33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 3 | 20250120 | 182900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 4 | 20250120 | 182800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 5 | 20250120 | 182700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 6 | 20250120 | 182600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 7 | 20250120 | 182500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 8 | 20250120 | 182400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 9 | 20250120 | 182300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 10 | 20250120 | 182200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 11 | 20250120 | 182100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 12 | 20250120 | 182000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 13 | 20250120 | 181900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 14 | 20250120 | 181800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 15 | 20250120 | 181700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 16 | 20250120 | 181600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 17 | 20250120 | 181500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 18 | 20250120 | 181400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 19 | 20250120 | 181300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 20 | 20250120 | 181200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 21 | 20250120 | 181100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 22 | 20250120 | 181000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 23 | 20250120 | 180900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 24 | 20250120 | 180800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 25 | 20250120 | 180700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 26 | 20250120 | 180600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 27 | 20250120 | 180500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 28 | 20250120 | 180400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 29 | 20250120 | 180300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 30 | 20250120 | 180200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 31 | 20250120 | 180100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 32 | 20250120 | 180000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 33 | 20250120 | 175900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 34 | 20250120 | 175800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 35 | 20250120 | 175700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 36 | 20250120 | 175600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 37 | 20250120 | 175500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 38 | 20250120 | 175400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 39 | 20250120 | 175300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 40 | 20250120 | 175200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 41 | 20250120 | 175100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 42 | 20250120 | 175000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 43 | 20250120 | 174900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 44 | 20250120 | 174800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 45 | 20250120 | 174700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 46 | 20250120 | 174600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 47 | 20250120 | 174500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 48 | 20250120 | 174400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 49 | 20250120 | 174300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 50 | 20250120 | 174200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 51 | 20250120 | 174100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 52 | 20250120 | 174000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 53 | 20250120 | 173900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 54 | 20250120 | 173800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 55 | 20250120 | 173700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 56 | 20250120 | 173600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 57 | 20250120 | 173500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 58 | 20250120 | 173400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 59 | 20250120 | 173300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 60 | 20250120 | 173200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 61 | 20250120 | 173100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 62 | 20250120 | 173000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 63 | 20250120 | 172900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 64 | 20250120 | 172800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 65 | 20250120 | 172700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 66 | 20250120 | 172600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 67 | 20250120 | 172500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 68 | 20250120 | 172400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 69 | 20250120 | 172300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 70 | 20250120 | 172200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 71 | 20250120 | 172100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 72 | 20250120 | 172000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 73 | 20250120 | 171900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 74 | 20250120 | 171800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 75 | 20250120 | 171700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 76 | 20250120 | 171600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 77 | 20250120 | 171500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 78 | 20250120 | 171400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 79 | 20250120 | 171300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 80 | 20250120 | 171200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 81 | 20250120 | 171100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 82 | 20250120 | 171000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 83 | 20250120 | 170900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 84 | 20250120 | 170800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 85 | 20250120 | 170700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 86 | 20250120 | 170600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 87 | 20250120 | 170500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 88 | 20250120 | 170400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 89 | 20250120 | 170300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 90 | 20250120 | 170200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 91 | 20250120 | 170100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 92 | 20250120 | 170000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 93 | 20250120 | 165900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 94 | 20250120 | 165800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 95 | 20250120 | 165700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 96 | 20250120 | 165600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 97 | 20250120 | 165500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 98 | 20250120 | 165400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 99 | 20250120 | 165300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 100 | 20250120 | 165200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 101 | 20250120 | 165100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 102 | 20250120 | 165000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 103 | 20250120 | 164900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 104 | 20250120 | 164800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 105 | 20250120 | 164700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 106 | 20250120 | 164600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 107 | 20250120 | 164500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 108 | 20250120 | 164400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 109 | 20250120 | 164300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 110 | 20250120 | 164200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 111 | 20250120 | 164100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 112 | 20250120 | 164000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 113 | 20250120 | 163900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 114 | 20250120 | 163800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 115 | 20250120 | 163700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 116 | 20250120 | 163600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 117 | 20250120 | 163500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 118 | 20250120 | 163400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 119 | 20250120 | 163300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 120 | 20250120 | 163200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 121 | 20250120 | 163100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 122 | 20250120 | 163000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 123 | 20250120 | 162900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 124 | 20250120 | 162800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 125 | 20250120 | 162700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 126 | 20250120 | 162600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 127 | 20250120 | 162500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 128 | 20250120 | 162400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 129 | 20250120 | 162300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 130 | 20250120 | 162200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 131 | 20250120 | 162100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 132 | 20250120 | 162000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 133 | 20250120 | 161900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 134 | 20250120 | 161800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 135 | 20250120 | 161700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 136 | 20250120 | 161600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 137 | 20250120 | 161500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 138 | 20250120 | 161400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 139 | 20250120 | 161300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 140 | 20250120 | 161200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 141 | 20250120 | 161100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 142 | 20250120 | 161000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 143 | 20250120 | 160900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 144 | 20250120 | 160800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 145 | 20250120 | 160700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 146 | 20250120 | 160600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 147 | 20250120 | 160500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 148 | 20250120 | 160400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 149 | 20250120 | 160300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 150 | 20250120 | 160200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 151 | 20250120 | 160100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 152 | 20250120 | 160000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 5763 |
| 153 | 20250120 | 155900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 154 | 20250120 | 155800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 155 | 20250120 | 155700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 156 | 20250120 | 155600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 157 | 20250120 | 155500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 158 | 20250120 | 155400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 159 | 20250120 | 155300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 160 | 20250120 | 155200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 161 | 20250120 | 155100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 162 | 20250120 | 155000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 163 | 20250120 | 154900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 164 | 20250120 | 154800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 165 | 20250120 | 154700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 166 | 20250120 | 154600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 167 | 20250120 | 154500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 168 | 20250120 | 154400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 169 | 20250120 | 154300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 170 | 20250120 | 154200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 171 | 20250120 | 154100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 172 | 20250120 | 154000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 173 | 20250120 | 153900 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 174 | 20250120 | 153800 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 175 | 20250120 | 153700 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 176 | 20250120 | 153600 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 177 | 20250120 | 153500 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 178 | 20250120 | 153400 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 179 | 20250120 | 153300 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 180 | 20250120 | 153200 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 181 | 20250120 | 153100 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 182 | 20250120 | 153000 | 56904569700 | 172200 | 172200 | 172200 | 172200 | 11526 |
| 183 | 20250120 | 152900 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 184 | 20250120 | 152800 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 185 | 20250120 | 152700 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 186 | 20250120 | 152600 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 187 | 20250120 | 152500 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 188 | 20250120 | 152400 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 189 | 20250120 | 152300 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 190 | 20250120 | 152200 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 191 | 20250120 | 152100 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 192 | 20250120 | 152000 | 55912181100 | 172200 | 172200 | 172200 | 172200 | 0 |
| 193 | 20250120 | 151900 | 55912181100 | 172200 | 172200 | 172400 | 172100 | 1487 |
| 194 | 20250120 | 151800 | 55656166300 | 172400 | 172200 | 172500 | 172000 | 1140 |
| 195 | 20250120 | 151700 | 55459848600 | 172200 | 172500 | 172500 | 171700 | 1307 |
| 196 | 20250120 | 151600 | 55234921900 | 172500 | 172500 | 172600 | 172400 | 534 |
| 197 | 20250120 | 151500 | 55142803000 | 172500 | 172600 | 172700 | 172400 | 1333 |
| 198 | 20250120 | 151400 | 54912786700 | 172600 | 172700 | 172700 | 172500 | 194 |
| 199 | 20250120 | 151300 | 54879295800 | 172600 | 172500 | 172700 | 172500 | 1075 |
| 200 | 20250120 | 151200 | 54693739800 | 172500 | 172600 | 172600 | 172400 | 607 |
| 201 | 20250120 | 151100 | 54589041800 | 172500 | 172500 | 172600 | 172500 | 140 |
| 202 | 20250120 | 151000 | 54564891700 | 172500 | 172300 | 172600 | 172200 | 1672 |
| 203 | 20250120 | 150900 | 54276494500 | 172200 | 172200 | 172400 | 172200 | 423 |
| 204 | 20250120 | 150800 | 54203634100 | 172300 | 172400 | 172400 | 172200 | 324 |
| 205 | 20250120 | 150700 | 54147799100 | 172400 | 172400 | 172500 | 172400 | 169 |
| 206 | 20250120 | 150600 | 54118649700 | 172400 | 172500 | 172500 | 172300 | 288 |
| 207 | 20250120 | 150500 | 54068995700 | 172400 | 172200 | 172500 | 172200 | 371 |
| 208 | 20250120 | 150400 | 54005044400 | 172200 | 172300 | 172400 | 172000 | 658 |
| 209 | 20250120 | 150300 | 53891789400 | 172300 | 172300 | 172400 | 172100 | 312 |
| 210 | 20250120 | 150200 | 53838074700 | 172300 | 172200 | 172400 | 172100 | 439 |
| 211 | 20250120 | 150100 | 53762469700 | 172200 | 172700 | 172700 | 171900 | 553 |
| 212 | 20250120 | 150000 | 53667149000 | 172800 | 172400 | 172900 | 172400 | 1994 |
| 213 | 20250120 | 145900 | 53322744000 | 172300 | 172500 | 172600 | 171800 | 2993 |
| 214 | 20250120 | 145800 | 52807754900 | 172500 | 172700 | 172700 | 172500 | 176 |
| 215 | 20250120 | 145700 | 52777376800 | 172600 | 172800 | 172800 | 172600 | 152 |
| 216 | 20250120 | 145600 | 52751130000 | 172600 | 172800 | 172800 | 172600 | 195 |
| 217 | 20250120 | 145500 | 52717455400 | 172800 | 172800 | 172900 | 172800 | 361 |
| 218 | 20250120 | 145400 | 52655074400 | 172900 | 172700 | 172900 | 172700 | 149 |
| 219 | 20250120 | 145300 | 52629320500 | 172700 | 172700 | 172700 | 172600 | 249 |
| 220 | 20250120 | 145200 | 52586330900 | 172600 | 172600 | 172700 | 172500 | 343 |
| 221 | 20250120 | 145100 | 52527151900 | 172800 | 173000 | 173000 | 172600 | 398 |
| 222 | 20250120 | 145000 | 52458354200 | 172900 | 172700 | 173000 | 172700 | 699 |
| 223 | 20250120 | 144900 | 52337530000 | 172700 | 172900 | 172900 | 172600 | 89 |
| 224 | 20250120 | 144800 | 52322157600 | 172900 | 172700 | 173000 | 172700 | 292 |
| 225 | 20250120 | 144700 | 52271683800 | 172700 | 172500 | 172700 | 172400 | 447 |
| 226 | 20250120 | 144600 | 52194566200 | 172500 | 172600 | 172800 | 172500 | 593 |
| 227 | 20250120 | 144500 | 52092201800 | 172600 | 172800 | 173100 | 172600 | 889 |
| 228 | 20250120 | 144400 | 51938592000 | 172800 | 173400 | 173500 | 172600 | 1320 |
| 229 | 20250120 | 144300 | 51710285000 | 173200 | 173500 | 173500 | 173200 | 615 |
| 230 | 20250120 | 144200 | 51603657800 | 173500 | 173600 | 173700 | 173400 | 235 |
| 231 | 20250120 | 144100 | 51562875300 | 173500 | 173500 | 173700 | 173400 | 410 |
| 232 | 20250120 | 144000 | 51491724000 | 173500 | 173500 | 173600 | 173500 | 59 |
| 233 | 20250120 | 143900 | 51481482900 | 173500 | 173600 | 173600 | 173300 | 551 |
| 234 | 20250120 | 143800 | 51385930000 | 173600 | 173600 | 173600 | 173200 | 861 |
| 235 | 20250120 | 143700 | 51236725100 | 173500 | 174000 | 174000 | 173500 | 531 |
| 236 | 20250120 | 143600 | 51144447100 | 173900 | 174000 | 174100 | 173900 | 826 |
| 237 | 20250120 | 143500 | 51000675100 | 174000 | 174000 | 174200 | 173800 | 1199 |
| 238 | 20250120 | 143400 | 50791975500 | 174100 | 174300 | 174600 | 174000 | 4608 |
| 239 | 20250120 | 143300 | 49988051800 | 174400 | 173400 | 174400 | 173300 | 4042 |
| 240 | 20250120 | 143200 | 49285214500 | 173400 | 173000 | 173400 | 173000 | 1363 |
| 241 | 20250120 | 143100 | 49049066100 | 173000 | 173100 | 173100 | 173000 | 84 |
| 242 | 20250120 | 143000 | 49034527000 | 173100 | 172400 | 173100 | 172400 | 1154 |
| 243 | 20250120 | 142900 | 48835063400 | 172600 | 172700 | 172700 | 172600 | 262 |
| 244 | 20250120 | 142800 | 48789825600 | 172700 | 172700 | 172800 | 172700 | 145 |
| 245 | 20250120 | 142700 | 48764784000 | 172700 | 172200 | 172700 | 172200 | 1718 |
| 246 | 20250120 | 142600 | 48468596300 | 172200 | 171900 | 172200 | 171800 | 424 |
| 247 | 20250120 | 142500 | 48395708200 | 171900 | 172400 | 172400 | 171800 | 615 |
| 248 | 20250120 | 142400 | 48289934700 | 172400 | 172200 | 172600 | 172200 | 287 |
| 249 | 20250120 | 142300 | 48240454700 | 172200 | 172600 | 172600 | 172200 | 325 |
| 250 | 20250120 | 142200 | 48184423000 | 172500 | 172300 | 172500 | 172300 | 412 |
| 251 | 20250120 | 142100 | 48113359500 | 172300 | 172100 | 172400 | 172100 | 317 |
| 252 | 20250120 | 142000 | 48058769700 | 172000 | 171900 | 172100 | 171900 | 387 |
| 253 | 20250120 | 141900 | 47992203300 | 171900 | 172000 | 172100 | 171800 | 928 |
| 254 | 20250120 | 141800 | 47832692900 | 172000 | 172100 | 172200 | 172000 | 1235 |
| 255 | 20250120 | 141700 | 47620192200 | 172100 | 172300 | 172500 | 172100 | 427 |
| 256 | 20250120 | 141600 | 47546636600 | 172300 | 172500 | 172500 | 172000 | 1555 |
| 257 | 20250120 | 141500 | 47278964500 | 172500 | 172300 | 172500 | 172300 | 572 |
| 258 | 20250120 | 141400 | 47180388700 | 172300 | 173000 | 173000 | 172300 | 588 |
| 259 | 20250120 | 141300 | 47078924400 | 173000 | 173100 | 173100 | 172500 | 1025 |
| 260 | 20250120 | 141200 | 46901706000 | 173000 | 173200 | 173200 | 173000 | 439 |
| 261 | 20250120 | 141100 | 46825731800 | 173100 | 173000 | 173200 | 173000 | 339 |
| 262 | 20250120 | 141000 | 46767056000 | 172900 | 172900 | 173000 | 172800 | 722 |
| 263 | 20250120 | 140900 | 46642255000 | 172900 | 173500 | 173700 | 172900 | 1735 |
| 264 | 20250120 | 140800 | 46341748800 | 173300 | 174000 | 174000 | 173300 | 1380 |
| 265 | 20250120 | 140700 | 46102146100 | 174000 | 173600 | 174000 | 173500 | 554 |
| 266 | 20250120 | 140600 | 46005908800 | 173600 | 174100 | 174200 | 173300 | 985 |
| 267 | 20250120 | 140500 | 45834805400 | 174100 | 173500 | 174400 | 173500 | 2682 |
| 268 | 20250120 | 140400 | 45367893600 | 173500 | 174100 | 174200 | 173400 | 3020 |
| 269 | 20250120 | 140300 | 44843278800 | 174200 | 174400 | 174700 | 174200 | 2817 |
| 270 | 20250120 | 140200 | 44351582400 | 174400 | 173600 | 174400 | 173600 | 4363 |
| 271 | 20250120 | 140100 | 43592251700 | 173600 | 173700 | 173900 | 173500 | 1515 |
| 272 | 20250120 | 140000 | 43328975300 | 173800 | 173800 | 173900 | 173700 | 2001 |
| 273 | 20250120 | 135900 | 42981114900 | 173800 | 172900 | 174000 | 172700 | 8454 |
| 274 | 20250120 | 135800 | 41514473600 | 172900 | 172700 | 173000 | 172500 | 609 |
| 275 | 20250120 | 135700 | 41409218600 | 172700 | 172300 | 172800 | 172100 | 343 |
| 276 | 20250120 | 135600 | 41350079500 | 172200 | 173100 | 173200 | 172200 | 1959 |
| 277 | 20250120 | 135500 | 41011885200 | 173200 | 173000 | 173400 | 172600 | 1653 |
| 278 | 20250120 | 135400 | 40725739000 | 173300 | 172300 | 173500 | 172200 | 6783 |
| 279 | 20250120 | 135300 | 39552601400 | 172500 | 171500 | 172600 | 171500 | 2477 |
| 280 | 20250120 | 135200 | 39125744700 | 171500 | 171400 | 171500 | 170800 | 1912 |
| 281 | 20250120 | 135100 | 38798618700 | 171400 | 172100 | 172200 | 171400 | 1516 |
| 282 | 20250120 | 135000 | 38538352300 | 172200 | 172200 | 172700 | 172100 | 1136 |
| 283 | 20250120 | 134900 | 38342573000 | 172300 | 172900 | 172900 | 172000 | 3879 |
| 284 | 20250120 | 134800 | 37672694700 | 172800 | 171800 | 172900 | 171700 | 13041 |
| 285 | 20250120 | 134700 | 35427532000 | 171800 | 171700 | 171800 | 171700 | 391 |
| 286 | 20250120 | 134600 | 35360374500 | 171700 | 171900 | 171900 | 171700 | 256 |
| 287 | 20250120 | 134500 | 35316387400 | 171800 | 171800 | 171900 | 171700 | 299 |
| 288 | 20250120 | 134400 | 35265022700 | 171800 | 171800 | 171900 | 171700 | 278 |
| 289 | 20250120 | 134300 | 35217260100 | 171800 | 171600 | 171900 | 171500 | 2417 |
| 290 | 20250120 | 134200 | 34802063100 | 171600 | 171600 | 171700 | 171500 | 753 |
| 291 | 20250120 | 134100 | 34672844900 | 171500 | 171500 | 171600 | 171400 | 314 |
| 292 | 20250120 | 134000 | 34618989800 | 171500 | 171200 | 171500 | 171100 | 1892 |
| 293 | 20250120 | 133900 | 34294728800 | 171200 | 171400 | 171500 | 171200 | 382 |
| 294 | 20250120 | 133800 | 34229266900 | 171400 | 171600 | 171600 | 171400 | 235 |
| 295 | 20250120 | 133700 | 34188968300 | 171700 | 171400 | 171700 | 171400 | 931 |
| 296 | 20250120 | 133600 | 34029264900 | 171400 | 170800 | 171400 | 170700 | 1421 |
| 297 | 20250120 | 133500 | 33786123800 | 170800 | 170600 | 170800 | 170400 | 502 |
| 298 | 20250120 | 133400 | 33700502800 | 170600 | 171000 | 171000 | 170600 | 370 |
| 299 | 20250120 | 133300 | 33637311700 | 171000 | 171000 | 171100 | 170900 | 290 |
| 300 | 20250120 | 133200 | 33587729500 | 170900 | 171000 | 171200 | 170800 | 329 |
| 301 | 20250120 | 133100 | 33531485200 | 170900 | 171100 | 171300 | 170900 | 706 |
| 302 | 20250120 | 133000 | 33410690700 | 171100 | 171300 | 171300 | 171100 | 189 |
| 303 | 20250120 | 132900 | 33378330500 | 171300 | 171400 | 171400 | 171100 | 160 |
| 304 | 20250120 | 132800 | 33350923200 | 171400 | 171400 | 171400 | 171100 | 316 |
| 305 | 20250120 | 132700 | 33296811800 | 171300 | 171700 | 171700 | 171300 | 938 |
| 306 | 20250120 | 132600 | 33135831100 | 171700 | 171600 | 171700 | 171300 | 639 |
| 307 | 20250120 | 132500 | 33026178200 | 171600 | 171700 | 172000 | 171500 | 4027 |
| 308 | 20250120 | 132400 | 32334046200 | 171500 | 170700 | 171800 | 170600 | 2833 |
| 309 | 20250120 | 132300 | 31848583100 | 170700 | 170900 | 171000 | 170700 | 242 |
| 310 | 20250120 | 132200 | 31807254000 | 171100 | 170800 | 171300 | 170800 | 296 |
| 311 | 20250120 | 132100 | 31756632300 | 170700 | 170700 | 171100 | 170700 | 540 |
| 312 | 20250120 | 132000 | 31664390200 | 170900 | 171600 | 171600 | 170900 | 1985 |
| 313 | 20250120 | 131900 | 31324196500 | 171600 | 171300 | 171600 | 171200 | 1390 |
| 314 | 20250120 | 131800 | 31085848400 | 171100 | 170600 | 171600 | 170500 | 4761 |
| 315 | 20250120 | 131700 | 30270389300 | 170600 | 170500 | 170900 | 170500 | 393 |
| 316 | 20250120 | 131600 | 30203317000 | 170800 | 170500 | 171100 | 170400 | 4634 |
| 317 | 20250120 | 131500 | 29411438900 | 170500 | 169900 | 170600 | 169900 | 1801 |
| 318 | 20250120 | 131400 | 29104866100 | 170000 | 169900 | 170000 | 169600 | 447 |
| 319 | 20250120 | 131300 | 29028929800 | 169900 | 169800 | 170000 | 169600 | 836 |
| 320 | 20250120 | 131200 | 28886883400 | 169800 | 169800 | 169900 | 169800 | 203 |
| 321 | 20250120 | 131100 | 28852410000 | 169800 | 169600 | 169900 | 169600 | 374 |
| 322 | 20250120 | 131000 | 28788941800 | 169600 | 170000 | 170000 | 169600 | 217 |
| 323 | 20250120 | 130900 | 28752087200 | 169900 | 169400 | 170100 | 169400 | 3296 |
| 324 | 20250120 | 130800 | 28192026500 | 169400 | 168700 | 169400 | 168700 | 2446 |
| 325 | 20250120 | 130700 | 27778248300 | 168700 | 168700 | 168900 | 168700 | 197 |
| 326 | 20250120 | 130600 | 27744991000 | 168900 | 169100 | 169100 | 168900 | 170 |
| 327 | 20250120 | 130500 | 27716250100 | 169200 | 168700 | 169200 | 168600 | 2091 |
| 328 | 20250120 | 130400 | 27362666400 | 168800 | 168800 | 168900 | 168800 | 66 |
| 329 | 20250120 | 130300 | 27351524600 | 168900 | 168900 | 169000 | 168900 | 312 |
| 330 | 20250120 | 130200 | 27298809700 | 168900 | 168900 | 169000 | 168900 | 6 |
| 331 | 20250120 | 130100 | 27297796200 | 169000 | 168800 | 169000 | 168800 | 85 |
| 332 | 20250120 | 130000 | 27283438600 | 168300 | 168900 | 169200 | 168300 | 419 |
| 333 | 20250120 | 125900 | 27212658700 | 168900 | 169100 | 169100 | 168900 | 183 |
| 334 | 20250120 | 125800 | 27181736900 | 169100 | 169100 | 169200 | 169000 | 583 |
| 335 | 20250120 | 125700 | 27083165700 | 169000 | 168600 | 169100 | 168600 | 1395 |
| 336 | 20250120 | 125600 | 26847637700 | 168500 | 168300 | 168500 | 168100 | 644 |
| 337 | 20250120 | 125500 | 26739251300 | 168300 | 168300 | 168300 | 168200 | 64 |
| 338 | 20250120 | 125400 | 26728480200 | 168400 | 168300 | 168400 | 168300 | 83 |
| 339 | 20250120 | 125300 | 26714510700 | 168200 | 168200 | 168300 | 168200 | 189 |
| 340 | 20250120 | 125200 | 26682717000 | 168200 | 167900 | 168200 | 167900 | 99 |
| 341 | 20250120 | 125100 | 26666068700 | 167900 | 167900 | 168000 | 167800 | 121 |
| 342 | 20250120 | 125000 | 26645759500 | 168100 | 167800 | 168200 | 167800 | 273 |
| 343 | 20250120 | 124900 | 26599921600 | 167800 | 167800 | 167800 | 167700 | 19 |
| 344 | 20250120 | 124800 | 26596733900 | 167800 | 167700 | 167800 | 167700 | 154 |
| 345 | 20250120 | 124700 | 26570898000 | 167700 | 167600 | 168000 | 167600 | 78 |
| 346 | 20250120 | 124600 | 26557821100 | 167500 | 167600 | 168000 | 167500 | 602 |
| 347 | 20250120 | 124500 | 26456970700 | 167900 | 167800 | 167900 | 167600 | 1358 |
| 348 | 20250120 | 124400 | 26229265400 | 167700 | 167700 | 167800 | 167700 | 247 |
| 349 | 20250120 | 124300 | 26187841400 | 167700 | 168100 | 168100 | 167700 | 93 |
| 350 | 20250120 | 124200 | 26172231200 | 168100 | 168100 | 168200 | 168100 | 120 |
| 351 | 20250120 | 124100 | 26152059100 | 168100 | 167800 | 168100 | 167800 | 238 |
| 352 | 20250120 | 124000 | 26112112000 | 167800 | 167900 | 168000 | 167800 | 247 |
| 353 | 20250120 | 123900 | 26070657300 | 168000 | 168000 | 168000 | 167900 | 105 |
| 354 | 20250120 | 123800 | 26053022400 | 168000 | 168000 | 168000 | 168000 | 28 |
| 355 | 20250120 | 123700 | 26048318400 | 168000 | 168100 | 168100 | 167900 | 88 |
| 356 | 20250120 | 123600 | 26033538200 | 167900 | 167900 | 168100 | 167800 | 272 |
| 357 | 20250120 | 123500 | 25987866300 | 167800 | 167800 | 167800 | 167800 | 130 |
| 358 | 20250120 | 123400 | 25966052300 | 167800 | 167800 | 168000 | 167800 | 63 |
| 359 | 20250120 | 123300 | 25955474500 | 167800 | 167800 | 167800 | 167700 | 200 |
| 360 | 20250120 | 123200 | 25921914700 | 167800 | 168100 | 168100 | 167800 | 874 |
| 361 | 20250120 | 123100 | 25775171400 | 168200 | 168100 | 168200 | 168000 | 372 |
| 362 | 20250120 | 123000 | 25712625800 | 168100 | 168200 | 168200 | 168100 | 227 |
| 363 | 20250120 | 122900 | 25674461700 | 168200 | 168500 | 168600 | 168200 | 496 |
| 364 | 20250120 | 122800 | 25590988100 | 168500 | 168500 | 168600 | 168500 | 37 |
| 365 | 20250120 | 122700 | 25584753300 | 168500 | 168300 | 168600 | 168200 | 160 |
| 366 | 20250120 | 122600 | 25557809000 | 168300 | 168500 | 168500 | 168300 | 52 |
| 367 | 20250120 | 122500 | 25549052600 | 168600 | 168600 | 168600 | 168500 | 36 |
| 368 | 20250120 | 122400 | 25542986000 | 168600 | 168500 | 168600 | 168300 | 217 |
| 369 | 20250120 | 122300 | 25506422000 | 168300 | 168200 | 168300 | 168100 | 405 |
| 370 | 20250120 | 122200 | 25438287700 | 168200 | 168300 | 168300 | 168200 | 37 |
| 371 | 20250120 | 122100 | 25432061400 | 168300 | 168200 | 168300 | 168200 | 80 |
| 372 | 20250120 | 122000 | 25418600200 | 168200 | 168200 | 168400 | 168200 | 70 |
| 373 | 20250120 | 121900 | 25406821800 | 168200 | 168300 | 168300 | 168200 | 125 |
| 374 | 20250120 | 121800 | 25385796500 | 168200 | 168400 | 168500 | 168200 | 98 |
| 375 | 20250120 | 121700 | 25369299100 | 168400 | 168300 | 168500 | 168300 | 137 |
| 376 | 20250120 | 121600 | 25346240700 | 168500 | 168300 | 168500 | 168300 | 13 |
| 377 | 20250120 | 121500 | 25344052400 | 168300 | 168400 | 168600 | 168300 | 70 |
| 378 | 20250120 | 121400 | 25332260400 | 168400 | 168500 | 168600 | 168400 | 138 |
| 379 | 20250120 | 121300 | 25309011900 | 168600 | 168800 | 168800 | 168600 | 105 |
| 380 | 20250120 | 121200 | 25291303800 | 168800 | 168700 | 168800 | 168700 | 92 |
| 381 | 20250120 | 121100 | 25275777200 | 168800 | 168800 | 168800 | 168600 | 48 |
| 382 | 20250120 | 121000 | 25267680500 | 168800 | 168800 | 168900 | 168600 | 52 |
| 383 | 20250120 | 120900 | 25258904100 | 168800 | 168800 | 168900 | 168800 | 36 |
| 384 | 20250120 | 120800 | 25252827200 | 168800 | 168800 | 168900 | 168800 | 85 |
| 385 | 20250120 | 120700 | 25238472100 | 168900 | 168400 | 168900 | 168400 | 606 |
| 386 | 20250120 | 120600 | 25136197600 | 168800 | 168800 | 168800 | 168300 | 161 |
| 387 | 20250120 | 120500 | 25109048400 | 168800 | 168800 | 168900 | 168800 | 151 |
| 388 | 20250120 | 120400 | 25083558000 | 168800 | 168800 | 168800 | 168700 | 59 |
| 389 | 20250120 | 120300 | 25073599100 | 168700 | 168500 | 168700 | 168100 | 446 |
| 390 | 20250120 | 120200 | 24998506700 | 168500 | 168500 | 168500 | 168200 | 299 |
| 391 | 20250120 | 120100 | 24948171600 | 168600 | 168700 | 168800 | 168600 | 80 |
| 392 | 20250120 | 120000 | 24934674300 | 168700 | 168900 | 168900 | 168700 | 613 |
| 393 | 20250120 | 115900 | 24831160600 | 168800 | 168800 | 168900 | 168800 | 111 |
| 394 | 20250120 | 115800 | 24812421800 | 168800 | 168900 | 168900 | 168800 | 268 |
| 395 | 20250120 | 115700 | 24767171100 | 168900 | 168800 | 168900 | 168800 | 46 |
| 396 | 20250120 | 115600 | 24759405700 | 168800 | 168900 | 168900 | 168800 | 5 |
| 397 | 20250120 | 115500 | 24758561400 | 168700 | 169000 | 169000 | 168600 | 352 |
| 398 | 20250120 | 115400 | 24699105800 | 169000 | 168500 | 169000 | 168500 | 693 |
| 399 | 20250120 | 115300 | 24582115000 | 168700 | 168700 | 168700 | 168500 | 156 |
| 400 | 20250120 | 115200 | 24555805400 | 168700 | 168700 | 168700 | 168400 | 477 |
| 401 | 20250120 | 115100 | 24475421100 | 168700 | 168300 | 168800 | 168300 | 1171 |
| 402 | 20250120 | 115000 | 24277986600 | 168200 | 168100 | 168200 | 167900 | 1368 |
| 403 | 20250120 | 114900 | 24048251700 | 168100 | 168100 | 168200 | 168000 | 236 |
| 404 | 20250120 | 114800 | 24008578300 | 168100 | 167600 | 168100 | 167600 | 368 |
| 405 | 20250120 | 114700 | 23946810400 | 167600 | 167600 | 167900 | 167500 | 4856 |
| 406 | 20250120 | 114600 | 23133016200 | 167700 | 167700 | 167700 | 167700 | 1048 |
| 407 | 20250120 | 114500 | 22957266600 | 167800 | 167800 | 167800 | 167700 | 111 |
| 408 | 20250120 | 114400 | 22938642000 | 167800 | 167900 | 168000 | 167800 | 407 |
| 409 | 20250120 | 114300 | 22870319100 | 167900 | 168100 | 168100 | 167900 | 330 |
| 410 | 20250120 | 114200 | 22814885700 | 168100 | 168200 | 168200 | 168100 | 51 |
| 411 | 20250120 | 114100 | 22806312200 | 168200 | 168000 | 168200 | 168000 | 84 |
| 412 | 20250120 | 114000 | 22792191500 | 168000 | 167900 | 168200 | 167800 | 1333 |
| 413 | 20250120 | 113900 | 22568413700 | 168000 | 168000 | 168100 | 168000 | 142 |
| 414 | 20250120 | 113800 | 22544557100 | 168100 | 168000 | 168100 | 167900 | 172 |
| 415 | 20250120 | 113700 | 22515660900 | 168100 | 167800 | 168100 | 167700 | 170 |
| 416 | 20250120 | 113600 | 22487136500 | 167800 | 167900 | 168000 | 167800 | 258 |
| 417 | 20250120 | 113500 | 22443826600 | 167900 | 167800 | 167900 | 167800 | 233 |
| 418 | 20250120 | 113400 | 22404707000 | 167900 | 168000 | 168000 | 167800 | 2881 |
| 419 | 20250120 | 113300 | 21920738300 | 168000 | 168100 | 168100 | 168000 | 122 |
| 420 | 20250120 | 113200 | 21900240200 | 168100 | 168100 | 168300 | 168000 | 163 |
| 421 | 20250120 | 113100 | 21872820200 | 168100 | 168100 | 168100 | 168000 | 100 |
| 422 | 20250120 | 113000 | 21856011600 | 168000 | 168000 | 168100 | 168000 | 165 |
| 423 | 20250120 | 112900 | 21828285200 | 168100 | 168000 | 168100 | 168000 | 355 |
| 424 | 20250120 | 112800 | 21768644700 | 168100 | 168100 | 168100 | 168100 | 228 |
| 425 | 20250120 | 112700 | 21730317900 | 168100 | 168200 | 168200 | 168100 | 115 |
| 426 | 20250120 | 112600 | 21710985900 | 168100 | 168100 | 168200 | 168000 | 112 |
| 427 | 20250120 | 112500 | 21692162000 | 168100 | 168000 | 168100 | 168000 | 214 |
| 428 | 20250120 | 112400 | 21656200500 | 168000 | 168000 | 168100 | 168000 | 679 |
| 429 | 20250120 | 112300 | 21542125200 | 168100 | 168100 | 168200 | 168000 | 86 |
| 430 | 20250120 | 112200 | 21527670200 | 168200 | 167900 | 168200 | 167800 | 417 |
| 431 | 20250120 | 112100 | 21457616100 | 167900 | 167800 | 168000 | 167800 | 345 |
| 432 | 20250120 | 112000 | 21399697600 | 167900 | 168300 | 168300 | 167900 | 867 |
| 433 | 20250120 | 111900 | 21253991800 | 168600 | 168400 | 168600 | 168300 | 268 |
| 434 | 20250120 | 111800 | 21208876300 | 168400 | 168700 | 168700 | 168400 | 175 |
| 435 | 20250120 | 111700 | 21179377100 | 168700 | 168700 | 168700 | 168600 | 63 |
| 436 | 20250120 | 111600 | 21168751700 | 168600 | 168400 | 168700 | 168400 | 79 |
| 437 | 20250120 | 111500 | 21155434900 | 168400 | 168700 | 168800 | 168400 | 126 |
| 438 | 20250120 | 111400 | 21134211100 | 168700 | 168500 | 168900 | 168500 | 54 |
| 439 | 20250120 | 111300 | 21125110500 | 168900 | 168400 | 168900 | 168300 | 167 |
| 440 | 20250120 | 111200 | 21096977100 | 168400 | 168600 | 168700 | 168300 | 238 |
| 441 | 20250120 | 111100 | 21056891900 | 168500 | 168500 | 168500 | 168400 | 154 |
| 442 | 20250120 | 111000 | 21030953900 | 168500 | 168600 | 168600 | 168300 | 105 |
| 443 | 20250120 | 110900 | 21013270400 | 168700 | 168600 | 168700 | 168600 | 6 |
| 444 | 20250120 | 110800 | 21012258700 | 168600 | 168400 | 168600 | 168300 | 484 |
| 445 | 20250120 | 110700 | 20930773600 | 168500 | 168500 | 168500 | 168400 | 35 |
| 446 | 20250120 | 110600 | 20924876700 | 168500 | 168600 | 168600 | 168500 | 42 |
| 447 | 20250120 | 110500 | 20917798500 | 168600 | 169000 | 169000 | 168600 | 96 |
| 448 | 20250120 | 110400 | 20901608700 | 169000 | 168800 | 169000 | 168700 | 401 |
| 449 | 20250120 | 110300 | 20833934200 | 168800 | 169200 | 169200 | 168800 | 323 |
| 450 | 20250120 | 110200 | 20779349700 | 169200 | 169000 | 169200 | 168900 | 153 |
| 451 | 20250120 | 110100 | 20753487100 | 168900 | 169100 | 169200 | 168900 | 375 |
| 452 | 20250120 | 110000 | 20690101200 | 169100 | 169200 | 169200 | 169000 | 418 |
| 453 | 20250120 | 105900 | 20619414900 | 169200 | 168900 | 169200 | 168900 | 133 |
| 454 | 20250120 | 105800 | 20596927000 | 168900 | 168800 | 169000 | 168600 | 412 |
| 455 | 20250120 | 105700 | 20527328000 | 169000 | 168600 | 169000 | 168500 | 632 |
| 456 | 20250120 | 105600 | 20420685300 | 168600 | 168500 | 168600 | 168300 | 343 |
| 457 | 20250120 | 105500 | 20362912900 | 168800 | 168400 | 168800 | 168400 | 156 |
| 458 | 20250120 | 105400 | 20336609400 | 168400 | 168400 | 168400 | 168400 | 1 |
| 459 | 20250120 | 105300 | 20336441000 | 168400 | 168500 | 168500 | 168400 | 22 |
| 460 | 20250120 | 105200 | 20332735900 | 168400 | 168100 | 168400 | 168100 | 133 |
| 461 | 20250120 | 105100 | 20310353200 | 168100 | 168100 | 168100 | 168100 | 53 |
| 462 | 20250120 | 105000 | 20301443900 | 168100 | 168400 | 168400 | 168100 | 173 |
| 463 | 20250120 | 104900 | 20272349300 | 168400 | 168400 | 168500 | 168400 | 198 |
| 464 | 20250120 | 104800 | 20239005100 | 168400 | 168300 | 168400 | 168200 | 35 |
| 465 | 20250120 | 104700 | 20233114400 | 168400 | 168200 | 168400 | 168100 | 80 |
| 466 | 20250120 | 104600 | 20219660500 | 168400 | 168200 | 168400 | 168200 | 169 |
| 467 | 20250120 | 104500 | 20191232700 | 168200 | 168500 | 168500 | 168200 | 26 |
| 468 | 20250120 | 104400 | 20186858700 | 168200 | 168100 | 168600 | 168000 | 331 |
| 469 | 20250120 | 104300 | 20131147100 | 168300 | 168200 | 168300 | 168100 | 34 |
| 470 | 20250120 | 104200 | 20125428400 | 168300 | 168000 | 168300 | 167900 | 86 |
| 471 | 20250120 | 104100 | 20110969900 | 168000 | 168000 | 168300 | 167900 | 224 |
| 472 | 20250120 | 104000 | 20073326900 | 168000 | 168000 | 168100 | 168000 | 53 |
| 473 | 20250120 | 103900 | 20064422400 | 168100 | 167900 | 168100 | 167800 | 646 |
| 474 | 20250120 | 103800 | 19955964200 | 167900 | 168000 | 168000 | 167900 | 72 |
| 475 | 20250120 | 103700 | 19943869200 | 168000 | 168000 | 168100 | 168000 | 64 |
| 476 | 20250120 | 103600 | 19933116900 | 168000 | 168100 | 168100 | 168000 | 293 |
| 477 | 20250120 | 103500 | 19883884500 | 168000 | 168000 | 168100 | 168000 | 80 |
| 478 | 20250120 | 103400 | 19870444100 | 168000 | 168000 | 168100 | 168000 | 118 |
| 479 | 20250120 | 103300 | 19850619000 | 168000 | 168100 | 168500 | 167900 | 341 |
| 480 | 20250120 | 103200 | 19793300500 | 168100 | 168100 | 168100 | 168000 | 14 |
| 481 | 20250120 | 103100 | 19790947700 | 168100 | 168300 | 168300 | 168100 | 29 |
| 482 | 20250120 | 103000 | 19786070800 | 168000 | 168500 | 168600 | 167900 | 1386 |
| 483 | 20250120 | 102900 | 19552950300 | 168600 | 168700 | 168800 | 168400 | 214 |
| 484 | 20250120 | 102800 | 19516886600 | 168800 | 168400 | 168800 | 168400 | 92 |
| 485 | 20250120 | 102700 | 19501372100 | 168700 | 168500 | 168800 | 168400 | 322 |
| 486 | 20250120 | 102600 | 19447125100 | 168700 | 168900 | 168900 | 168700 | 157 |
| 487 | 20250120 | 102500 | 19420636300 | 168700 | 168300 | 168800 | 168300 | 230 |
| 488 | 20250120 | 102400 | 19381879700 | 168200 | 168200 | 168400 | 168200 | 210 |
| 489 | 20250120 | 102300 | 19346556300 | 168200 | 168100 | 168200 | 168100 | 47 |
| 490 | 20250120 | 102200 | 19338654900 | 168100 | 168200 | 168300 | 168000 | 284 |
| 491 | 20250120 | 102100 | 19290902800 | 168200 | 168100 | 168200 | 168000 | 65 |
| 492 | 20250120 | 102000 | 19279972800 | 168200 | 168200 | 168300 | 168200 | 146 |
| 493 | 20250120 | 101900 | 19255415500 | 167700 | 168000 | 168300 | 167700 | 318 |
| 494 | 20250120 | 101800 | 19201986200 | 168000 | 167900 | 168000 | 167500 | 1127 |
| 495 | 20250120 | 101700 | 19013047900 | 167900 | 168000 | 168200 | 167700 | 1573 |
| 496 | 20250120 | 101600 | 18748964000 | 168000 | 168100 | 168100 | 168000 | 725 |
| 497 | 20250120 | 101500 | 18627134700 | 168100 | 168200 | 168500 | 168100 | 543 |
| 498 | 20250120 | 101400 | 18535800000 | 168200 | 168300 | 168300 | 168200 | 497 |
| 499 | 20250120 | 101300 | 18452163100 | 168300 | 168800 | 168800 | 168200 | 965 |
| 500 | 20250120 | 101200 | 18289659900 | 168800 | 168800 | 169000 | 168600 | 488 |
| 501 | 20250120 | 101100 | 18207325000 | 168800 | 168900 | 169000 | 168800 | 746 |
| 502 | 20250120 | 101000 | 18081390100 | 168900 | 169300 | 169400 | 168900 | 377 |
| 503 | 20250120 | 100900 | 18017654900 | 169300 | 169200 | 169400 | 169100 | 245 |
| 504 | 20250120 | 100800 | 17976205600 | 169100 | 168900 | 169500 | 168900 | 327 |
| 505 | 20250120 | 100700 | 17920911700 | 169000 | 169200 | 169300 | 168900 | 494 |
| 506 | 20250120 | 100600 | 17837423000 | 169300 | 169600 | 169600 | 169300 | 793 |
| 507 | 20250120 | 100500 | 17703054300 | 169700 | 170200 | 170200 | 169600 | 982 |
| 508 | 20250120 | 100400 | 17536193400 | 170200 | 170500 | 171000 | 170100 | 1761 |
| 509 | 20250120 | 100300 | 17235661700 | 170500 | 170300 | 170500 | 170100 | 948 |
| 510 | 20250120 | 100200 | 17074188400 | 170300 | 170200 | 170300 | 170100 | 711 |
| 511 | 20250120 | 100100 | 16953188900 | 170200 | 170400 | 170500 | 170200 | 566 |
| 512 | 20250120 | 100000 | 16856788300 | 170500 | 170900 | 170900 | 170300 | 1087 |
| 513 | 20250120 | 095900 | 16671391200 | 170900 | 170900 | 171000 | 170700 | 1391 |
| 514 | 20250120 | 095800 | 16433647100 | 171000 | 170700 | 171000 | 170600 | 1700 |
| 515 | 20250120 | 095700 | 16143258000 | 170800 | 169500 | 170800 | 169500 | 4200 |
| 516 | 20250120 | 095600 | 15429080600 | 169400 | 169500 | 169700 | 169400 | 371 |
| 517 | 20250120 | 095500 | 15366181300 | 169500 | 169400 | 169500 | 169300 | 740 |
| 518 | 20250120 | 095400 | 15240805700 | 169400 | 169300 | 169400 | 169200 | 299 |
| 519 | 20250120 | 095300 | 15190175300 | 169300 | 169200 | 169300 | 169100 | 82 |
| 520 | 20250120 | 095200 | 15176301500 | 169200 | 169100 | 169200 | 169000 | 77 |
| 521 | 20250120 | 095100 | 15163280500 | 169100 | 169300 | 169500 | 169000 | 395 |
| 522 | 20250120 | 095000 | 15096403700 | 169300 | 169300 | 169500 | 169200 | 718 |
| 523 | 20250120 | 094900 | 14974788500 | 169200 | 168900 | 169300 | 168900 | 800 |
| 524 | 20250120 | 094800 | 14839554900 | 169000 | 169000 | 169100 | 168700 | 655 |
| 525 | 20250120 | 094700 | 14728864200 | 169000 | 168300 | 169100 | 168100 | 1036 |
| 526 | 20250120 | 094600 | 14554335700 | 168300 | 168300 | 168800 | 168300 | 1062 |
| 527 | 20250120 | 094500 | 14375430400 | 168300 | 168300 | 168300 | 168100 | 366 |
| 528 | 20250120 | 094400 | 14313858900 | 168300 | 168400 | 168400 | 168300 | 94 |
| 529 | 20250120 | 094300 | 14298038500 | 168400 | 168400 | 168500 | 168400 | 84 |
| 530 | 20250120 | 094200 | 14283889500 | 168500 | 168400 | 168500 | 168300 | 237 |
| 531 | 20250120 | 094100 | 14243970700 | 168400 | 168400 | 168500 | 168200 | 176 |
| 532 | 20250120 | 094000 | 14214330700 | 168400 | 168200 | 168500 | 168000 | 406 |
| 533 | 20250120 | 093900 | 14146053200 | 168200 | 168100 | 168400 | 168100 | 547 |
| 534 | 20250120 | 093800 | 14054070700 | 168100 | 168300 | 168300 | 168100 | 65 |
| 535 | 20250120 | 093700 | 14043136900 | 168300 | 168000 | 168300 | 168000 | 471 |
| 536 | 20250120 | 093600 | 13963968700 | 168100 | 168000 | 168100 | 168000 | 555 |
| 537 | 20250120 | 093500 | 13870718600 | 168100 | 168100 | 168200 | 168000 | 868 |
| 538 | 20250120 | 093400 | 13724831500 | 168100 | 168000 | 168200 | 167900 | 581 |
| 539 | 20250120 | 093300 | 13627243900 | 168000 | 167600 | 168000 | 167500 | 406 |
| 540 | 20250120 | 093200 | 13559145800 | 167600 | 167500 | 167600 | 167300 | 468 |
| 541 | 20250120 | 093100 | 13480791400 | 167600 | 167100 | 167600 | 166900 | 520 |
| 542 | 20250120 | 093000 | 13393931800 | 167100 | 167100 | 167200 | 166900 | 1618 |
| 543 | 20250120 | 092900 | 13123675700 | 167100 | 167100 | 167500 | 166800 | 5704 |
| 544 | 20250120 | 092800 | 12170845000 | 167200 | 168200 | 168200 | 167100 | 2784 |
| 545 | 20250120 | 092700 | 11704125500 | 168200 | 168200 | 168400 | 168200 | 237 |
| 546 | 20250120 | 092600 | 11664255100 | 168600 | 168300 | 168800 | 168200 | 380 |
| 547 | 20250120 | 092500 | 11600309000 | 169000 | 169200 | 169200 | 168200 | 1529 |
| 548 | 20250120 | 092400 | 11342359200 | 169300 | 169500 | 169500 | 168900 | 1994 |
| 549 | 20250120 | 092300 | 11004559800 | 169600 | 169600 | 169700 | 169500 | 691 |
| 550 | 20250120 | 092200 | 10887377300 | 169500 | 169400 | 170000 | 169400 | 1671 |
| 551 | 20250120 | 092100 | 10603749900 | 169400 | 169900 | 170000 | 169200 | 2841 |
| 552 | 20250120 | 092000 | 10121453500 | 170000 | 168800 | 170000 | 168600 | 2247 |
| 553 | 20250120 | 091900 | 9741013800 | 168900 | 168300 | 168900 | 168300 | 969 |
| 554 | 20250120 | 091800 | 9577625500 | 168400 | 168100 | 168500 | 167100 | 1401 |
| 555 | 20250120 | 091700 | 9342722100 | 168100 | 167800 | 168200 | 167500 | 1373 |
| 556 | 20250120 | 091600 | 9112515900 | 167800 | 168000 | 168500 | 167700 | 781 |
| 557 | 20250120 | 091500 | 8981346500 | 168000 | 168100 | 168400 | 167800 | 1397 |
| 558 | 20250120 | 091400 | 8746497200 | 168100 | 168200 | 168200 | 167800 | 1176 |
| 559 | 20250120 | 091300 | 8548927900 | 168100 | 167900 | 168300 | 167700 | 1019 |
| 560 | 20250120 | 091200 | 8377835700 | 168100 | 168500 | 168700 | 167300 | 4664 |
| 561 | 20250120 | 091100 | 7593876600 | 168500 | 168300 | 168800 | 168000 | 2109 |
| 562 | 20250120 | 091000 | 7238694400 | 168000 | 167100 | 168100 | 167000 | 3162 |
| 563 | 20250120 | 090900 | 6709050500 | 167100 | 167800 | 167800 | 167100 | 7110 |
| 564 | 20250120 | 090800 | 5519001700 | 167800 | 167800 | 167900 | 167600 | 2204 |
| 565 | 20250120 | 090700 | 5149269100 | 167700 | 168300 | 168400 | 167600 | 5407 |
| 566 | 20250120 | 090600 | 4240769400 | 168300 | 168700 | 168800 | 168300 | 2193 |
| 567 | 20250120 | 090500 | 3871290700 | 168600 | 168900 | 169200 | 168500 | 1143 |
| 568 | 20250120 | 090400 | 3678294600 | 168800 | 168900 | 169100 | 168200 | 1711 |
| 569 | 20250120 | 090300 | 3389698700 | 168900 | 168500 | 169200 | 168300 | 3293 |
| 570 | 20250120 | 090200 | 2834559800 | 168400 | 169700 | 169700 | 168300 | 4020 |
| 571 | 20250120 | 090100 | 2156372300 | 169800 | 168700 | 169800 | 168600 | 4233 |
| 572 | 20250120 | 090000 | 1438911800 | 168700 | 169500 | 169700 | 168300 | 8456 |