 | 164500 | 164500 | 164600 | 164500 | 256 |
| 383 | 20250113 | 120900 | 37197634600 | 164400 | 164200 | 164400 | 164200 | 286 |
| 384 | 20250113 | 120800 | 37150668200 | 164200 | 164300 | 164400 | 164200 | 252 |
| 385 | 20250113 | 120700 | 37109272600 | 164200 | 164500 | 164600 | 164200 | 452 |
| 386 | 20250113 | 120600 | 37034994300 | 164600 | 164500 | 164600 | 164500 | 257 |
| 387 | 20250113 | 120500 | 36992717600 | 164600 | 164700 | 164800 | 164400 | 170 |
| 388 | 20250113 | 120400 | 36964738100 | 164800 | 164700 | 164800 | 164400 | 107 |
| 389 | 20250113 | 120300 | 36947110300 | 164700 | 165200 | 165200 | 164700 | 222 |
| 390 | 20250113 | 120200 | 36910493000 | 165300 | 165000 | 165400 | 165000 | 1414 |
| 391 | 20250113 | 120100 | 36676878800 | 165000 | 164700 | 165100 | 164200 | 702 |
| 392 | 20250113 | 120000 | 36561256500 | 164700 | 164900 | 165000 | 164700 | 310 |
| 393 | 20250113 | 115900 | 36510139100 | 165000 | 165100 | 165100 | 164900 | 553 |
| 394 | 20250113 | 115800 | 36418907200 | 165100 | 165200 | 165200 | 165000 | 72 |
| 395 | 20250113 | 115700 | 36407016200 | 165200 | 165000 | 165300 | 164900 | 693 |
| 396 | 20250113 | 115600 | 36292606900 | 165000 | 165200 | 165200 | 165000 | 282 |
| 397 | 20250113 | 115500 | 36246055500 | 165200 | 165300 | 165300 | 165100 | 558 |
| 398 | 20250113 | 115400 | 36153851800 | 165300 | 165300 | 165300 | 165200 | 545 |
| 399 | 20250113 | 115300 | 36063772300 | 165200 | 165200 | 165400 | 165100 | 728 |
| 400 | 20250113 | 115200 | 35943461100 | 165100 | 165100 | 165200 | 165000 | 510 |
| 401 | 20250113 | 115100 | 35859246900 | 165200 | 165000 | 165200 | 165000 | 474 |
| 402 | 20250113 | 115000 | 35780986800 | 165000 | 165000 | 165200 | 164900 | 977 |
| 403 | 20250113 | 114900 | 35619675400 | 165000 | 165000 | 165100 | 165000 | 366 |
| 404 | 20250113 | 114800 | 35559284100 | 165000 | 164900 | 165100 | 164700 | 488 |
| 405 | 20250113 | 114700 | 35478795800 | 164900 | 165000 | 165000 | 164900 | 234 |
| 406 | 20250113 | 114600 | 35440202800 | 164900 | 165200 | 165400 | 164500 | 2670 |
| 407 | 20250113 | 114500 | 34998930500 | 165200 | 164200 | 165300 | 164200 | 6138 |
| 408 | 20250113 | 114400 | 33987125400 | 164300 | 164400 | 164400 | 164300 | 81 |
| 409 | 20250113 | 114300 | 33973813500 | 164400 | 164000 | 164500 | 163800 | 1372 |
| 410 | 20250113 | 114200 | 33748440300 | 164000 | 164000 | 164100 | 163900 | 50 |
| 411 | 20250113 | 114100 | 33740240300 | 164000 | 164000 | 164000 | 164000 | 250 |
| 412 | 20250113 | 114000 | 33699240300 | 164000 | 164000 | 164100 | 163900 | 289 |
| 413 | 20250113 | 113900 | 33651843600 | 163900 | 163500 | 164000 | 163500 | 295 |
| 414 | 20250113 | 113800 | 33603538600 | 163700 | 163800 | 163800 | 163600 | 618 |
| 415 | 20250113 | 113700 | 33502383500 | 163800 | 164000 | 164000 | 163700 | 234 |
| 416 | 20250113 | 113600 | 33464050700 | 164100 | 164100 | 164300 | 163900 | 595 |
| 417 | 20250113 | 113500 | 33366467000 | 164400 | 164300 | 164400 | 164000 | 448 |
| 418 | 20250113 | 113400 | 33292885200 | 164300 | 164300 | 164300 | 164200 | 237 |
| 419 | 20250113 | 113300 | 33253960600 | 164200 | 164100 | 164300 | 164100 | 400 |
| 420 | 20250113 | 113200 | 33188285200 | 164200 | 164000 | 164200 | 164000 | 922 |
| 421 | 20250113 | 113100 | 33037016100 | 163900 | 163900 | 164000 | 163900 | 66 |
| 422 | 20250113 | 113000 | 33026194000 | 163900 | 163800 | 163900 | 163700 | 140 |
| 423 | 20250113 | 112900 | 33003251900 | 163800 | 163900 | 164000 | 163700 | 445 |
| 424 | 20250113 | 112800 | 32930287500 | 164000 | 163900 | 164000 | 163900 | 159 |
| 425 | 20250113 | 112700 | 32904213500 | 163900 | 163600 | 164000 | 163500 | 326 |
| 426 | 20250113 | 112600 | 32850843600 | 163600 | 163700 | 163700 | 163500 | 81 |
| 427 | 20250113 | 112500 | 32837590100 | 163700 | 163600 | 163700 | 163600 | 97 |
| 428 | 20250113 | 112400 | 32821718800 | 163600 | 163600 | 163600 | 163500 | 148 |
| 429 | 20250113 | 112300 | 32797518100 | 163600 | 163600 | 163700 | 163500 | 129 |
| 430 | 20250113 | 112200 | 32776415100 | 163500 | 163500 | 163600 | 163500 | 67 |
| 431 | 20250113 | 112100 | 32765459500 | 163500 | 163400 | 163900 | 163300 | 335 |
| 432 | 20250113 | 112000 | 32710661400 | 163300 | 163100 | 163500 | 163100 | 712 |
| 433 | 20250113 | 111900 | 32594421900 | 163100 | 163200 | 163200 | 163100 | 166 |
| 434 | 20250113 | 111800 | 32567341900 | 163200 | 163200 | 163200 | 163100 | 111 |
| 435 | 20250113 | 111700 | 32549233500 | 163200 | 163000 | 163200 | 163000 | 85 |
| 436 | 20250113 | 111600 | 32535371700 | 163100 | 163000 | 163100 | 163000 | 480 |
| 437 | 20250113 | 111500 | 32457111500 | 163100 | 163200 | 163200 | 163000 | 702 |
| 438 | 20250113 | 111400 | 32342595000 | 163200 | 163800 | 163800 | 163200 | 1049 |
| 439 | 20250113 | 111300 | 32171167500 | 163700 | 163900 | 164100 | 163700 | 869 |
| 440 | 20250113 | 111200 | 32028723200 | 163800 | 163900 | 164000 | 163800 | 117 |
| 441 | 20250113 | 111100 | 32009551200 | 164100 | 164300 | 164400 | 164100 | 618 |
| 442 | 20250113 | 111000 | 31908017700 | 164200 | 163900 | 164300 | 163700 | 969 |
| 443 | 20250113 | 110900 | 31749032900 | 163900 | 164100 | 164100 | 163900 | 557 |
| 444 | 20250113 | 110800 | 31657688300 | 164100 | 164100 | 164200 | 164100 | 236 |
| 445 | 20250113 | 110700 | 31618959700 | 164200 | 164000 | 164300 | 164000 | 345 |
| 446 | 20250113 | 110600 | 31562339300 | 164000 | 164300 | 164300 | 164000 | 257 |
| 447 | 20250113 | 110500 | 31520158200 | 164300 | 164500 | 164600 | 164300 | 409 |
| 448 | 20250113 | 110400 | 31452886200 | 164700 | 164400 | 164700 | 164300 | 1092 |
| 449 | 20250113 | 110300 | 31273252200 | 164500 | 164000 | 164500 | 163900 | 564 |
| 450 | 20250113 | 110200 | 31180633300 | 164000 | 163800 | 164000 | 163600 | 916 |
| 451 | 20250113 | 110100 | 31030506400 | 163800 | 163700 | 164100 | 163700 | 671 |
| 452 | 20250113 | 110000 | 30920549600 | 163800 | 163600 | 163800 | 163500 | 639 |
| 453 | 20250113 | 105900 | 30815995600 | 163600 | 163700 | 163800 | 163500 | 1102 |
| 454 | 20250113 | 105800 | 30635665100 | 163800 | 164000 | 164000 | 163500 | 1766 |
| 455 | 20250113 | 105700 | 30346364700 | 164000 | 164400 | 164400 | 164000 | 1367 |
| 456 | 20250113 | 105600 | 30121859300 | 164500 | 164400 | 164600 | 164300 | 411 |
| 457 | 20250113 | 105500 | 30054284900 | 164500 | 164700 | 164700 | 164400 | 286 |
| 458 | 20250113 | 105400 | 30007236100 | 164900 | 165000 | 165000 | 164600 | 532 |
| 459 | 20250113 | 105300 | 29919538700 | 165000 | 165000 | 165100 | 164900 | 591 |
| 460 | 20250113 | 105200 | 29822011600 | 165000 | 165200 | 165200 | 164800 | 972 |
| 461 | 20250113 | 105100 | 29661629300 | 165100 | 164900 | 165400 | 164900 | 13613 |
| 462 | 20250113 | 105000 | 27414726700 | 164900 | 164300 | 164900 | 164200 | 2025 |
| 463 | 20250113 | 104900 | 27081430700 | 164300 | 164100 | 164400 | 164100 | 271 |
| 464 | 20250113 | 104800 | 27036915400 | 164100 | 164600 | 164700 | 164100 | 858 |
| 465 | 20250113 | 104700 | 26895929100 | 164700 | 164400 | 164700 | 164100 | 584 |
| 466 | 20250113 | 104600 | 26799845200 | 164400 | 164700 | 164700 | 164400 | 645 |
| 467 | 20250113 | 104500 | 26693695100 | 164800 | 164600 | 164900 | 164600 | 1315 |
| 468 | 20250113 | 104400 | 26476899800 | 164600 | 164600 | 164700 | 164400 | 1623 |
| 469 | 20250113 | 104300 | 26209703700 | 164600 | 165000 | 165000 | 164100 | 3910 |
| 470 | 20250113 | 104200 | 25566102800 | 165000 | 163900 | 165000 | 163800 | 8998 |
| 471 | 20250113 | 104100 | 24083037400 | 163900 | 163700 | 164100 | 163600 | 783 |
| 472 | 20250113 | 104000 | 23954690900 | 163700 | 163900 | 164000 | 163700 | 524 |
| 473 | 20250113 | 103900 | 23868815900 | 163700 | 164100 | 164100 | 163700 | 336 |
| 474 | 20250113 | 103800 | 23813743600 | 164100 | 163500 | 164100 | 163400 | 1270 |
| 475 | 20250113 | 103700 | 23605795300 | 163700 | 163900 | 164000 | 163400 | 576 |
| 476 | 20250113 | 103600 | 23511442900 | 163900 | 163600 | 163900 | 163300 | 934 |
| 477 | 20250113 | 103500 | 23358524300 | 163600 | 163000 | 163600 | 162800 | 679 |
| 478 | 20250113 | 103400 | 23247707900 | 163000 | 162900 | 163000 | 162800 | 958 |
| 479 | 20250113 | 103300 | 23091658500 | 162900 | 163100 | 163100 | 162900 | 722 |
| 480 | 20250113 | 103200 | 22973953200 | 163100 | 163200 | 163200 | 163100 | 441 |
| 481 | 20250113 | 103100 | 22902015100 | 163100 | 163200 | 163300 | 163100 | 132 |
| 482 | 20250113 | 103000 | 22880471100 | 163100 | 163200 | 163500 | 163100 | 372 |
| 483 | 20250113 | 102900 | 22819697700 | 163500 | 163600 | 163700 | 163000 | 1186 |
| 484 | 20250113 | 102800 | 22625967900 | 163400 | 163500 | 163700 | 163300 | 512 |
| 485 | 20250113 | 102700 | 22542287000 | 163300 | 163300 | 163700 | 163200 | 980 |
| 486 | 20250113 | 102600 | 22382276300 | 163300 | 164500 | 164600 | 163300 | 2363 |
| 487 | 20250113 | 102500 | 21994398400 | 164600 | 164100 | 164600 | 164000 | 4203 |
| 488 | 20250113 | 102400 | 21303752800 | 164000 | 164000 | 164100 | 163600 | 813 |
| 489 | 20250113 | 102300 | 21170435300 | 164000 | 164000 | 164100 | 163500 | 3021 |
| 490 | 20250113 | 102200 | 20675245900 | 164000 | 163600 | 164100 | 163600 | 1670 |
| 491 | 20250113 | 102100 | 20401459100 | 163700 | 163100 | 163700 | 163100 | 814 |
| 492 | 20250113 | 102000 | 20268452000 | 163200 | 163100 | 163300 | 163100 | 543 |
| 493 | 20250113 | 101900 | 20179848300 | 163100 | 163700 | 163700 | 163100 | 1859 |
| 494 | 20250113 | 101800 | 19876109300 | 163600 | 163700 | 164100 | 163300 | 3677 |
| 495 | 20250113 | 101700 | 19273486500 | 163800 | 163200 | 163800 | 163100 | 5642 |
| 496 | 20250113 | 101600 | 18351065900 | 163100 | 163200 | 163200 | 163000 | 527 |
| 497 | 20250113 | 101500 | 18265085900 | 163200 | 162900 | 163300 | 162500 | 1217 |
| 498 | 20250113 | 101400 | 18066659400 | 163000 | 163100 | 163200 | 162900 | 714 |
| 499 | 20250113 | 101300 | 17950216400 | 163100 | 163100 | 163400 | 163100 | 1071 |
| 500 | 20250113 | 101200 | 17775360400 | 163100 | 162600 | 163100 | 162600 | 709 |
| 501 | 20250113 | 101100 | 17659829600 | 162600 | 163000 | 163200 | 162600 | 1053 |
| 502 | 20250113 | 101000 | 17488197900 | 163100 | 162700 | 163200 | 162100 | 3044 |
| 503 | 20250113 | 100900 | 16992762200 | 162800 | 163500 | 163500 | 162500 | 1431 |
| 504 | 20250113 | 100800 | 16759338500 | 163500 | 161900 | 163700 | 161800 | 6339 |
| 505 | 20250113 | 100700 | 15726716500 | 161800 | 161400 | 161900 | 160900 | 707 |
| 506 | 20250113 | 100600 | 15612433300 | 161200 | 161200 | 161600 | 161200 | 383 |
| 507 | 20250113 | 100500 | 15550653200 | 161200 | 161300 | 161700 | 161000 | 752 |
| 508 | 20250113 | 100400 | 15429298100 | 161200 | 161700 | 161700 | 161200 | 246 |
| 509 | 20250113 | 100300 | 15389559100 | 161700 | 161700 | 161800 | 161300 | 661 |
| 510 | 20250113 | 100200 | 15282762100 | 161700 | 161100 | 161700 | 161100 | 845 |
| 511 | 20250113 | 100100 | 15146321700 | 161200 | 161100 | 161200 | 160800 | 342 |
| 512 | 20250113 | 100000 | 15091297000 | 160900 | 160700 | 161100 | 160600 | 973 |
| 513 | 20250113 | 095900 | 14934767600 | 160600 | 160500 | 160600 | 160300 | 300 |
| 514 | 20250113 | 095800 | 14886642900 | 160400 | 160700 | 160700 | 160400 | 267 |
| 515 | 20250113 | 095700 | 14843768300 | 160600 | 160600 | 160600 | 160500 | 131 |
| 516 | 20250113 | 095600 | 14822734400 | 160700 | 160600 | 160700 | 160600 | 355 |
| 517 | 20250113 | 095500 | 14765705000 | 160600 | 160500 | 160800 | 160400 | 497 |
| 518 | 20250113 | 095400 | 14685926800 | 160400 | 160600 | 160800 | 160300 | 117 |
| 519 | 20250113 | 095300 | 14667141200 | 160800 | 160100 | 160800 | 160100 | 132 |
| 520 | 20250113 | 095200 | 14645978600 | 160600 | 160300 | 160800 | 160000 | 907 |
| 521 | 20250113 | 095100 | 14500650300 | 160200 | 159900 | 160200 | 159900 | 458 |
| 522 | 20250113 | 095000 | 14427372900 | 159900 | 160100 | 160200 | 159900 | 1042 |
| 523 | 20250113 | 094900 | 14260643000 | 160200 | 160300 | 160300 | 160100 | 608 |
| 524 | 20250113 | 094800 | 14163245500 | 160400 | 161000 | 161000 | 160300 | 2961 |
| 525 | 20250113 | 094700 | 13687286800 | 161000 | 161000 | 161000 | 160900 | 38 |
| 526 | 20250113 | 094600 | 13681172100 | 161200 | 161000 | 161200 | 160800 | 174 |
| 527 | 20250113 | 094500 | 13653170200 | 161000 | 161100 | 161200 | 160900 | 973 |
| 528 | 20250113 | 094400 | 13496471500 | 161100 | 161000 | 161300 | 161000 | 308 |
| 529 | 20250113 | 094300 | 13446838100 | 161100 | 161100 | 161100 | 160800 | 275 |
| 530 | 20250113 | 094200 | 13402564500 | 161100 | 161000 | 161200 | 160800 | 555 |
| 531 | 20250113 | 094100 | 13313243200 | 161000 | 161500 | 161500 | 161000 | 285 |
| 532 | 20250113 | 094000 | 13267262100 | 161500 | 161100 | 161500 | 161100 | 277 |
| 533 | 20250113 | 093900 | 13222573600 | 161000 | 160800 | 161300 | 160800 | 479 |
| 534 | 20250113 | 093800 | 13145462500 | 160900 | 160800 | 160900 | 160800 | 303 |
| 535 | 20250113 | 093700 | 13096726900 | 160900 | 161000 | 161000 | 160800 | 698 |
| 536 | 20250113 | 093600 | 12984463000 | 161000 | 160900 | 161000 | 160800 | 839 |
| 537 | 20250113 | 093500 | 12849501200 | 160900 | 161300 | 161500 | 160900 | 1042 |
| 538 | 20250113 | 093400 | 12681481200 | 161300 | 161400 | 161500 | 161000 | 1923 |
| 539 | 20250113 | 093300 | 12371635500 | 161400 | 161700 | 161800 | 161400 | 729 |
| 540 | 20250113 | 093200 | 12253903300 | 161800 | 162100 | 162300 | 161500 | 770 |
| 541 | 20250113 | 093100 | 12129209700 | 162100 | 161900 | 162300 | 161700 | 1187 |
| 542 | 20250113 | 093000 | 11936971600 | 161900 | 162100 | 162100 | 161800 | 920 |
| 543 | 20250113 | 092900 | 11787981600 | 162100 | 162200 | 162200 | 162000 | 157 |
| 544 | 20250113 | 092800 | 11762529600 | 161900 | 162000 | 162300 | 161600 | 1177 |
| 545 | 20250113 | 092700 | 11571966400 | 162200 | 162600 | 162700 | 162100 | 2041 |
| 546 | 20250113 | 092600 | 11240534500 | 163100 | 162900 | 163300 | 162600 | 3484 |
| 547 | 20250113 | 092500 | 10672572900 | 162900 | 162900 | 163100 | 162500 | 5141 |
| 548 | 20250113 | 092400 | 9835149400 | 162900 | 161700 | 162900 | 161700 | 6229 |
| 549 | 20250113 | 092300 | 8824083400 | 161700 | 161400 | 161800 | 161400 | 1196 |
| 550 | 20250113 | 092200 | 8630811400 | 161500 | 161200 | 161700 | 161200 | 2066 |
| 551 | 20250113 | 092100 | 8297206100 | 161300 | 161000 | 161300 | 160900 | 1018 |
| 552 | 20250113 | 092000 | 8133155700 | 161100 | 160300 | 161600 | 160300 | 1718 |
| 553 | 20250113 | 091900 | 7856415200 | 160200 | 160200 | 160300 | 159800 | 313 |
| 554 | 20250113 | 091800 | 7806305500 | 160200 | 159800 | 160300 | 159700 | 1499 |
| 555 | 20250113 | 091700 | 7566551000 | 160000 | 159800 | 160000 | 159800 | 500 |
| 556 | 20250113 | 091600 | 7486646100 | 159800 | 160100 | 160100 | 159600 | 3383 |
| 557 | 20250113 | 091500 | 6945877000 | 160100 | 160300 | 160500 | 160100 | 503 |
| 558 | 20250113 | 091400 | 6865296200 | 160300 | 160000 | 160500 | 159900 | 911 |
| 559 | 20250113 | 091300 | 6719426700 | 160000 | 160200 | 160500 | 160000 | 1837 |
| 560 | 20250113 | 091200 | 6425273400 | 160100 | 160700 | 160800 | 160100 | 1333 |
| 561 | 20250113 | 091100 | 6211377500 | 160700 | 160900 | 161000 | 160600 | 785 |
| 562 | 20250113 | 091000 | 6085111900 | 160900 | 160400 | 160900 | 160400 | 2905 |
| 563 | 20250113 | 090900 | 5618253100 | 160400 | 160400 | 160400 | 159900 | 948 |
| 564 | 20250113 | 090800 | 5466500000 | 160400 | 160300 | 160700 | 160000 | 1179 |
| 565 | 20250113 | 090700 | 5277562700 | 160400 | 160100 | 161400 | 160100 | 5627 |
| 566 | 20250113 | 090600 | 4373374800 | 160000 | 160000 | 160200 | 159300 | 2765 |
| 567 | 20250113 | 090500 | 3930953600 | 160000 | 159100 | 160000 | 159000 | 5085 |
| 568 | 20250113 | 090400 | 3119492200 | 159000 | 159000 | 159100 | 158800 | 2770 |
| 569 | 20250113 | 090300 | 2679236200 | 159100 | 158300 | 159200 | 158200 | 1344 |
| 570 | 20250113 | 090200 | 2466149300 | 158300 | 158700 | 159700 | 158100 | 4822 |
| 571 | 20250113 | 090100 | 1698971900 | 159100 | 158600 | 159400 | 158100 | 3001 |
| 572 | 20250113 | 090000 | 1222922000 | 158900 | 159000 | 159400 | 158000 | 7642 |