33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 3 | 20250115 | 182900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 4 | 20250115 | 182800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 5 | 20250115 | 182700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 6 | 20250115 | 182600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 7 | 20250115 | 182500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 8 | 20250115 | 182400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 9 | 20250115 | 182300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 10 | 20250115 | 182200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 11 | 20250115 | 182100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 12 | 20250115 | 182000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 13 | 20250115 | 181900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 14 | 20250115 | 181800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 15 | 20250115 | 181700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 16 | 20250115 | 181600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 17 | 20250115 | 181500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 18 | 20250115 | 181400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 19 | 20250115 | 181300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 20 | 20250115 | 181200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 21 | 20250115 | 181100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 22 | 20250115 | 181000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 23 | 20250115 | 180900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 24 | 20250115 | 180800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 25 | 20250115 | 180700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 26 | 20250115 | 180600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 27 | 20250115 | 180500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 28 | 20250115 | 180400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 29 | 20250115 | 180300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 30 | 20250115 | 180200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 31 | 20250115 | 180100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 32 | 20250115 | 180000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 33 | 20250115 | 175900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 34 | 20250115 | 175800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 35 | 20250115 | 175700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 36 | 20250115 | 175600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 37 | 20250115 | 175500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 38 | 20250115 | 175400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 39 | 20250115 | 175300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 40 | 20250115 | 175200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 41 | 20250115 | 175100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 42 | 20250115 | 175000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 43 | 20250115 | 174900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 44 | 20250115 | 174800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 45 | 20250115 | 174700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 46 | 20250115 | 174600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 47 | 20250115 | 174500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 48 | 20250115 | 174400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 49 | 20250115 | 174300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 50 | 20250115 | 174200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 51 | 20250115 | 174100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 52 | 20250115 | 174000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 53 | 20250115 | 173900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 54 | 20250115 | 173800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 55 | 20250115 | 173700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 56 | 20250115 | 173600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 57 | 20250115 | 173500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 58 | 20250115 | 173400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 59 | 20250115 | 173300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 60 | 20250115 | 173200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 61 | 20250115 | 173100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 62 | 20250115 | 173000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 63 | 20250115 | 172900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 64 | 20250115 | 172800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 65 | 20250115 | 172700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 66 | 20250115 | 172600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 67 | 20250115 | 172500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 68 | 20250115 | 172400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 69 | 20250115 | 172300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 70 | 20250115 | 172200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 71 | 20250115 | 172100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 72 | 20250115 | 172000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 73 | 20250115 | 171900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 74 | 20250115 | 171800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 75 | 20250115 | 171700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 76 | 20250115 | 171600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 77 | 20250115 | 171500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 78 | 20250115 | 171400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 79 | 20250115 | 171300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 80 | 20250115 | 171200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 81 | 20250115 | 171100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 82 | 20250115 | 171000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 83 | 20250115 | 170900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 84 | 20250115 | 170800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 85 | 20250115 | 170700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 86 | 20250115 | 170600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 87 | 20250115 | 170500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 88 | 20250115 | 170400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 89 | 20250115 | 170300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 90 | 20250115 | 170200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 91 | 20250115 | 170100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 92 | 20250115 | 170000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 93 | 20250115 | 165900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 94 | 20250115 | 165800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 95 | 20250115 | 165700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 96 | 20250115 | 165600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 97 | 20250115 | 165500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 98 | 20250115 | 165400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 99 | 20250115 | 165300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 100 | 20250115 | 165200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 101 | 20250115 | 165100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 102 | 20250115 | 165000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 103 | 20250115 | 164900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 104 | 20250115 | 164800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 105 | 20250115 | 164700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 106 | 20250115 | 164600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 107 | 20250115 | 164500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 108 | 20250115 | 164400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 109 | 20250115 | 164300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 110 | 20250115 | 164200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 111 | 20250115 | 164100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 112 | 20250115 | 164000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 113 | 20250115 | 163900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 114 | 20250115 | 163800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 115 | 20250115 | 163700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 116 | 20250115 | 163600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 117 | 20250115 | 163500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 118 | 20250115 | 163400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 119 | 20250115 | 163300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 120 | 20250115 | 163200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 121 | 20250115 | 163100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 122 | 20250115 | 163000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 123 | 20250115 | 162900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 124 | 20250115 | 162800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 125 | 20250115 | 162700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 126 | 20250115 | 162600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 127 | 20250115 | 162500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 128 | 20250115 | 162400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 129 | 20250115 | 162300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 130 | 20250115 | 162200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 131 | 20250115 | 162100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 132 | 20250115 | 162000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 133 | 20250115 | 161900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 134 | 20250115 | 161800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 135 | 20250115 | 161700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 136 | 20250115 | 161600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 137 | 20250115 | 161500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 138 | 20250115 | 161400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 139 | 20250115 | 161300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 140 | 20250115 | 161200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 141 | 20250115 | 161100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 142 | 20250115 | 161000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 143 | 20250115 | 160900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 144 | 20250115 | 160800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 145 | 20250115 | 160700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 146 | 20250115 | 160600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 147 | 20250115 | 160500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 148 | 20250115 | 160400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 149 | 20250115 | 160300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 150 | 20250115 | 160200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 151 | 20250115 | 160100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 152 | 20250115 | 160000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 9107 |
| 153 | 20250115 | 155900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 154 | 20250115 | 155800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 155 | 20250115 | 155700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 156 | 20250115 | 155600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 157 | 20250115 | 155500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 158 | 20250115 | 155400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 159 | 20250115 | 155300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 160 | 20250115 | 155200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 161 | 20250115 | 155100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 162 | 20250115 | 155000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 163 | 20250115 | 154900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 164 | 20250115 | 154800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 165 | 20250115 | 154700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 166 | 20250115 | 154600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 167 | 20250115 | 154500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 168 | 20250115 | 154400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 169 | 20250115 | 154300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 170 | 20250115 | 154200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 171 | 20250115 | 154100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 172 | 20250115 | 154000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 173 | 20250115 | 153900 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 174 | 20250115 | 153800 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 175 | 20250115 | 153700 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 176 | 20250115 | 153600 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 177 | 20250115 | 153500 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 178 | 20250115 | 153400 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 179 | 20250115 | 153300 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 180 | 20250115 | 153200 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 181 | 20250115 | 153100 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 0 |
| 182 | 20250115 | 153000 | 60797617600 | 156900 | 156900 | 156900 | 156900 | 18214 |
| 183 | 20250115 | 152900 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 184 | 20250115 | 152800 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 185 | 20250115 | 152700 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 186 | 20250115 | 152600 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 187 | 20250115 | 152500 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 188 | 20250115 | 152400 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 189 | 20250115 | 152300 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 190 | 20250115 | 152200 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 191 | 20250115 | 152100 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 192 | 20250115 | 152000 | 59368729300 | 156900 | 156900 | 156900 | 156900 | 0 |
| 193 | 20250115 | 151900 | 59368729300 | 156900 | 156900 | 157000 | 156800 | 1440 |
| 194 | 20250115 | 151800 | 59142824000 | 157000 | 156900 | 157000 | 156700 | 1577 |
| 195 | 20250115 | 151700 | 58895387900 | 157000 | 157000 | 157000 | 156900 | 553 |
| 196 | 20250115 | 151600 | 58808585500 | 157000 | 156700 | 157000 | 156600 | 383 |
| 197 | 20250115 | 151500 | 58748518700 | 156800 | 157000 | 157200 | 156600 | 1262 |
| 198 | 20250115 | 151400 | 58550726400 | 157000 | 157100 | 157200 | 156800 | 900 |
| 199 | 20250115 | 151300 | 58409392100 | 157100 | 157200 | 157400 | 157000 | 1024 |
| 200 | 20250115 | 151200 | 58248504600 | 157200 | 157400 | 157400 | 156900 | 4521 |
| 201 | 20250115 | 151100 | 57537886200 | 157300 | 156800 | 157400 | 156800 | 1943 |
| 202 | 20250115 | 151000 | 57232570700 | 156700 | 156600 | 157000 | 156600 | 1691 |
| 203 | 20250115 | 150900 | 56967361200 | 156600 | 156000 | 157100 | 156000 | 4449 |
| 204 | 20250115 | 150800 | 56270297300 | 156300 | 154900 | 156600 | 154900 | 5130 |
| 205 | 20250115 | 150700 | 55470130100 | 155000 | 154900 | 155000 | 154700 | 3847 |
| 206 | 20250115 | 150600 | 54874392200 | 154900 | 155000 | 155000 | 154800 | 1965 |
| 207 | 20250115 | 150500 | 54569994000 | 155000 | 155100 | 155100 | 154900 | 4951 |
| 208 | 20250115 | 150400 | 53802642400 | 155100 | 155300 | 155400 | 155000 | 5894 |
| 209 | 20250115 | 150300 | 52888336800 | 155400 | 155400 | 155500 | 155300 | 590 |
| 210 | 20250115 | 150200 | 52796652100 | 155500 | 155400 | 155500 | 155400 | 737 |
| 211 | 20250115 | 150100 | 52682105200 | 155500 | 155600 | 155700 | 155400 | 1081 |
| 212 | 20250115 | 150000 | 52513958200 | 155600 | 155400 | 155800 | 155300 | 1821 |
| 213 | 20250115 | 145900 | 52230679200 | 155400 | 155400 | 155500 | 155300 | 1338 |
| 214 | 20250115 | 145800 | 52022812000 | 155500 | 155500 | 155500 | 155300 | 727 |
| 215 | 20250115 | 145700 | 51909816000 | 155500 | 155500 | 155600 | 155400 | 1400 |
| 216 | 20250115 | 145600 | 51692167100 | 155600 | 155500 | 155600 | 155300 | 2211 |
| 217 | 20250115 | 145500 | 51348546100 | 155500 | 155400 | 155500 | 155300 | 1328 |
| 218 | 20250115 | 145400 | 51142256100 | 155500 | 155600 | 155700 | 155400 | 1626 |
| 219 | 20250115 | 145300 | 50889297000 | 155600 | 155700 | 155800 | 155600 | 837 |
| 220 | 20250115 | 145200 | 50759032100 | 155600 | 155500 | 155700 | 155500 | 731 |
| 221 | 20250115 | 145100 | 50645316000 | 155500 | 155400 | 155600 | 155400 | 582 |
| 222 | 20250115 | 145000 | 50554788600 | 155300 | 155300 | 155500 | 155200 | 2351 |
| 223 | 20250115 | 144900 | 50189681600 | 155200 | 155300 | 155500 | 155100 | 2173 |
| 224 | 20250115 | 144800 | 49852292600 | 155400 | 155600 | 155700 | 155300 | 2418 |
| 225 | 20250115 | 144700 | 49476344500 | 155600 | 155700 | 156000 | 155600 | 918 |
| 226 | 20250115 | 144600 | 49333466800 | 155800 | 156000 | 156100 | 155700 | 207 |
| 227 | 20250115 | 144500 | 49301207500 | 156000 | 155700 | 156000 | 155600 | 4622 |
| 228 | 20250115 | 144400 | 48581538900 | 155700 | 155700 | 155800 | 155700 | 621 |
| 229 | 20250115 | 144300 | 48484804800 | 155700 | 156000 | 156000 | 155700 | 1354 |
| 230 | 20250115 | 144200 | 48273811100 | 156000 | 156200 | 156200 | 155900 | 1206 |
| 231 | 20250115 | 144100 | 48085684100 | 156000 | 156200 | 156300 | 156000 | 479 |
| 232 | 20250115 | 144000 | 48010881700 | 156200 | 156100 | 156300 | 155900 | 1731 |
| 233 | 20250115 | 143900 | 47740682800 | 156100 | 156400 | 156400 | 156000 | 10550 |
| 234 | 20250115 | 143800 | 46094340000 | 156400 | 156300 | 156400 | 156200 | 862 |
| 235 | 20250115 | 143700 | 45959654800 | 156200 | 156400 | 156400 | 156200 | 567 |
| 236 | 20250115 | 143600 | 45871016400 | 156300 | 156400 | 156500 | 156300 | 324 |
| 237 | 20250115 | 143500 | 45820352900 | 156400 | 156400 | 156400 | 156200 | 711 |
| 238 | 20250115 | 143400 | 45709208700 | 156400 | 156600 | 156600 | 156300 | 322 |
| 239 | 20250115 | 143300 | 45658831100 | 156600 | 156600 | 156900 | 156100 | 4761 |
| 240 | 20250115 | 143200 | 44914301300 | 156700 | 156600 | 156700 | 156600 | 71 |
| 241 | 20250115 | 143100 | 44903182300 | 156700 | 156700 | 156700 | 156600 | 42 |
| 242 | 20250115 | 143000 | 44896602400 | 156700 | 156700 | 156900 | 156600 | 318 |
| 243 | 20250115 | 142900 | 44846754900 | 156700 | 156600 | 156900 | 156600 | 425 |
| 244 | 20250115 | 142800 | 44780178000 | 156600 | 156500 | 156600 | 156400 | 266 |
| 245 | 20250115 | 142700 | 44738556600 | 156500 | 156500 | 156600 | 156400 | 894 |
| 246 | 20250115 | 142600 | 44598692400 | 156500 | 156300 | 156500 | 156300 | 541 |
| 247 | 20250115 | 142500 | 44514076800 | 156500 | 156500 | 156600 | 156400 | 1792 |
| 248 | 20250115 | 142400 | 44233724100 | 156500 | 156600 | 156700 | 156500 | 1132 |
| 249 | 20250115 | 142300 | 44056550300 | 156500 | 156600 | 157200 | 156500 | 1216 |
| 250 | 20250115 | 142200 | 43866001300 | 156700 | 157000 | 157000 | 156600 | 843 |
| 251 | 20250115 | 142100 | 43733840800 | 157000 | 157200 | 157200 | 157000 | 358 |
| 252 | 20250115 | 142000 | 43677588500 | 157200 | 156700 | 157300 | 156600 | 720 |
| 253 | 20250115 | 141900 | 43564663900 | 156700 | 156800 | 156800 | 156600 | 382 |
| 254 | 20250115 | 141800 | 43504799100 | 156800 | 156800 | 156900 | 156700 | 174 |
| 255 | 20250115 | 141700 | 43477520600 | 156900 | 157300 | 157300 | 156800 | 363 |
| 256 | 20250115 | 141600 | 43420565000 | 157000 | 157300 | 157400 | 157000 | 580 |
| 257 | 20250115 | 141500 | 43329419400 | 157300 | 157300 | 157400 | 157200 | 378 |
| 258 | 20250115 | 141400 | 43269963700 | 157300 | 157200 | 157400 | 157000 | 320 |
| 259 | 20250115 | 141300 | 43219641200 | 157000 | 156900 | 157500 | 156900 | 1179 |
| 260 | 20250115 | 141200 | 43034404400 | 156900 | 156500 | 156900 | 156500 | 1027 |
| 261 | 20250115 | 141100 | 42873461400 | 156500 | 156800 | 156800 | 156500 | 5576 |
| 262 | 20250115 | 141000 | 42000476900 | 156700 | 156800 | 156900 | 156700 | 894 |
| 263 | 20250115 | 140900 | 41860283200 | 156800 | 156900 | 157000 | 156800 | 655 |
| 264 | 20250115 | 140800 | 41757513100 | 156900 | 157000 | 157200 | 156900 | 911 |
| 265 | 20250115 | 140700 | 41614435800 | 157100 | 157000 | 157300 | 157000 | 892 |
| 266 | 20250115 | 140600 | 41474348800 | 156900 | 157100 | 157500 | 156900 | 1105 |
| 267 | 20250115 | 140500 | 41300824900 | 157200 | 157200 | 157200 | 157100 | 232 |
| 268 | 20250115 | 140400 | 41264361200 | 157200 | 157400 | 157500 | 157100 | 597 |
| 269 | 20250115 | 140300 | 41170472900 | 157400 | 157600 | 157600 | 157400 | 135 |
| 270 | 20250115 | 140200 | 41149215500 | 157500 | 157500 | 157600 | 157500 | 193 |
| 271 | 20250115 | 140100 | 41118817400 | 157400 | 157400 | 157500 | 157400 | 170 |
| 272 | 20250115 | 140000 | 41092057900 | 157500 | 157700 | 157800 | 157400 | 601 |
| 273 | 20250115 | 135900 | 40997313100 | 157700 | 157400 | 157700 | 157400 | 453 |
| 274 | 20250115 | 135800 | 40925944900 | 157400 | 157600 | 157600 | 157400 | 182 |
| 275 | 20250115 | 135700 | 40897283100 | 157500 | 157200 | 157600 | 157200 | 190 |
| 276 | 20250115 | 135600 | 40867359800 | 157200 | 157500 | 157500 | 157200 | 204 |
| 277 | 20250115 | 135500 | 40835253800 | 157500 | 157200 | 157500 | 157200 | 259 |
| 278 | 20250115 | 135400 | 40794505200 | 157500 | 157000 | 157500 | 156800 | 2343 |
| 279 | 20250115 | 135300 | 40426703900 | 157000 | 157000 | 157100 | 156800 | 493 |
| 280 | 20250115 | 135200 | 40349299500 | 157000 | 157000 | 157400 | 156800 | 2126 |
| 281 | 20250115 | 135100 | 40015361200 | 157000 | 157100 | 157100 | 156900 | 1546 |
| 282 | 20250115 | 135000 | 39772676000 | 157100 | 157100 | 157200 | 157000 | 1885 |
| 283 | 20250115 | 134900 | 39476623600 | 157100 | 157200 | 157300 | 157100 | 825 |
| 284 | 20250115 | 134800 | 39346943000 | 157200 | 157400 | 157500 | 157200 | 685 |
| 285 | 20250115 | 134700 | 39239163200 | 157400 | 157500 | 157500 | 157400 | 323 |
| 286 | 20250115 | 134600 | 39188322300 | 157400 | 157500 | 157500 | 157400 | 92 |
| 287 | 20250115 | 134500 | 39173836100 | 157400 | 157500 | 157600 | 157400 | 265 |
| 288 | 20250115 | 134400 | 39132112300 | 157400 | 157300 | 157400 | 157300 | 471 |
| 289 | 20250115 | 134300 | 39057998600 | 157300 | 157500 | 157600 | 157300 | 1470 |
| 290 | 20250115 | 134200 | 38826509500 | 157500 | 157700 | 157700 | 157500 | 1663 |
| 291 | 20250115 | 134100 | 38564449100 | 157600 | 157700 | 157700 | 157600 | 152 |
| 292 | 20250115 | 134000 | 38540482300 | 157800 | 157700 | 157800 | 157700 | 45 |
| 293 | 20250115 | 133900 | 38533384600 | 157700 | 157800 | 157800 | 157700 | 167 |
| 294 | 20250115 | 133800 | 38507042800 | 157800 | 157600 | 157800 | 157600 | 261 |
| 295 | 20250115 | 133700 | 38465881400 | 157700 | 157900 | 157900 | 157600 | 345 |
| 296 | 20250115 | 133600 | 38411488600 | 157900 | 157900 | 158000 | 157800 | 278 |
| 297 | 20250115 | 133500 | 38367603300 | 157900 | 158200 | 158200 | 157900 | 239 |
| 298 | 20250115 | 133400 | 38329837700 | 158200 | 158200 | 158300 | 158100 | 374 |
| 299 | 20250115 | 133300 | 38270667900 | 158100 | 157900 | 158100 | 157900 | 183 |
| 300 | 20250115 | 133200 | 38241751300 | 157900 | 157900 | 158000 | 157900 | 102 |
| 301 | 20250115 | 133100 | 38225644500 | 157900 | 158000 | 158100 | 157800 | 656 |
| 302 | 20250115 | 133000 | 38122022100 | 158000 | 157600 | 158100 | 157600 | 1817 |
| 303 | 20250115 | 132900 | 37835102000 | 157600 | 157600 | 157600 | 157500 | 798 |
| 304 | 20250115 | 132800 | 37709342900 | 157600 | 157700 | 157800 | 157600 | 657 |
| 305 | 20250115 | 132700 | 37605788600 | 157700 | 157700 | 157900 | 157500 | 350 |
| 306 | 20250115 | 132600 | 37550627400 | 157900 | 158000 | 158000 | 157700 | 111 |
| 307 | 20250115 | 132500 | 37533119800 | 158000 | 157600 | 158000 | 157300 | 924 |
| 308 | 20250115 | 132400 | 37387513400 | 157600 | 157800 | 157800 | 157400 | 1941 |
| 309 | 20250115 | 132300 | 37081756300 | 157600 | 157700 | 157800 | 157600 | 526 |
| 310 | 20250115 | 132200 | 36998811600 | 157800 | 157600 | 157800 | 157600 | 719 |
| 311 | 20250115 | 132100 | 36885417000 | 157700 | 157700 | 157800 | 157700 | 561 |
| 312 | 20250115 | 132000 | 36796941300 | 157700 | 158000 | 158100 | 157700 | 1785 |
| 313 | 20250115 | 131900 | 36515104900 | 158100 | 158200 | 158200 | 158000 | 2584 |
| 314 | 20250115 | 131800 | 36106700700 | 158200 | 158300 | 158300 | 158200 | 100 |
| 315 | 20250115 | 131700 | 36090878800 | 158200 | 158300 | 158400 | 158200 | 1191 |
| 316 | 20250115 | 131600 | 35902418000 | 158400 | 158400 | 158500 | 158300 | 313 |
| 317 | 20250115 | 131500 | 35852860500 | 158400 | 158400 | 158500 | 158400 | 352 |
| 318 | 20250115 | 131400 | 35797101200 | 158400 | 158500 | 158700 | 158400 | 230 |
| 319 | 20250115 | 131300 | 35760653000 | 158600 | 158500 | 158800 | 158500 | 252 |
| 320 | 20250115 | 131200 | 35720688800 | 158500 | 158700 | 158800 | 158400 | 362 |
| 321 | 20250115 | 131100 | 35663285000 | 158700 | 158700 | 158700 | 158600 | 52 |
| 322 | 20250115 | 131000 | 35655037400 | 158600 | 158800 | 158800 | 158600 | 22 |
| 323 | 20250115 | 130900 | 35651546200 | 158800 | 158700 | 158800 | 158500 | 357 |
| 324 | 20250115 | 130800 | 35594899300 | 158700 | 158600 | 158700 | 158600 | 19 |
| 325 | 20250115 | 130700 | 35591884100 | 158800 | 158800 | 158800 | 158600 | 23 |
| 326 | 20250115 | 130600 | 35588233100 | 158800 | 158800 | 158800 | 158600 | 450 |
| 327 | 20250115 | 130500 | 35516809900 | 158600 | 158600 | 158900 | 158400 | 493 |
| 328 | 20250115 | 130400 | 35438616300 | 158400 | 158500 | 158600 | 158400 | 412 |
| 329 | 20250115 | 130300 | 35373296700 | 158500 | 158600 | 158600 | 158400 | 311 |
| 330 | 20250115 | 130200 | 35324008600 | 158500 | 158600 | 158600 | 158500 | 135 |
| 331 | 20250115 | 130100 | 35302600400 | 158600 | 158600 | 158700 | 158600 | 83 |
| 332 | 20250115 | 130000 | 35289435500 | 158700 | 158500 | 158700 | 158500 | 225 |
| 333 | 20250115 | 125900 | 35253749200 | 158600 | 158500 | 158600 | 158500 | 38 |
| 334 | 20250115 | 125800 | 35247725900 | 158500 | 158600 | 158700 | 158500 | 85 |
| 335 | 20250115 | 125700 | 35234244100 | 158500 | 158700 | 158700 | 158500 | 280 |
| 336 | 20250115 | 125600 | 35189852100 | 158700 | 158600 | 158700 | 158600 | 16 |
| 337 | 20250115 | 125500 | 35187313900 | 158700 | 158700 | 158700 | 158600 | 107 |
| 338 | 20250115 | 125400 | 35170333100 | 158700 | 158600 | 158700 | 158500 | 215 |
| 339 | 20250115 | 125300 | 35136229500 | 158600 | 158600 | 158600 | 158500 | 114 |
| 340 | 20250115 | 125200 | 35118152800 | 158700 | 158900 | 158900 | 158400 | 2264 |
| 341 | 20250115 | 125100 | 34759179100 | 158900 | 159000 | 159000 | 158800 | 23 |
| 342 | 20250115 | 125000 | 34755522800 | 159200 | 159100 | 159200 | 158800 | 178 |
| 343 | 20250115 | 124900 | 34727236100 | 159200 | 159400 | 159400 | 159000 | 490 |
| 344 | 20250115 | 124800 | 34649159200 | 159400 | 159300 | 159400 | 159300 | 129 |
| 345 | 20250115 | 124700 | 34628601600 | 159300 | 159100 | 159300 | 159100 | 346 |
| 346 | 20250115 | 124600 | 34573495400 | 159000 | 158600 | 159200 | 158600 | 955 |
| 347 | 20250115 | 124500 | 34421839100 | 158600 | 158700 | 158700 | 158600 | 373 |
| 348 | 20250115 | 124400 | 34362680600 | 158700 | 158600 | 158700 | 158500 | 347 |
| 349 | 20250115 | 124300 | 34307648600 | 158600 | 158700 | 158700 | 158600 | 302 |
| 350 | 20250115 | 124200 | 34259749500 | 158600 | 158800 | 158800 | 158600 | 81 |
| 351 | 20250115 | 124100 | 34246896900 | 158700 | 158900 | 158900 | 158700 | 100 |
| 352 | 20250115 | 124000 | 34231023000 | 158900 | 158700 | 159000 | 158700 | 158 |
| 353 | 20250115 | 123900 | 34205909700 | 158900 | 159000 | 159300 | 158800 | 380 |
| 354 | 20250115 | 123800 | 34145524200 | 158900 | 158800 | 159300 | 158800 | 1652 |
| 355 | 20250115 | 123700 | 33882834300 | 158800 | 158700 | 158900 | 158400 | 230 |
| 356 | 20250115 | 123600 | 33846345300 | 158700 | 158300 | 158700 | 158300 | 269 |
| 357 | 20250115 | 123500 | 33803708200 | 158400 | 158400 | 158400 | 158400 | 281 |
| 358 | 20250115 | 123400 | 33759197800 | 158500 | 158300 | 158500 | 158300 | 110 |
| 359 | 20250115 | 123300 | 33741775500 | 158400 | 158700 | 158700 | 158300 | 151 |
| 360 | 20250115 | 123200 | 33717861300 | 158400 | 158400 | 158400 | 158300 | 302 |
| 361 | 20250115 | 123100 | 33670025600 | 158400 | 158400 | 158400 | 158300 | 77 |
| 362 | 20250115 | 123000 | 33657834800 | 158400 | 158800 | 158800 | 158400 | 887 |
| 363 | 20250115 | 122900 | 33517190100 | 158800 | 158900 | 158900 | 158800 | 154 |
| 364 | 20250115 | 122800 | 33492724500 | 158900 | 159000 | 159100 | 158900 | 214 |
| 365 | 20250115 | 122700 | 33458696800 | 159000 | 158700 | 159000 | 158700 | 213 |
| 366 | 20250115 | 122600 | 33424852700 | 158700 | 158700 | 158800 | 158700 | 170 |
| 367 | 20250115 | 122500 | 33397863300 | 158600 | 158700 | 158800 | 158600 | 45 |
| 368 | 20250115 | 122400 | 33390724200 | 158700 | 158800 | 158900 | 158700 | 568 |
| 369 | 20250115 | 122300 | 33300573900 | 159000 | 158800 | 159000 | 158800 | 456 |
| 370 | 20250115 | 122200 | 33228153500 | 158700 | 158800 | 159000 | 158700 | 138 |
| 371 | 20250115 | 122100 | 33206239100 | 158700 | 158700 | 158700 | 158600 | 201 |
| 372 | 20250115 | 122000 | 33174341500 | 158600 | 158600 | 158700 | 158600 | 242 |
| 373 | 20250115 | 121900 | 33135957800 | 158700 | 158700 | 158800 | 158700 | 147 |
| 374 | 20250115 | 121800 | 33112628800 | 158700 | 158900 | 159000 | 158700 | 39 |
| 375 | 20250115 | 121700 | 33106435000 | 158600 | 159000 | 159000 | 158500 | 202 |
| 376 | 20250115 | 121600 | 33074365600 | 159000 | 159100 | 159100 | 159000 | 207 |
| 377 | 20250115 | 121500 | 33041444100 | 159000 | 159000 | 159000 | 158600 | 588 |
| 378 | 20250115 | 121400 | 32948033200 | 158900 | 159000 | 159000 | 158900 | 131 |
| 379 | 20250115 | 121300 | 32927205000 | 158900 | 159300 | 159400 | 158600 | 129 |
| 380 | 20250115 | 121200 | 32906681600 | 159100 | 158500 | 159100 | 158500 | 1838 |
| 381 | 20250115 | 121100 | 32614780800 | 158500 | 158400 | 158700 | 158400 | 564 |
| 382 | 20250115 | 121000 | 32525403300 | 158400 | 158700 | 158700 | 158300 | 1415 |
| 383 | 20250115 | 120900 | 32301164600 | 158700 | 158700 | 158800 | 158600 | 333 |
| 384 | 20250115 | 120800 | 32248342900 | 158700 | 158800 | 158800 | 158700 | 167 |
| 385 | 20250115 | 120700 | 32221836300 | 158700 | 158800 | 158800 | 158700 | 819 |
| 386 | 20250115 | 120600 | 32091827400 | 158800 | 159100 | 159100 | 158800 | 221 |
| 387 | 20250115 | 120500 | 32056714200 | 159100 | 159100 | 159100 | 158900 | 540 |
| 388 | 20250115 | 120400 | 31970875000 | 159100 | 159000 | 159100 | 159000 | 23 |
| 389 | 20250115 | 120300 | 31967216400 | 159000 | 159100 | 159100 | 158900 | 71 |
| 390 | 20250115 | 120200 | 31955925500 | 158900 | 159200 | 159200 | 158900 | 69 |
| 391 | 20250115 | 120100 | 31944948800 | 159300 | 158900 | 159400 | 158900 | 296 |
| 392 | 20250115 | 120000 | 31897899500 | 158900 | 159000 | 159100 | 158800 | 332 |
| 393 | 20250115 | 115900 | 31845119200 | 159000 | 159400 | 159600 | 159000 | 170 |
| 394 | 20250115 | 115800 | 31818045300 | 159500 | 159400 | 159500 | 159000 | 200 |
| 395 | 20250115 | 115700 | 31786204500 | 159400 | 158800 | 159400 | 158800 | 228 |
| 396 | 20250115 | 115600 | 31749916500 | 159200 | 158700 | 159200 | 158600 | 1241 |
| 397 | 20250115 | 115500 | 31552809000 | 158700 | 158900 | 159000 | 158700 | 486 |
| 398 | 20250115 | 115400 | 31475621900 | 158900 | 158900 | 159000 | 158900 | 48 |
| 399 | 20250115 | 115300 | 31467994400 | 158900 | 158900 | 158900 | 158900 | 51 |
| 400 | 20250115 | 115200 | 31459890500 | 158900 | 158800 | 158900 | 158800 | 160 |
| 401 | 20250115 | 115100 | 31434477000 | 158800 | 159000 | 159000 | 158800 | 199 |
| 402 | 20250115 | 115000 | 31402858400 | 159000 | 159000 | 159100 | 158900 | 685 |
| 403 | 20250115 | 114900 | 31293946300 | 159000 | 159100 | 159100 | 159000 | 99 |
| 404 | 20250115 | 114800 | 31278204900 | 159000 | 159000 | 159200 | 159000 | 71 |
| 405 | 20250115 | 114700 | 31266909900 | 159100 | 159100 | 159100 | 159000 | 572 |
| 406 | 20250115 | 114600 | 31175949100 | 159200 | 159100 | 159200 | 159000 | 143 |
| 407 | 20250115 | 114500 | 31153198300 | 159000 | 159100 | 159200 | 159000 | 755 |
| 408 | 20250115 | 114400 | 31033081200 | 159100 | 159200 | 159300 | 159100 | 476 |
| 409 | 20250115 | 114300 | 30957305100 | 159200 | 159700 | 159700 | 159200 | 920 |
| 410 | 20250115 | 114200 | 30810594600 | 159700 | 159800 | 159800 | 159600 | 206 |
| 411 | 20250115 | 114100 | 30777694400 | 159800 | 159800 | 159900 | 159800 | 757 |
| 412 | 20250115 | 114000 | 30656723100 | 159800 | 159800 | 159900 | 159800 | 97 |
| 413 | 20250115 | 113900 | 30641217600 | 159500 | 159900 | 159900 | 159500 | 502 |
| 414 | 20250115 | 113800 | 30560998300 | 160200 | 160100 | 160200 | 160000 | 73 |
| 415 | 20250115 | 113700 | 30549309300 | 159800 | 160000 | 160300 | 159700 | 114 |
| 416 | 20250115 | 113600 | 30531086600 | 160100 | 159800 | 160300 | 159800 | 217 |
| 417 | 20250115 | 113500 | 30496336200 | 159800 | 159700 | 160100 | 159500 | 1151 |
| 418 | 20250115 | 113400 | 30312567500 | 159700 | 159900 | 159900 | 159600 | 1740 |
| 419 | 20250115 | 113300 | 30034659600 | 159900 | 159900 | 160100 | 159800 | 479 |
| 420 | 20250115 | 113200 | 29958082300 | 159900 | 160100 | 160100 | 159900 | 278 |
| 421 | 20250115 | 113100 | 29913615000 | 160100 | 160000 | 160100 | 159900 | 308 |
| 422 | 20250115 | 113000 | 29864344700 | 160000 | 160600 | 160600 | 160000 | 1843 |
| 423 | 20250115 | 112900 | 29568845400 | 160600 | 160800 | 160800 | 160600 | 68 |
| 424 | 20250115 | 112800 | 29557913500 | 160900 | 160800 | 160900 | 160700 | 199 |
| 425 | 20250115 | 112700 | 29525923200 | 160800 | 160700 | 160800 | 160700 | 46 |
| 426 | 20250115 | 112600 | 29518529000 | 160700 | 160800 | 161000 | 160600 | 186 |
| 427 | 20250115 | 112500 | 29488623700 | 160900 | 160800 | 160900 | 160700 | 91 |
| 428 | 20250115 | 112400 | 29473991400 | 160900 | 160800 | 160900 | 160500 | 500 |
| 429 | 20250115 | 112300 | 29393657000 | 160800 | 160800 | 160900 | 160600 | 260 |
| 430 | 20250115 | 112200 | 29351842900 | 160700 | 160700 | 160700 | 160500 | 406 |
| 431 | 20250115 | 112100 | 29286653500 | 160700 | 160400 | 160700 | 160400 | 278 |
| 432 | 20250115 | 112000 | 29242016800 | 160400 | 160800 | 160800 | 160400 | 141 |
| 433 | 20250115 | 111900 | 29219383600 | 160800 | 160800 | 160800 | 160500 | 109 |
| 434 | 20250115 | 111800 | 29201868100 | 160700 | 160500 | 160800 | 160500 | 211 |
| 435 | 20250115 | 111700 | 29167964400 | 160900 | 160800 | 160900 | 160500 | 231 |
| 436 | 20250115 | 111600 | 29130850900 | 160800 | 160900 | 160900 | 160700 | 187 |
| 437 | 20250115 | 111500 | 29100793200 | 160900 | 161000 | 161100 | 160700 | 466 |
| 438 | 20250115 | 111400 | 29025810800 | 161100 | 161300 | 161300 | 161000 | 89 |
| 439 | 20250115 | 111300 | 29011464300 | 161200 | 161200 | 161400 | 161100 | 272 |
| 440 | 20250115 | 111200 | 28967622900 | 161300 | 161300 | 161400 | 161100 | 219 |
| 441 | 20250115 | 111100 | 28932306400 | 161500 | 161600 | 161700 | 161300 | 344 |
| 442 | 20250115 | 111000 | 28876745700 | 161600 | 161200 | 161700 | 161100 | 1076 |
| 443 | 20250115 | 110900 | 28703023900 | 161300 | 161100 | 161300 | 161100 | 568 |
| 444 | 20250115 | 110800 | 28611430900 | 161100 | 161100 | 161300 | 161000 | 78 |
| 445 | 20250115 | 110700 | 28598867900 | 161100 | 161300 | 161400 | 161100 | 182 |
| 446 | 20250115 | 110600 | 28569511900 | 161300 | 161500 | 161500 | 161300 | 206 |
| 447 | 20250115 | 110500 | 28536264600 | 161500 | 161400 | 161600 | 161300 | 843 |
| 448 | 20250115 | 110400 | 28400184000 | 161400 | 160800 | 161400 | 160700 | 566 |
| 449 | 20250115 | 110300 | 28309035200 | 160800 | 160700 | 161000 | 160500 | 453 |
| 450 | 20250115 | 110200 | 28236211100 | 160700 | 161000 | 161000 | 160700 | 117 |
| 451 | 20250115 | 110100 | 28217401300 | 161000 | 160700 | 161100 | 160700 | 215 |
| 452 | 20250115 | 110000 | 28182823400 | 160600 | 160700 | 160700 | 160600 | 69 |
| 453 | 20250115 | 105900 | 28171738800 | 160600 | 160700 | 160700 | 160600 | 63 |
| 454 | 20250115 | 105800 | 28161615600 | 160700 | 160600 | 160700 | 160600 | 102 |
| 455 | 20250115 | 105700 | 28145228100 | 160600 | 160400 | 160600 | 160400 | 258 |
| 456 | 20250115 | 105600 | 28103822200 | 160400 | 160400 | 160700 | 160400 | 540 |
| 457 | 20250115 | 105500 | 28017153700 | 160400 | 160500 | 160500 | 160100 | 387 |
| 458 | 20250115 | 105400 | 27955100300 | 160300 | 160200 | 160500 | 160100 | 350 |
| 459 | 20250115 | 105300 | 27898978700 | 160200 | 160100 | 160300 | 160100 | 119 |
| 460 | 20250115 | 105200 | 27879916200 | 160200 | 160300 | 160300 | 160100 | 181 |
| 461 | 20250115 | 105100 | 27850919600 | 160300 | 160200 | 160300 | 160200 | 119 |
| 462 | 20250115 | 105000 | 27831854400 | 160200 | 160300 | 160500 | 160200 | 363 |
| 463 | 20250115 | 104900 | 27773671100 | 160300 | 160600 | 160700 | 160300 | 437 |
| 464 | 20250115 | 104800 | 27703530800 | 160600 | 161100 | 161100 | 160600 | 1346 |
| 465 | 20250115 | 104700 | 27486962200 | 161100 | 161300 | 161400 | 161100 | 304 |
| 466 | 20250115 | 104600 | 27437955500 | 161200 | 161100 | 161200 | 161000 | 284 |
| 467 | 20250115 | 104500 | 27392212400 | 161000 | 161000 | 161000 | 161000 | 192 |
| 468 | 20250115 | 104400 | 27361300400 | 161000 | 161200 | 161600 | 161000 | 1719 |
| 469 | 20250115 | 104300 | 27083923500 | 161200 | 161200 | 161300 | 161000 | 301 |
| 470 | 20250115 | 104200 | 27035404700 | 161200 | 160600 | 161300 | 160600 | 549 |
| 471 | 20250115 | 104100 | 26947050900 | 160600 | 160500 | 160800 | 160500 | 82 |
| 472 | 20250115 | 104000 | 26933881500 | 160500 | 160400 | 160900 | 160300 | 264 |
| 473 | 20250115 | 103900 | 26891468500 | 160500 | 160600 | 160600 | 160300 | 155 |
| 474 | 20250115 | 103800 | 26866604400 | 160600 | 160400 | 160700 | 160300 | 336 |
| 475 | 20250115 | 103700 | 26812692800 | 160600 | 160300 | 160600 | 160300 | 196 |
| 476 | 20250115 | 103600 | 26781250800 | 160300 | 160300 | 160500 | 160200 | 85 |
| 477 | 20250115 | 103500 | 26767615800 | 160300 | 160200 | 160600 | 160200 | 607 |
| 478 | 20250115 | 103400 | 26670303300 | 160300 | 159600 | 160300 | 159500 | 1071 |
| 479 | 20250115 | 103300 | 26498983800 | 159700 | 160200 | 160200 | 159700 | 368 |
| 480 | 20250115 | 103200 | 26440107500 | 160200 | 160700 | 160700 | 160200 | 382 |
| 481 | 20250115 | 103100 | 26378798400 | 160600 | 160700 | 160900 | 160600 | 203 |
| 482 | 20250115 | 103000 | 26346172800 | 160700 | 161100 | 161100 | 160700 | 606 |
| 483 | 20250115 | 102900 | 26248620500 | 161100 | 160600 | 161300 | 160500 | 238 |
| 484 | 20250115 | 102800 | 26210335300 | 160600 | 161000 | 161100 | 160500 | 561 |
| 485 | 20250115 | 102700 | 26120231300 | 160900 | 160800 | 161400 | 160200 | 1451 |
| 486 | 20250115 | 102600 | 25886795300 | 160900 | 161100 | 161200 | 160900 | 821 |
| 487 | 20250115 | 102500 | 25754585400 | 161100 | 161100 | 161200 | 161100 | 197 |
| 488 | 20250115 | 102400 | 25722840900 | 161200 | 161100 | 161200 | 161100 | 382 |
| 489 | 20250115 | 102300 | 25661284300 | 161100 | 161400 | 161400 | 161100 | 422 |
| 490 | 20250115 | 102200 | 25593199200 | 161400 | 161200 | 161500 | 160900 | 1729 |
| 491 | 20250115 | 102100 | 25314449100 | 161200 | 161300 | 161400 | 160900 | 449 |
| 492 | 20250115 | 102000 | 25242117000 | 161300 | 160800 | 161400 | 160700 | 1807 |
| 493 | 20250115 | 101900 | 24951318500 | 160700 | 159900 | 160700 | 159900 | 1257 |
| 494 | 20250115 | 101800 | 24749808200 | 159900 | 159200 | 159900 | 159200 | 683 |
| 495 | 20250115 | 101700 | 24640764500 | 159200 | 159300 | 159300 | 159200 | 181 |
| 496 | 20250115 | 101600 | 24611943000 | 159300 | 159100 | 159500 | 159100 | 302 |
| 497 | 20250115 | 101500 | 24563842400 | 159200 | 159200 | 159200 | 159100 | 126 |
| 498 | 20250115 | 101400 | 24543784900 | 159200 | 159100 | 159400 | 159100 | 595 |
| 499 | 20250115 | 101300 | 24449101400 | 159100 | 159900 | 159900 | 159100 | 786 |
| 500 | 20250115 | 101200 | 24323753200 | 159700 | 160000 | 160100 | 159600 | 607 |
| 501 | 20250115 | 101100 | 24226770600 | 160100 | 159800 | 160100 | 159400 | 462 |
| 502 | 20250115 | 101000 | 24152935300 | 159700 | 159600 | 159800 | 159400 | 957 |
| 503 | 20250115 | 100900 | 24000259800 | 159600 | 159700 | 159700 | 159500 | 265 |
| 504 | 20250115 | 100800 | 23957965800 | 159600 | 159800 | 159900 | 159600 | 412 |
| 505 | 20250115 | 100700 | 23892157100 | 159700 | 160100 | 160200 | 159700 | 563 |
| 506 | 20250115 | 100600 | 23802158600 | 160200 | 160200 | 160300 | 160100 | 216 |
| 507 | 20250115 | 100500 | 23767552200 | 160400 | 160200 | 160500 | 160000 | 803 |
| 508 | 20250115 | 100400 | 23638892500 | 160300 | 160600 | 160600 | 160100 | 187 |
| 509 | 20250115 | 100300 | 23608894000 | 160600 | 160200 | 160600 | 159900 | 1170 |
| 510 | 20250115 | 100200 | 23421355000 | 160300 | 159700 | 160300 | 159600 | 889 |
| 511 | 20250115 | 100100 | 23279211000 | 159500 | 159800 | 159900 | 159500 | 592 |
| 512 | 20250115 | 100000 | 23184692000 | 159900 | 160700 | 160700 | 159900 | 1790 |
| 513 | 20250115 | 095900 | 22897703500 | 160800 | 159300 | 160800 | 159200 | 3102 |
| 514 | 20250115 | 095800 | 22400931500 | 159300 | 159500 | 159800 | 159000 | 1144 |
| 515 | 20250115 | 095700 | 22218549600 | 159500 | 159900 | 160100 | 159500 | 2828 |
| 516 | 20250115 | 095600 | 21766318500 | 159900 | 158500 | 160000 | 158300 | 3795 |
| 517 | 20250115 | 095500 | 21161588100 | 158200 | 157900 | 158600 | 157700 | 1182 |
| 518 | 20250115 | 095400 | 20974689100 | 157800 | 158300 | 158300 | 157800 | 1344 |
| 519 | 20250115 | 095300 | 20762173600 | 158300 | 158300 | 158500 | 158200 | 955 |
| 520 | 20250115 | 095200 | 20610992100 | 158200 | 158400 | 158400 | 158200 | 765 |
| 521 | 20250115 | 095100 | 20489897500 | 158500 | 158600 | 158700 | 158300 | 1202 |
| 522 | 20250115 | 095000 | 20299351900 | 158600 | 159000 | 159300 | 158500 | 1128 |
| 523 | 20250115 | 094900 | 20120179800 | 159100 | 158400 | 159200 | 158100 | 1339 |
| 524 | 20250115 | 094800 | 19907697100 | 158400 | 157600 | 158500 | 157600 | 1262 |
| 525 | 20250115 | 094700 | 19708205400 | 157900 | 157500 | 158100 | 157500 | 1124 |
| 526 | 20250115 | 094600 | 19531073400 | 157500 | 157200 | 158000 | 157200 | 947 |
| 527 | 20250115 | 094500 | 19381981400 | 157200 | 157500 | 157500 | 157200 | 676 |
| 528 | 20250115 | 094400 | 19275651700 | 157500 | 157700 | 157700 | 157400 | 1027 |
| 529 | 20250115 | 094300 | 19113914200 | 157700 | 157800 | 157800 | 157500 | 833 |
| 530 | 20250115 | 094200 | 18982642200 | 157800 | 157300 | 158100 | 157300 | 1099 |
| 531 | 20250115 | 094100 | 18809178900 | 157300 | 157700 | 158000 | 157200 | 1368 |
| 532 | 20250115 | 094000 | 18593450800 | 157700 | 157600 | 157700 | 157200 | 685 |
| 533 | 20250115 | 093900 | 18485506100 | 157500 | 156700 | 157600 | 156600 | 3911 |
| 534 | 20250115 | 093800 | 17870999100 | 156700 | 157100 | 157100 | 156600 | 3892 |
| 535 | 20250115 | 093700 | 17260373400 | 157200 | 157800 | 157900 | 157200 | 2666 |
| 536 | 20250115 | 093600 | 16840491700 | 157800 | 157800 | 157900 | 157700 | 714 |
| 537 | 20250115 | 093500 | 16727792200 | 157800 | 157400 | 157900 | 157400 | 1225 |
| 538 | 20250115 | 093400 | 16534636000 | 157400 | 157300 | 157600 | 157200 | 955 |
| 539 | 20250115 | 093300 | 16384340900 | 157400 | 157100 | 157700 | 157000 | 1995 |
| 540 | 20250115 | 093200 | 16070560600 | 157100 | 157100 | 157400 | 157000 | 1417 |
| 541 | 20250115 | 093100 | 15847905300 | 157100 | 157600 | 157800 | 157000 | 6079 |
| 542 | 20250115 | 093000 | 14891558000 | 157600 | 158300 | 158500 | 157600 | 2315 |
| 543 | 20250115 | 092900 | 14525962900 | 158300 | 158600 | 158600 | 158200 | 1729 |
| 544 | 20250115 | 092800 | 14252154800 | 158600 | 159400 | 159400 | 158600 | 1764 |
| 545 | 20250115 | 092700 | 13971633400 | 159400 | 159200 | 159600 | 159000 | 443 |
| 546 | 20250115 | 092600 | 13901050900 | 159300 | 159800 | 160000 | 159000 | 1668 |
| 547 | 20250115 | 092500 | 13634799500 | 159700 | 158700 | 159700 | 158700 | 2115 |
| 548 | 20250115 | 092400 | 13297844500 | 158700 | 158500 | 158800 | 158500 | 259 |
| 549 | 20250115 | 092300 | 13256765400 | 158400 | 158000 | 158800 | 157800 | 2128 |
| 550 | 20250115 | 092200 | 12920236100 | 158000 | 158200 | 158800 | 158000 | 2050 |
| 551 | 20250115 | 092100 | 12595845800 | 158200 | 158200 | 158300 | 158000 | 2590 |
| 552 | 20250115 | 092000 | 12186206400 | 158200 | 158300 | 158300 | 158100 | 1354 |
| 553 | 20250115 | 091900 | 11972034000 | 158300 | 159000 | 159000 | 158200 | 2291 |
| 554 | 20250115 | 091800 | 11608807800 | 158800 | 158800 | 159100 | 158600 | 2572 |
| 555 | 20250115 | 091700 | 11200186300 | 158800 | 158400 | 159000 | 158400 | 1384 |
| 556 | 20250115 | 091600 | 10980573700 | 158200 | 158200 | 158900 | 158000 | 2192 |
| 557 | 20250115 | 091500 | 10633334400 | 158200 | 157900 | 158500 | 157600 | 4397 |
| 558 | 20250115 | 091400 | 9939075200 | 157800 | 156400 | 158000 | 155600 | 7259 |
| 559 | 20250115 | 091300 | 8802626800 | 156500 | 157500 | 157800 | 156400 | 7288 |
| 560 | 20250115 | 091200 | 7658280600 | 157600 | 158900 | 158900 | 157500 | 7930 |
| 561 | 20250115 | 091100 | 6404153600 | 158800 | 159300 | 159400 | 158800 | 5678 |
| 562 | 20250115 | 091000 | 5501051200 | 159400 | 159800 | 159900 | 159300 | 2043 |
| 563 | 20250115 | 090900 | 5175062600 | 159800 | 159100 | 159900 | 159000 | 5539 |
| 564 | 20250115 | 090800 | 4291988100 | 159100 | 159900 | 160000 | 159100 | 3996 |
| 565 | 20250115 | 090700 | 3654905900 | 160000 | 160800 | 161400 | 159000 | 6193 |
| 566 | 20250115 | 090600 | 2662849300 | 160800 | 162100 | 162800 | 160800 | 6318 |
| 567 | 20250115 | 090500 | 1642092000 | 162100 | 162700 | 162700 | 162000 | 2806 |
| 568 | 20250115 | 090400 | 1186899100 | 162700 | 163000 | 163100 | 162500 | 1019 |
| 569 | 20250115 | 090300 | 1021082400 | 163100 | 162800 | 163200 | 162700 | 772 |
| 570 | 20250115 | 090200 | 895340300 | 162700 | 163100 | 163200 | 162500 | 966 |
| 571 | 20250115 | 090100 | 738112300 | 163100 | 162800 | 163200 | 162000 | 1622 |
| 572 | 20250115 | 090000 | 474719800 | 163000 | 162200 | 163300 | 162200 | 2716 |