33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 3 | 20250114 | 182900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 4 | 20250114 | 182800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 5 | 20250114 | 182700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 6 | 20250114 | 182600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 7 | 20250114 | 182500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 8 | 20250114 | 182400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 9 | 20250114 | 182300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 10 | 20250114 | 182200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 11 | 20250114 | 182100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 12 | 20250114 | 182000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 13 | 20250114 | 181900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 14 | 20250114 | 181800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 15 | 20250114 | 181700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 16 | 20250114 | 181600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 17 | 20250114 | 181500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 18 | 20250114 | 181400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 19 | 20250114 | 181300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 20 | 20250114 | 181200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 21 | 20250114 | 181100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 22 | 20250114 | 181000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 23 | 20250114 | 180900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 24 | 20250114 | 180800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 25 | 20250114 | 180700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 26 | 20250114 | 180600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 27 | 20250114 | 180500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 28 | 20250114 | 180400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 29 | 20250114 | 180300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 30 | 20250114 | 180200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 31 | 20250114 | 180100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 32 | 20250114 | 180000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 33 | 20250114 | 175900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 34 | 20250114 | 175800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 35 | 20250114 | 175700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 36 | 20250114 | 175600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 37 | 20250114 | 175500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 38 | 20250114 | 175400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 39 | 20250114 | 175300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 40 | 20250114 | 175200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 41 | 20250114 | 175100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 42 | 20250114 | 175000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 43 | 20250114 | 174900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 44 | 20250114 | 174800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 45 | 20250114 | 174700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 46 | 20250114 | 174600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 47 | 20250114 | 174500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 48 | 20250114 | 174400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 49 | 20250114 | 174300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 50 | 20250114 | 174200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 51 | 20250114 | 174100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 52 | 20250114 | 174000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 53 | 20250114 | 173900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 54 | 20250114 | 173800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 55 | 20250114 | 173700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 56 | 20250114 | 173600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 57 | 20250114 | 173500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 58 | 20250114 | 173400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 59 | 20250114 | 173300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 60 | 20250114 | 173200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 61 | 20250114 | 173100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 62 | 20250114 | 173000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 63 | 20250114 | 172900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 64 | 20250114 | 172800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 65 | 20250114 | 172700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 66 | 20250114 | 172600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 67 | 20250114 | 172500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 68 | 20250114 | 172400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 69 | 20250114 | 172300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 70 | 20250114 | 172200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 71 | 20250114 | 172100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 72 | 20250114 | 172000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 73 | 20250114 | 171900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 74 | 20250114 | 171800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 75 | 20250114 | 171700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 76 | 20250114 | 171600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 77 | 20250114 | 171500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 78 | 20250114 | 171400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 79 | 20250114 | 171300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 80 | 20250114 | 171200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 81 | 20250114 | 171100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 82 | 20250114 | 171000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 83 | 20250114 | 170900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 84 | 20250114 | 170800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 85 | 20250114 | 170700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 86 | 20250114 | 170600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 87 | 20250114 | 170500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 88 | 20250114 | 170400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 89 | 20250114 | 170300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 90 | 20250114 | 170200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 91 | 20250114 | 170100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 92 | 20250114 | 170000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 93 | 20250114 | 165900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 94 | 20250114 | 165800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 95 | 20250114 | 165700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 96 | 20250114 | 165600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 97 | 20250114 | 165500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 98 | 20250114 | 165400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 99 | 20250114 | 165300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 100 | 20250114 | 165200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 101 | 20250114 | 165100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 102 | 20250114 | 165000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 103 | 20250114 | 164900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 104 | 20250114 | 164800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 105 | 20250114 | 164700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 106 | 20250114 | 164600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 107 | 20250114 | 164500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 108 | 20250114 | 164400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 109 | 20250114 | 164300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 110 | 20250114 | 164200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 111 | 20250114 | 164100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 112 | 20250114 | 164000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 113 | 20250114 | 163900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 114 | 20250114 | 163800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 115 | 20250114 | 163700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 116 | 20250114 | 163600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 117 | 20250114 | 163500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 118 | 20250114 | 163400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 119 | 20250114 | 163300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 120 | 20250114 | 163200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 121 | 20250114 | 163100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 122 | 20250114 | 163000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 123 | 20250114 | 162900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 124 | 20250114 | 162800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 125 | 20250114 | 162700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 126 | 20250114 | 162600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 127 | 20250114 | 162500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 128 | 20250114 | 162400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 129 | 20250114 | 162300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 130 | 20250114 | 162200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 131 | 20250114 | 162100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 132 | 20250114 | 162000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 133 | 20250114 | 161900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 134 | 20250114 | 161800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 135 | 20250114 | 161700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 136 | 20250114 | 161600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 137 | 20250114 | 161500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 138 | 20250114 | 161400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 139 | 20250114 | 161300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 140 | 20250114 | 161200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 141 | 20250114 | 161100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 142 | 20250114 | 161000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 143 | 20250114 | 160900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 144 | 20250114 | 160800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 145 | 20250114 | 160700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 146 | 20250114 | 160600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 147 | 20250114 | 160500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 148 | 20250114 | 160400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 149 | 20250114 | 160300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 150 | 20250114 | 160200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 151 | 20250114 | 160100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 152 | 20250114 | 160000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 5872 |
| 153 | 20250114 | 155900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 154 | 20250114 | 155800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 155 | 20250114 | 155700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 156 | 20250114 | 155600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 157 | 20250114 | 155500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 158 | 20250114 | 155400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 159 | 20250114 | 155300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 160 | 20250114 | 155200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 161 | 20250114 | 155100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 162 | 20250114 | 155000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 163 | 20250114 | 154900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 164 | 20250114 | 154800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 165 | 20250114 | 154700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 166 | 20250114 | 154600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 167 | 20250114 | 154500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 168 | 20250114 | 154400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 169 | 20250114 | 154300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 170 | 20250114 | 154200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 171 | 20250114 | 154100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 172 | 20250114 | 154000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 173 | 20250114 | 153900 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 174 | 20250114 | 153800 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 175 | 20250114 | 153700 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 176 | 20250114 | 153600 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 177 | 20250114 | 153500 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 178 | 20250114 | 153400 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 179 | 20250114 | 153300 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 180 | 20250114 | 153200 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 181 | 20250114 | 153100 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 182 | 20250114 | 153000 | 45348824100 | 163500 | 163500 | 163500 | 163500 | 11744 |
| 183 | 20250114 | 152900 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 184 | 20250114 | 152800 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 185 | 20250114 | 152700 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 186 | 20250114 | 152600 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 187 | 20250114 | 152500 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 188 | 20250114 | 152400 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 189 | 20250114 | 152300 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 190 | 20250114 | 152200 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 191 | 20250114 | 152100 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 192 | 20250114 | 152000 | 44388752100 | 162900 | 162900 | 162900 | 162900 | 0 |
| 193 | 20250114 | 151900 | 44388752100 | 162900 | 162900 | 163000 | 162800 | 741 |
| 194 | 20250114 | 151800 | 44268022100 | 162800 | 163100 | 163200 | 162800 | 1114 |
| 195 | 20250114 | 151700 | 44086472800 | 163100 | 163000 | 163200 | 162900 | 785 |
| 196 | 20250114 | 151600 | 43958473100 | 163000 | 162700 | 163000 | 162700 | 1490 |
| 197 | 20250114 | 151500 | 43715799500 | 162700 | 162800 | 163000 | 162700 | 899 |
| 198 | 20250114 | 151400 | 43569411900 | 162700 | 162800 | 162800 | 162700 | 165 |
| 199 | 20250114 | 151300 | 43542562500 | 162700 | 163000 | 163100 | 162700 | 1063 |
| 200 | 20250114 | 151200 | 43369337300 | 162900 | 162400 | 163000 | 162300 | 1049 |
| 201 | 20250114 | 151100 | 43198787700 | 162300 | 162400 | 162500 | 162100 | 559 |
| 202 | 20250114 | 151000 | 43108044500 | 162400 | 161900 | 162400 | 161800 | 1952 |
| 203 | 20250114 | 150900 | 42791543600 | 161900 | 161800 | 161900 | 161800 | 266 |
| 204 | 20250114 | 150800 | 42748500500 | 161800 | 161700 | 161800 | 161700 | 378 |
| 205 | 20250114 | 150700 | 42687373200 | 161800 | 161700 | 161800 | 161700 | 680 |
| 206 | 20250114 | 150600 | 42577407300 | 161700 | 161800 | 161900 | 161700 | 1001 |
| 207 | 20250114 | 150500 | 42415499000 | 161800 | 161800 | 161900 | 161800 | 985 |
| 208 | 20250114 | 150400 | 42256041200 | 161800 | 161800 | 161900 | 161800 | 342 |
| 209 | 20250114 | 150300 | 42200699200 | 161900 | 161900 | 162000 | 161800 | 400 |
| 210 | 20250114 | 150200 | 42135952200 | 161900 | 161900 | 162000 | 161800 | 396 |
| 211 | 20250114 | 150100 | 42071832700 | 161800 | 161900 | 161900 | 161800 | 87 |
| 212 | 20250114 | 150000 | 42057748900 | 161900 | 161800 | 161900 | 161700 | 263 |
| 213 | 20250114 | 145900 | 42015193500 | 161700 | 161800 | 161800 | 161700 | 284 |
| 214 | 20250114 | 145800 | 41969260100 | 161800 | 161800 | 161800 | 161700 | 358 |
| 215 | 20250114 | 145700 | 41911340100 | 161900 | 161900 | 161900 | 161800 | 157 |
| 216 | 20250114 | 145600 | 41885930800 | 161900 | 162000 | 162000 | 161800 | 443 |
| 217 | 20250114 | 145500 | 41814186700 | 162000 | 161700 | 162000 | 161700 | 181 |
| 218 | 20250114 | 145400 | 41784879200 | 162000 | 161700 | 162000 | 161700 | 364 |
| 219 | 20250114 | 145300 | 41725965700 | 161700 | 161800 | 162000 | 161700 | 743 |
| 220 | 20250114 | 145200 | 41605792500 | 161700 | 161600 | 161900 | 161600 | 659 |
| 221 | 20250114 | 145100 | 41499244600 | 161600 | 161800 | 162100 | 161600 | 475 |
| 222 | 20250114 | 145000 | 41422410300 | 161800 | 161600 | 161800 | 161600 | 316 |
| 223 | 20250114 | 144900 | 41371315600 | 161500 | 161900 | 161900 | 161500 | 2754 |
| 224 | 20250114 | 144800 | 40926101800 | 161900 | 161900 | 162100 | 161800 | 821 |
| 225 | 20250114 | 144700 | 40793214900 | 161800 | 161800 | 162000 | 161800 | 621 |
| 226 | 20250114 | 144600 | 40692686100 | 161900 | 162000 | 162100 | 161800 | 2823 |
| 227 | 20250114 | 144500 | 40235441400 | 162100 | 162100 | 162200 | 162000 | 573 |
| 228 | 20250114 | 144400 | 40142577900 | 162100 | 162200 | 162200 | 162000 | 1774 |
| 229 | 20250114 | 144300 | 39855030400 | 162200 | 162400 | 162400 | 162200 | 568 |
| 230 | 20250114 | 144200 | 39762897100 | 162300 | 162400 | 162400 | 162300 | 157 |
| 231 | 20250114 | 144100 | 39737406900 | 162300 | 162300 | 162400 | 162200 | 226 |
| 232 | 20250114 | 144000 | 39700731700 | 162200 | 162400 | 162400 | 162200 | 122 |
| 233 | 20250114 | 143900 | 39680940600 | 162300 | 162100 | 162300 | 162100 | 241 |
| 234 | 20250114 | 143800 | 39641839200 | 162100 | 162100 | 162300 | 162100 | 188 |
| 235 | 20250114 | 143700 | 39611357000 | 162200 | 162400 | 162400 | 162200 | 1609 |
| 236 | 20250114 | 143600 | 39350307800 | 162400 | 162400 | 162500 | 162300 | 492 |
| 237 | 20250114 | 143500 | 39270386100 | 162500 | 162400 | 162700 | 162300 | 241 |
| 238 | 20250114 | 143400 | 39231206700 | 162300 | 162300 | 162500 | 162200 | 327 |
| 239 | 20250114 | 143300 | 39178131500 | 162300 | 162400 | 162400 | 162300 | 234 |
| 240 | 20250114 | 143200 | 39140150300 | 162300 | 162300 | 163000 | 162300 | 702 |
| 241 | 20250114 | 143100 | 39026137700 | 162300 | 162800 | 162800 | 162200 | 1582 |
| 242 | 20250114 | 143000 | 38768991700 | 162700 | 163000 | 163200 | 162700 | 383 |
| 243 | 20250114 | 142900 | 38706624300 | 162800 | 162900 | 162900 | 162700 | 235 |
| 244 | 20250114 | 142800 | 38668376800 | 162900 | 163000 | 163100 | 162700 | 1672 |
| 245 | 20250114 | 142700 | 38395984700 | 162900 | 162500 | 163000 | 162400 | 543 |
| 246 | 20250114 | 142600 | 38307612100 | 162500 | 162800 | 163000 | 162200 | 1146 |
| 247 | 20250114 | 142500 | 38121272100 | 162700 | 162300 | 162700 | 162200 | 674 |
| 248 | 20250114 | 142400 | 38011775500 | 162200 | 162500 | 162500 | 162000 | 5144 |
| 249 | 20250114 | 142300 | 37177353500 | 162600 | 163300 | 163400 | 162500 | 5224 |
| 250 | 20250114 | 142200 | 36326280800 | 163300 | 163400 | 163400 | 163200 | 895 |
| 251 | 20250114 | 142100 | 36180151600 | 163400 | 163700 | 163700 | 163300 | 1443 |
| 252 | 20250114 | 142000 | 35944273100 | 163700 | 163800 | 163800 | 163600 | 389 |
| 253 | 20250114 | 141900 | 35880594300 | 163800 | 163600 | 163900 | 163600 | 274 |
| 254 | 20250114 | 141800 | 35835730200 | 163600 | 163800 | 163800 | 163600 | 371 |
| 255 | 20250114 | 141700 | 35774995100 | 163800 | 164100 | 164100 | 163800 | 537 |
| 256 | 20250114 | 141600 | 35686976800 | 164000 | 164200 | 164300 | 164000 | 502 |
| 257 | 20250114 | 141500 | 35604561600 | 164200 | 164200 | 164400 | 164200 | 240 |
| 258 | 20250114 | 141400 | 35565144900 | 164200 | 164400 | 164400 | 164200 | 93 |
| 259 | 20250114 | 141300 | 35549863900 | 164400 | 164200 | 164400 | 164200 | 123 |
| 260 | 20250114 | 141200 | 35529654100 | 164200 | 164200 | 164200 | 164100 | 111 |
| 261 | 20250114 | 141100 | 35511428900 | 164100 | 164100 | 164100 | 164000 | 112 |
| 262 | 20250114 | 141000 | 35493050700 | 164100 | 164200 | 164200 | 164000 | 66 |
| 263 | 20250114 | 140900 | 35482221800 | 164300 | 164100 | 164300 | 164000 | 178 |
| 264 | 20250114 | 140800 | 35453015400 | 164100 | 164100 | 164100 | 163900 | 1111 |
| 265 | 20250114 | 140700 | 35270808000 | 164100 | 164300 | 164300 | 164000 | 1491 |
| 266 | 20250114 | 140600 | 35026215800 | 164200 | 164300 | 164400 | 164200 | 255 |
| 267 | 20250114 | 140500 | 34984318000 | 164300 | 164400 | 164400 | 164300 | 3 |
| 268 | 20250114 | 140400 | 34983824900 | 164300 | 164600 | 164600 | 164300 | 132 |
| 269 | 20250114 | 140300 | 34962110700 | 164600 | 164500 | 164600 | 164400 | 159 |
| 270 | 20250114 | 140200 | 34935947400 | 164400 | 164300 | 164400 | 164200 | 371 |
| 271 | 20250114 | 140100 | 34874992900 | 164300 | 164200 | 164300 | 164200 | 334 |
| 272 | 20250114 | 140000 | 34820139700 | 164200 | 164200 | 164300 | 164100 | 63 |
| 273 | 20250114 | 135900 | 34809798100 | 164200 | 164100 | 164200 | 164000 | 183 |
| 274 | 20250114 | 135800 | 34779766800 | 164100 | 164100 | 164200 | 164000 | 792 |
| 275 | 20250114 | 135700 | 34649787700 | 164100 | 164100 | 164100 | 164000 | 147 |
| 276 | 20250114 | 135600 | 34625670200 | 164100 | 164000 | 164100 | 164000 | 124 |
| 277 | 20250114 | 135500 | 34605332600 | 164000 | 164200 | 164200 | 164000 | 201 |
| 278 | 20250114 | 135400 | 34572344700 | 164200 | 164200 | 164200 | 164000 | 288 |
| 279 | 20250114 | 135300 | 34525073200 | 164100 | 164100 | 164200 | 164100 | 540 |
| 280 | 20250114 | 135200 | 34436441800 | 164100 | 164100 | 164100 | 164000 | 606 |
| 281 | 20250114 | 135100 | 34337054700 | 164100 | 164300 | 164300 | 164000 | 543 |
| 282 | 20250114 | 135000 | 34247953800 | 164300 | 164100 | 164500 | 164100 | 578 |
| 283 | 20250114 | 134900 | 34153004600 | 164100 | 164300 | 164300 | 164100 | 533 |
| 284 | 20250114 | 134800 | 34065532700 | 164300 | 164200 | 164300 | 164100 | 145 |
| 285 | 20250114 | 134700 | 34041724400 | 164200 | 164300 | 164300 | 164200 | 493 |
| 286 | 20250114 | 134600 | 33960771500 | 164200 | 164300 | 164300 | 164100 | 274 |
| 287 | 20250114 | 134500 | 33915788400 | 164300 | 164300 | 164500 | 164000 | 1060 |
| 288 | 20250114 | 134400 | 33741715100 | 164200 | 164300 | 164300 | 164100 | 211 |
| 289 | 20250114 | 134300 | 33707063500 | 164300 | 164300 | 164300 | 164200 | 330 |
| 290 | 20250114 | 134200 | 33652875400 | 164300 | 164300 | 164600 | 164200 | 476 |
| 291 | 20250114 | 134100 | 33574646200 | 164400 | 164400 | 164600 | 164300 | 363 |
| 292 | 20250114 | 134000 | 33514983100 | 164400 | 164600 | 164600 | 164300 | 217 |
| 293 | 20250114 | 133900 | 33479305400 | 164600 | 164800 | 164800 | 164500 | 143 |
| 294 | 20250114 | 133800 | 33455776000 | 164800 | 164600 | 164800 | 164400 | 448 |
| 295 | 20250114 | 133700 | 33382072600 | 164600 | 164500 | 164600 | 164300 | 442 |
| 296 | 20250114 | 133600 | 33309387500 | 164600 | 164700 | 164800 | 164500 | 668 |
| 297 | 20250114 | 133500 | 33199423300 | 164800 | 164800 | 164900 | 164800 | 198 |
| 298 | 20250114 | 133400 | 33166785600 | 164900 | 165000 | 165000 | 164800 | 260 |
| 299 | 20250114 | 133300 | 33123912900 | 165000 | 165000 | 165000 | 164900 | 150 |
| 300 | 20250114 | 133200 | 33099176800 | 165000 | 165200 | 165200 | 165000 | 40 |
| 301 | 20250114 | 133100 | 33092575500 | 165300 | 165000 | 165300 | 165000 | 607 |
| 302 | 20250114 | 133000 | 32992362000 | 165000 | 165200 | 165200 | 165000 | 269 |
| 303 | 20250114 | 132900 | 32947956600 | 165100 | 165100 | 165200 | 165000 | 614 |
| 304 | 20250114 | 132800 | 32846584900 | 165100 | 164900 | 165200 | 164800 | 367 |
| 305 | 20250114 | 132700 | 32786024600 | 164900 | 165100 | 165100 | 164900 | 178 |
| 306 | 20250114 | 132600 | 32756648500 | 165000 | 164900 | 165200 | 164900 | 266 |
| 307 | 20250114 | 132500 | 32712770600 | 165100 | 165100 | 165100 | 164700 | 1593 |
| 308 | 20250114 | 132400 | 32449954700 | 165100 | 165400 | 165400 | 165000 | 1183 |
| 309 | 20250114 | 132300 | 32254580600 | 165300 | 165400 | 165400 | 165300 | 80 |
| 310 | 20250114 | 132200 | 32241349600 | 165500 | 165400 | 165500 | 165300 | 73 |
| 311 | 20250114 | 132100 | 32229275500 | 165400 | 165300 | 165500 | 165300 | 362 |
| 312 | 20250114 | 132000 | 32169420300 | 165400 | 165500 | 165600 | 165300 | 512 |
| 313 | 20250114 | 131900 | 32084713200 | 165400 | 165600 | 165700 | 165400 | 141 |
| 314 | 20250114 | 131800 | 32061370200 | 165600 | 165700 | 165700 | 165600 | 140 |
| 315 | 20250114 | 131700 | 32038177200 | 165700 | 165900 | 166000 | 165600 | 546 |
| 316 | 20250114 | 131600 | 31947642900 | 166000 | 165900 | 166000 | 165900 | 313 |
| 317 | 20250114 | 131500 | 31895713200 | 166000 | 165900 | 166100 | 165900 | 139 |
| 318 | 20250114 | 131400 | 31872646200 | 165900 | 166000 | 166100 | 165800 | 485 |
| 319 | 20250114 | 131300 | 31792135600 | 166000 | 165700 | 166100 | 165700 | 397 |
| 320 | 20250114 | 131200 | 31726249300 | 165900 | 165700 | 165900 | 165500 | 981 |
| 321 | 20250114 | 131100 | 31563648200 | 165600 | 166000 | 166000 | 165300 | 278 |
| 322 | 20250114 | 131000 | 31517602600 | 166000 | 165900 | 166000 | 165800 | 64 |
| 323 | 20250114 | 130900 | 31506984000 | 165900 | 165900 | 166000 | 165800 | 169 |
| 324 | 20250114 | 130800 | 31478936300 | 165900 | 165500 | 165900 | 165500 | 652 |
| 325 | 20250114 | 130700 | 31370957700 | 165500 | 165800 | 165800 | 165500 | 332 |
| 326 | 20250114 | 130600 | 31315965700 | 165800 | 166100 | 166100 | 165800 | 168 |
| 327 | 20250114 | 130500 | 31288092000 | 166000 | 165900 | 166100 | 165800 | 551 |
| 328 | 20250114 | 130400 | 31196656000 | 165600 | 166000 | 166000 | 165600 | 303 |
| 329 | 20250114 | 130300 | 31146418300 | 166100 | 166000 | 166100 | 165600 | 1328 |
| 330 | 20250114 | 130200 | 30926192700 | 166100 | 166000 | 166200 | 166000 | 116 |
| 331 | 20250114 | 130100 | 30906929500 | 166000 | 166100 | 166100 | 165800 | 191 |
| 332 | 20250114 | 130000 | 30875240000 | 166100 | 166200 | 166300 | 166000 | 637 |
| 333 | 20250114 | 125900 | 30769394900 | 166000 | 166200 | 166200 | 165700 | 981 |
| 334 | 20250114 | 125800 | 30606703300 | 166300 | 166700 | 166700 | 166200 | 378 |
| 335 | 20250114 | 125700 | 30543798400 | 166700 | 166500 | 166800 | 166400 | 1368 |
| 336 | 20250114 | 125600 | 30315847000 | 166500 | 166500 | 166600 | 166400 | 193 |
| 337 | 20250114 | 125500 | 30283714500 | 166500 | 166200 | 166700 | 166000 | 2837 |
| 338 | 20250114 | 125400 | 29811405100 | 166000 | 166300 | 166500 | 166000 | 371 |
| 339 | 20250114 | 125300 | 29749703700 | 166400 | 165500 | 166500 | 165500 | 4812 |
| 340 | 20250114 | 125200 | 28950082900 | 165500 | 165600 | 165700 | 165400 | 67 |
| 341 | 20250114 | 125100 | 28938992300 | 165700 | 166000 | 166000 | 165400 | 157 |
| 342 | 20250114 | 125000 | 28912966800 | 166000 | 165900 | 166200 | 165700 | 2498 |
| 343 | 20250114 | 124900 | 28498306300 | 166000 | 165800 | 166000 | 165700 | 1268 |
| 344 | 20250114 | 124800 | 28288015000 | 165800 | 165500 | 165800 | 165300 | 766 |
| 345 | 20250114 | 124700 | 28161195800 | 165500 | 165400 | 165600 | 165300 | 431 |
| 346 | 20250114 | 124600 | 28089868300 | 165500 | 165600 | 165700 | 165300 | 209 |
| 347 | 20250114 | 124500 | 28055258900 | 165600 | 165500 | 165600 | 165100 | 708 |
| 348 | 20250114 | 124400 | 27938108600 | 165600 | 165700 | 165900 | 165300 | 1574 |
| 349 | 20250114 | 124300 | 27677206900 | 165600 | 165000 | 165800 | 165000 | 4560 |
| 350 | 20250114 | 124200 | 26923384600 | 165000 | 164700 | 165000 | 164600 | 2148 |
| 351 | 20250114 | 124100 | 26569284200 | 164600 | 164400 | 164600 | 164200 | 175 |
| 352 | 20250114 | 124000 | 26540500800 | 164400 | 164500 | 164600 | 164100 | 133 |
| 353 | 20250114 | 123900 | 26518646000 | 164500 | 164700 | 164700 | 164100 | 307 |
| 354 | 20250114 | 123800 | 26468132900 | 164600 | 163900 | 164700 | 163900 | 1471 |
| 355 | 20250114 | 123700 | 26226478900 | 163900 | 163900 | 164000 | 163900 | 30 |
| 356 | 20250114 | 123600 | 26221561700 | 163900 | 163900 | 164000 | 163900 | 25 |
| 357 | 20250114 | 123500 | 26217463200 | 163800 | 163800 | 163800 | 163500 | 29 |
| 358 | 20250114 | 123400 | 26212716300 | 163900 | 163500 | 163900 | 163300 | 582 |
| 359 | 20250114 | 123300 | 26117544100 | 163500 | 163600 | 163600 | 163500 | 39 |
| 360 | 20250114 | 123200 | 26111167300 | 163600 | 163500 | 163600 | 163500 | 8 |
| 361 | 20250114 | 123100 | 26109859100 | 163500 | 163600 | 163600 | 163500 | 259 |
| 362 | 20250114 | 123000 | 26067511300 | 163600 | 163600 | 163600 | 163500 | 603 |
| 363 | 20250114 | 122900 | 25968914800 | 163600 | 163600 | 163600 | 163600 | 173 |
| 364 | 20250114 | 122800 | 25940612000 | 163600 | 163700 | 163700 | 163600 | 507 |
| 365 | 20250114 | 122700 | 25857662000 | 163700 | 163800 | 163800 | 163700 | 144 |
| 366 | 20250114 | 122600 | 25834085700 | 163800 | 163600 | 163800 | 163600 | 27 |
| 367 | 20250114 | 122500 | 25829667700 | 163600 | 163600 | 163700 | 163600 | 526 |
| 368 | 20250114 | 122400 | 25743609100 | 163600 | 163800 | 163800 | 163600 | 165 |
| 369 | 20250114 | 122300 | 25716599200 | 163700 | 163800 | 163800 | 163700 | 114 |
| 370 | 20250114 | 122200 | 25697936100 | 163800 | 163800 | 163800 | 163700 | 41 |
| 371 | 20250114 | 122100 | 25691221000 | 163700 | 163900 | 163900 | 163700 | 46 |
| 372 | 20250114 | 122000 | 25683684700 | 163900 | 163600 | 163900 | 163600 | 79 |
| 373 | 20250114 | 121900 | 25670755800 | 163600 | 163600 | 163700 | 163500 | 311 |
| 374 | 20250114 | 121800 | 25619877100 | 163600 | 163800 | 163800 | 163600 | 77 |
| 375 | 20250114 | 121700 | 25607273100 | 163700 | 163900 | 163900 | 163700 | 278 |
| 376 | 20250114 | 121600 | 25561728500 | 163900 | 163900 | 163900 | 163800 | 476 |
| 377 | 20250114 | 121500 | 25483749000 | 163900 | 164100 | 164100 | 163900 | 115 |
| 378 | 20250114 | 121400 | 25464899700 | 163900 | 163800 | 163900 | 163800 | 16 |
| 379 | 20250114 | 121300 | 25462278200 | 163900 | 163900 | 164100 | 163800 | 39 |
| 380 | 20250114 | 121200 | 25455885000 | 163900 | 164000 | 164200 | 163800 | 190 |
| 381 | 20250114 | 121100 | 25424741700 | 164100 | 163900 | 164100 | 163800 | 632 |
| 382 | 20250114 | 121000 | 25321198300 | 164100 | 163900 | 164200 | 163900 | 151 |
| 383 | 20250114 | 120900 | 25296422000 | 163800 | 163800 | 164000 | 163800 | 138 |
| 384 | 20250114 | 120800 | 25273814600 | 163700 | 163700 | 164000 | 163700 | 628 |
| 385 | 20250114 | 120700 | 25170852600 | 163700 | 163800 | 164000 | 163700 | 504 |
| 386 | 20250114 | 120600 | 25088257600 | 163800 | 163900 | 163900 | 163800 | 27 |
| 387 | 20250114 | 120500 | 25083834300 | 163900 | 163600 | 163900 | 163600 | 80 |
| 388 | 20250114 | 120400 | 25070731700 | 163600 | 163900 | 163900 | 163600 | 413 |
| 389 | 20250114 | 120300 | 25003085600 | 163900 | 164300 | 164300 | 163900 | 174 |
| 390 | 20250114 | 120200 | 24974529400 | 164200 | 164100 | 164300 | 164100 | 223 |
| 391 | 20250114 | 120100 | 24937913400 | 163900 | 163800 | 163900 | 163800 | 132 |
| 392 | 20250114 | 120000 | 24916287900 | 163800 | 164100 | 164100 | 163800 | 37 |
| 393 | 20250114 | 115900 | 24910223200 | 164100 | 164200 | 164200 | 163800 | 147 |
| 394 | 20250114 | 115800 | 24886129700 | 164200 | 164100 | 164200 | 164100 | 74 |
| 395 | 20250114 | 115700 | 24873979100 | 164200 | 163900 | 164200 | 163900 | 49 |
| 396 | 20250114 | 115600 | 24865938800 | 164000 | 163700 | 164000 | 163700 | 65 |
| 397 | 20250114 | 115500 | 24855294500 | 163700 | 164000 | 164000 | 163700 | 560 |
| 398 | 20250114 | 115400 | 24763508000 | 164000 | 164200 | 164200 | 164000 | 135 |
| 399 | 20250114 | 115300 | 24741366000 | 164100 | 164200 | 164200 | 164100 | 120 |
| 400 | 20250114 | 115200 | 24721673800 | 164100 | 164100 | 164100 | 164100 | 45 |
| 401 | 20250114 | 115100 | 24714289300 | 164100 | 164100 | 164200 | 164100 | 97 |
| 402 | 20250114 | 115000 | 24698370000 | 164100 | 164200 | 164200 | 164100 | 21 |
| 403 | 20250114 | 114900 | 24694922900 | 164200 | 164100 | 164300 | 164100 | 54 |
| 404 | 20250114 | 114800 | 24686053000 | 164000 | 164200 | 164300 | 164000 | 254 |
| 405 | 20250114 | 114700 | 24644375600 | 164000 | 164200 | 164300 | 164000 | 92 |
| 406 | 20250114 | 114600 | 24629270400 | 164200 | 164200 | 164300 | 163900 | 607 |
| 407 | 20250114 | 114500 | 24529614000 | 164200 | 164200 | 164300 | 164100 | 219 |
| 408 | 20250114 | 114400 | 24493644400 | 164200 | 163800 | 164200 | 163700 | 301 |
| 409 | 20250114 | 114300 | 24444295500 | 163800 | 163800 | 163900 | 163800 | 38 |
| 410 | 20250114 | 114200 | 24438069200 | 163900 | 164000 | 164000 | 163900 | 9 |
| 411 | 20250114 | 114100 | 24436593600 | 163900 | 164000 | 164000 | 163600 | 560 |
| 412 | 20250114 | 114000 | 24344802800 | 164000 | 164200 | 164300 | 164000 | 163 |
| 413 | 20250114 | 113900 | 24318046700 | 164200 | 163500 | 164200 | 163500 | 237 |
| 414 | 20250114 | 113800 | 24279202400 | 163600 | 163600 | 163600 | 163500 | 284 |
| 415 | 20250114 | 113700 | 24232743000 | 163600 | 163700 | 163700 | 163600 | 19 |
| 416 | 20250114 | 113600 | 24229634200 | 163600 | 163700 | 163700 | 163600 | 49 |
| 417 | 20250114 | 113500 | 24221617100 | 163600 | 163800 | 163800 | 163600 | 187 |
| 418 | 20250114 | 113400 | 24190993000 | 163800 | 163800 | 164000 | 163700 | 94 |
| 419 | 20250114 | 113300 | 24175591600 | 163800 | 164000 | 164000 | 163800 | 215 |
| 420 | 20250114 | 113200 | 24140373700 | 163900 | 163900 | 164200 | 163800 | 121 |
| 421 | 20250114 | 113100 | 24120534400 | 163900 | 164100 | 164100 | 163900 | 314 |
| 422 | 20250114 | 113000 | 24069043300 | 164200 | 164300 | 164300 | 164200 | 239 |
| 423 | 20250114 | 112900 | 24029788800 | 164200 | 164200 | 164300 | 164200 | 16 |
| 424 | 20250114 | 112800 | 24027161400 | 164200 | 164400 | 164400 | 164200 | 65 |
| 425 | 20250114 | 112700 | 24016484900 | 164400 | 164400 | 164400 | 164300 | 6 |
| 426 | 20250114 | 112600 | 24015498700 | 164300 | 164400 | 164400 | 164300 | 26 |
| 427 | 20250114 | 112500 | 24011225800 | 164400 | 164500 | 164500 | 164400 | 11 |
| 428 | 20250114 | 112400 | 24009417300 | 164500 | 164100 | 164500 | 164100 | 55 |
| 429 | 20250114 | 112300 | 24000384200 | 164100 | 164100 | 164100 | 164100 | 17 |
| 430 | 20250114 | 112200 | 23997594500 | 164100 | 164400 | 164500 | 163900 | 1641 |
| 431 | 20250114 | 112100 | 23727999700 | 164400 | 164600 | 164600 | 164400 | 292 |
| 432 | 20250114 | 112000 | 23679974800 | 164600 | 164600 | 164600 | 164500 | 95 |
| 433 | 20250114 | 111900 | 23664338000 | 164700 | 164700 | 164800 | 164700 | 95 |
| 434 | 20250114 | 111800 | 23648688600 | 164700 | 164600 | 164800 | 164600 | 505 |
| 435 | 20250114 | 111700 | 23565499400 | 164600 | 164400 | 164600 | 164300 | 263 |
| 436 | 20250114 | 111600 | 23522261600 | 164500 | 164000 | 164500 | 164000 | 408 |
| 437 | 20250114 | 111500 | 23455210000 | 163900 | 164200 | 164200 | 163900 | 170 |
| 438 | 20250114 | 111400 | 23427334000 | 164100 | 164200 | 164200 | 164000 | 170 |
| 439 | 20250114 | 111300 | 23399429000 | 164200 | 163900 | 164400 | 163700 | 722 |
| 440 | 20250114 | 111200 | 23281116300 | 164000 | 164000 | 164100 | 163900 | 222 |
| 441 | 20250114 | 111100 | 23244697100 | 163900 | 164400 | 164400 | 163900 | 615 |
| 442 | 20250114 | 111000 | 23143843500 | 164400 | 164300 | 164600 | 164000 | 160 |
| 443 | 20250114 | 110900 | 23117575200 | 164300 | 164700 | 164800 | 164300 | 93 |
| 444 | 20250114 | 110800 | 23102272400 | 164700 | 164300 | 164700 | 164000 | 542 |
| 445 | 20250114 | 110700 | 23013124200 | 164300 | 164400 | 164400 | 164300 | 67 |
| 446 | 20250114 | 110600 | 23002115200 | 164400 | 164100 | 164400 | 163900 | 765 |
| 447 | 20250114 | 110500 | 22876587800 | 164000 | 163900 | 164100 | 163900 | 108 |
| 448 | 20250114 | 110400 | 22858881200 | 163800 | 164000 | 164000 | 163800 | 368 |
| 449 | 20250114 | 110300 | 22798562800 | 164000 | 164100 | 164300 | 164000 | 226 |
| 450 | 20250114 | 110200 | 22761478000 | 164000 | 164100 | 164100 | 164000 | 75 |
| 451 | 20250114 | 110100 | 22749176700 | 164100 | 164500 | 164500 | 164000 | 267 |
| 452 | 20250114 | 110000 | 22705308300 | 164500 | 164100 | 164500 | 164000 | 130 |
| 453 | 20250114 | 105900 | 22683955500 | 164000 | 163900 | 164000 | 163900 | 85 |
| 454 | 20250114 | 105800 | 22670016500 | 163900 | 164000 | 164100 | 163900 | 120 |
| 455 | 20250114 | 105700 | 22650336800 | 164000 | 164100 | 164300 | 164000 | 195 |
| 456 | 20250114 | 105600 | 22618331800 | 164100 | 164600 | 164600 | 164100 | 173 |
| 457 | 20250114 | 105500 | 22589903300 | 164500 | 164700 | 164900 | 164200 | 516 |
| 458 | 20250114 | 105400 | 22504976000 | 164800 | 164700 | 164900 | 164600 | 444 |
| 459 | 20250114 | 105300 | 22431821700 | 164600 | 165200 | 165200 | 164600 | 917 |
| 460 | 20250114 | 105200 | 22280626700 | 165200 | 164700 | 165200 | 164600 | 661 |
| 461 | 20250114 | 105100 | 22171644700 | 164600 | 165100 | 165300 | 164600 | 3360 |
| 462 | 20250114 | 105000 | 21617114200 | 165200 | 164900 | 165200 | 164600 | 3240 |
| 463 | 20250114 | 104900 | 21082550100 | 164900 | 164100 | 165000 | 164100 | 3491 |
| 464 | 20250114 | 104800 | 20507853200 | 164100 | 164100 | 164100 | 163900 | 339 |
| 465 | 20250114 | 104700 | 20452276000 | 163900 | 164100 | 164200 | 163900 | 244 |
| 466 | 20250114 | 104600 | 20412227500 | 164100 | 163800 | 164100 | 163800 | 601 |
| 467 | 20250114 | 104500 | 20313688500 | 163700 | 163600 | 163800 | 163600 | 332 |
| 468 | 20250114 | 104400 | 20259335300 | 163500 | 163300 | 163500 | 163300 | 78 |
| 469 | 20250114 | 104300 | 20246588300 | 163200 | 163300 | 163300 | 163200 | 56 |
| 470 | 20250114 | 104200 | 20237445800 | 163300 | 163300 | 163500 | 163300 | 114 |
| 471 | 20250114 | 104100 | 20218827600 | 163300 | 163200 | 163500 | 163200 | 29 |
| 472 | 20250114 | 104000 | 20214087100 | 163100 | 163300 | 163500 | 163100 | 101 |
| 473 | 20250114 | 103900 | 20197598200 | 163300 | 163700 | 163700 | 163300 | 55 |
| 474 | 20250114 | 103800 | 20188601300 | 163700 | 163700 | 163800 | 163700 | 106 |
| 475 | 20250114 | 103700 | 20171246900 | 163700 | 163600 | 163800 | 163600 | 235 |
| 476 | 20250114 | 103600 | 20132776100 | 163700 | 163300 | 163700 | 163300 | 465 |
| 477 | 20250114 | 103500 | 20056779700 | 163200 | 162900 | 163300 | 162800 | 449 |
| 478 | 20250114 | 103400 | 19983635000 | 162900 | 162900 | 162900 | 162800 | 62 |
| 479 | 20250114 | 103300 | 19973538200 | 163300 | 162900 | 163300 | 162700 | 485 |
| 480 | 20250114 | 103200 | 19894510800 | 162900 | 162700 | 162900 | 162700 | 298 |
| 481 | 20250114 | 103100 | 19845993600 | 162700 | 162900 | 162900 | 162700 | 144 |
| 482 | 20250114 | 103000 | 19822552300 | 163000 | 163000 | 163100 | 162900 | 116 |
| 483 | 20250114 | 102900 | 19803634400 | 162900 | 162700 | 163300 | 162600 | 716 |
| 484 | 20250114 | 102800 | 19687027600 | 162600 | 162700 | 162700 | 162600 | 128 |
| 485 | 20250114 | 102700 | 19666207900 | 162900 | 162900 | 163000 | 162700 | 262 |
| 486 | 20250114 | 102600 | 19623576200 | 163000 | 163000 | 163100 | 162700 | 648 |
| 487 | 20250114 | 102500 | 19517957900 | 163000 | 162800 | 163300 | 162700 | 211 |
| 488 | 20250114 | 102400 | 19483592900 | 162700 | 163100 | 163200 | 162700 | 221 |
| 489 | 20250114 | 102300 | 19447601500 | 163100 | 162800 | 163200 | 162800 | 280 |
| 490 | 20250114 | 102200 | 19401974700 | 162700 | 162900 | 163000 | 162700 | 117 |
| 491 | 20250114 | 102100 | 19382928200 | 162900 | 163200 | 163200 | 162800 | 178 |
| 492 | 20250114 | 102000 | 19353932700 | 162900 | 163200 | 163300 | 162900 | 425 |
| 493 | 20250114 | 101900 | 19284657700 | 163200 | 163100 | 163400 | 162800 | 955 |
| 494 | 20250114 | 101800 | 19128797800 | 163000 | 162900 | 163000 | 162700 | 80 |
| 495 | 20250114 | 101700 | 19115769200 | 162700 | 163000 | 163000 | 162700 | 22 |
| 496 | 20250114 | 101600 | 19112185700 | 163000 | 162600 | 163000 | 162500 | 239 |
| 497 | 20250114 | 101500 | 19073323100 | 162700 | 162900 | 163100 | 162600 | 199 |
| 498 | 20250114 | 101400 | 19040928600 | 162900 | 163200 | 163200 | 162600 | 1606 |
| 499 | 20250114 | 101300 | 18779531600 | 163200 | 163400 | 163400 | 163200 | 606 |
| 500 | 20250114 | 101200 | 18680576500 | 163300 | 163700 | 163700 | 163300 | 1175 |
| 501 | 20250114 | 101100 | 18488532500 | 163700 | 163600 | 163700 | 163600 | 185 |
| 502 | 20250114 | 101000 | 18458250400 | 163700 | 163800 | 163800 | 163700 | 55 |
| 503 | 20250114 | 100900 | 18449242000 | 163800 | 163400 | 164100 | 163400 | 1324 |
| 504 | 20250114 | 100800 | 18232236800 | 163400 | 163300 | 163400 | 163300 | 296 |
| 505 | 20250114 | 100700 | 18183888600 | 163300 | 163500 | 163500 | 163300 | 566 |
| 506 | 20250114 | 100600 | 18091364800 | 163500 | 163300 | 163500 | 163200 | 363 |
| 507 | 20250114 | 100500 | 18032068700 | 163300 | 163000 | 163300 | 163000 | 291 |
| 508 | 20250114 | 100400 | 17984585900 | 163000 | 162900 | 163200 | 162700 | 352 |
| 509 | 20250114 | 100300 | 17927212500 | 162900 | 162500 | 163000 | 162400 | 464 |
| 510 | 20250114 | 100200 | 17851733900 | 162300 | 162300 | 162500 | 162200 | 656 |
| 511 | 20250114 | 100100 | 17745273200 | 162300 | 162900 | 162900 | 162300 | 1004 |
| 512 | 20250114 | 100000 | 17582120500 | 162900 | 162700 | 163000 | 162700 | 227 |
| 513 | 20250114 | 095900 | 17545165400 | 162700 | 163100 | 163100 | 162700 | 162 |
| 514 | 20250114 | 095800 | 17518788500 | 163100 | 163100 | 163100 | 162900 | 90 |
| 515 | 20250114 | 095700 | 17504116600 | 163000 | 162300 | 163500 | 162300 | 1097 |
| 516 | 20250114 | 095600 | 17325562900 | 162300 | 162700 | 162700 | 162200 | 2288 |
| 517 | 20250114 | 095500 | 16954048500 | 162700 | 162800 | 163000 | 162700 | 348 |
| 518 | 20250114 | 095400 | 16897362500 | 163000 | 162800 | 163000 | 162600 | 507 |
| 519 | 20250114 | 095300 | 16814890400 | 162900 | 162800 | 163300 | 162700 | 1560 |
| 520 | 20250114 | 095200 | 16560800600 | 162800 | 162900 | 162900 | 162700 | 591 |
| 521 | 20250114 | 095100 | 16464588500 | 162900 | 162800 | 163000 | 162700 | 1244 |
| 522 | 20250114 | 095000 | 16262017600 | 163000 | 162800 | 163100 | 162400 | 2175 |
| 523 | 20250114 | 094900 | 15908115700 | 162500 | 163200 | 163200 | 162500 | 4595 |
| 524 | 20250114 | 094800 | 15159547700 | 163200 | 163400 | 163400 | 163200 | 1360 |
| 525 | 20250114 | 094700 | 14937537300 | 163400 | 163500 | 163700 | 163300 | 1221 |
| 526 | 20250114 | 094600 | 14737898100 | 163600 | 163500 | 163700 | 163500 | 549 |
| 527 | 20250114 | 094500 | 14648108900 | 163400 | 163600 | 163800 | 163400 | 1042 |
| 528 | 20250114 | 094400 | 14477740300 | 163600 | 164200 | 164200 | 163500 | 1828 |
| 529 | 20250114 | 094300 | 14178441500 | 164300 | 164500 | 164500 | 164200 | 261 |
| 530 | 20250114 | 094200 | 14135552800 | 164700 | 164700 | 164700 | 164200 | 236 |
| 531 | 20250114 | 094100 | 14096748300 | 164600 | 164500 | 164800 | 164200 | 1239 |
| 532 | 20250114 | 094000 | 13892865700 | 164400 | 164300 | 164900 | 164300 | 474 |
| 533 | 20250114 | 093900 | 13814883700 | 164300 | 163800 | 164400 | 163800 | 307 |
| 534 | 20250114 | 093800 | 13764490900 | 163700 | 163800 | 163900 | 163700 | 500 |
| 535 | 20250114 | 093700 | 13682593400 | 163800 | 163900 | 164000 | 163600 | 1042 |
| 536 | 20250114 | 093600 | 13511987200 | 163900 | 164000 | 164000 | 163900 | 354 |
| 537 | 20250114 | 093500 | 13453957300 | 163900 | 164000 | 164100 | 163600 | 699 |
| 538 | 20250114 | 093400 | 13339431900 | 163900 | 164200 | 164500 | 163900 | 2592 |
| 539 | 20250114 | 093300 | 12913754700 | 164000 | 163700 | 164200 | 163500 | 1360 |
| 540 | 20250114 | 093200 | 12691185300 | 163600 | 164400 | 164400 | 163600 | 2636 |
| 541 | 20250114 | 093100 | 12259143300 | 164300 | 164900 | 164900 | 164300 | 2939 |
| 542 | 20250114 | 093000 | 11775393800 | 165000 | 165400 | 165400 | 164800 | 1298 |
| 543 | 20250114 | 092900 | 11561135000 | 165400 | 165400 | 165600 | 165100 | 1422 |
| 544 | 20250114 | 092800 | 11326015800 | 165500 | 166600 | 166800 | 165300 | 4295 |
| 545 | 20250114 | 092700 | 10613177700 | 166600 | 166200 | 167000 | 166100 | 6449 |
| 546 | 20250114 | 092600 | 9538925800 | 166200 | 165800 | 166200 | 165800 | 2414 |
| 547 | 20250114 | 092500 | 9138014500 | 165900 | 165800 | 166000 | 165700 | 619 |
| 548 | 20250114 | 092400 | 9035352900 | 165800 | 165700 | 165900 | 165500 | 774 |
| 549 | 20250114 | 092300 | 8907120400 | 165700 | 166100 | 166200 | 165600 | 2017 |
| 550 | 20250114 | 092200 | 8572467300 | 166100 | 165500 | 166100 | 165300 | 5016 |
| 551 | 20250114 | 092100 | 7740312600 | 165500 | 164800 | 166000 | 164600 | 11282 |
| 552 | 20250114 | 092000 | 5872543500 | 164600 | 164500 | 164900 | 164300 | 1174 |
| 553 | 20250114 | 091900 | 5679159600 | 164300 | 164600 | 164800 | 164300 | 1020 |
| 554 | 20250114 | 091800 | 5511152600 | 164700 | 164300 | 164700 | 164200 | 384 |
| 555 | 20250114 | 091700 | 5447999800 | 164200 | 164100 | 164500 | 164000 | 414 |
| 556 | 20250114 | 091600 | 5379987400 | 164000 | 164100 | 164200 | 164000 | 298 |
| 557 | 20250114 | 091500 | 5331106900 | 163900 | 164300 | 164500 | 163900 | 614 |
| 558 | 20250114 | 091400 | 5230353100 | 164300 | 164100 | 164600 | 164100 | 369 |
| 559 | 20250114 | 091300 | 5169707100 | 164100 | 164200 | 164300 | 164000 | 1025 |
| 560 | 20250114 | 091200 | 5001577300 | 164400 | 164500 | 164500 | 164200 | 995 |
| 561 | 20250114 | 091100 | 4838052700 | 164400 | 164800 | 164800 | 164200 | 477 |
| 562 | 20250114 | 091000 | 4759667600 | 164600 | 164000 | 165000 | 164000 | 1047 |
| 563 | 20250114 | 090900 | 4587460100 | 164000 | 164000 | 164100 | 163900 | 1184 |
| 564 | 20250114 | 090800 | 4393281100 | 164200 | 165200 | 165200 | 164000 | 2049 |
| 565 | 20250114 | 090700 | 4056390200 | 165100 | 164200 | 165200 | 164100 | 3078 |
| 566 | 20250114 | 090600 | 3549652900 | 164200 | 164200 | 164600 | 164000 | 1724 |
| 567 | 20250114 | 090500 | 3266161400 | 164200 | 164300 | 164300 | 164000 | 1260 |
| 568 | 20250114 | 090400 | 3059254600 | 164000 | 164500 | 164500 | 164000 | 582 |
| 569 | 20250114 | 090300 | 2963706500 | 164500 | 164600 | 164700 | 163600 | 4144 |
| 570 | 20250114 | 090200 | 2283964200 | 164700 | 165500 | 165800 | 164400 | 2328 |
| 571 | 20250114 | 090100 | 1899241800 | 165500 | 163900 | 165800 | 163700 | 3864 |
| 572 | 20250114 | 090000 | 1261460000 | 164400 | 164500 | 165200 | 163800 | 7611 |