33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 3 | 20250117 | 182900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 4 | 20250117 | 182800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 5 | 20250117 | 182700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 6 | 20250117 | 182600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 7 | 20250117 | 182500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 8 | 20250117 | 182400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 9 | 20250117 | 182300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 10 | 20250117 | 182200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 11 | 20250117 | 182100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 12 | 20250117 | 182000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 13 | 20250117 | 181900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 14 | 20250117 | 181800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 15 | 20250117 | 181700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 16 | 20250117 | 181600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 17 | 20250117 | 181500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 18 | 20250117 | 181400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 19 | 20250117 | 181300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 20 | 20250117 | 181200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 21 | 20250117 | 181100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 22 | 20250117 | 181000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 23 | 20250117 | 180900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 24 | 20250117 | 180800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 25 | 20250117 | 180700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 26 | 20250117 | 180600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 27 | 20250117 | 180500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 28 | 20250117 | 180400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 29 | 20250117 | 180300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 30 | 20250117 | 180200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 31 | 20250117 | 180100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 32 | 20250117 | 180000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 33 | 20250117 | 175900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 34 | 20250117 | 175800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 35 | 20250117 | 175700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 36 | 20250117 | 175600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 37 | 20250117 | 175500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 38 | 20250117 | 175400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 39 | 20250117 | 175300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 40 | 20250117 | 175200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 41 | 20250117 | 175100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 42 | 20250117 | 175000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 43 | 20250117 | 174900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 44 | 20250117 | 174800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 45 | 20250117 | 174700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 46 | 20250117 | 174600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 47 | 20250117 | 174500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 48 | 20250117 | 174400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 49 | 20250117 | 174300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 50 | 20250117 | 174200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 51 | 20250117 | 174100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 52 | 20250117 | 174000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 53 | 20250117 | 173900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 54 | 20250117 | 173800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 55 | 20250117 | 173700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 56 | 20250117 | 173600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 57 | 20250117 | 173500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 58 | 20250117 | 173400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 59 | 20250117 | 173300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 60 | 20250117 | 173200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 61 | 20250117 | 173100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 62 | 20250117 | 173000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 63 | 20250117 | 172900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 64 | 20250117 | 172800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 65 | 20250117 | 172700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 66 | 20250117 | 172600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 67 | 20250117 | 172500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 68 | 20250117 | 172400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 69 | 20250117 | 172300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 70 | 20250117 | 172200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 71 | 20250117 | 172100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 72 | 20250117 | 172000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 73 | 20250117 | 171900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 74 | 20250117 | 171800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 75 | 20250117 | 171700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 76 | 20250117 | 171600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 77 | 20250117 | 171500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 78 | 20250117 | 171400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 79 | 20250117 | 171300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 80 | 20250117 | 171200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 81 | 20250117 | 171100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 82 | 20250117 | 171000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 83 | 20250117 | 170900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 84 | 20250117 | 170800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 85 | 20250117 | 170700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 86 | 20250117 | 170600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 87 | 20250117 | 170500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 88 | 20250117 | 170400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 89 | 20250117 | 170300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 90 | 20250117 | 170200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 91 | 20250117 | 170100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 92 | 20250117 | 170000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 93 | 20250117 | 165900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 94 | 20250117 | 165800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 95 | 20250117 | 165700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 96 | 20250117 | 165600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 97 | 20250117 | 165500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 98 | 20250117 | 165400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 99 | 20250117 | 165300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 100 | 20250117 | 165200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 101 | 20250117 | 165100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 102 | 20250117 | 165000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 103 | 20250117 | 164900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 104 | 20250117 | 164800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 105 | 20250117 | 164700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 106 | 20250117 | 164600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 107 | 20250117 | 164500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 108 | 20250117 | 164400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 109 | 20250117 | 164300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 110 | 20250117 | 164200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 111 | 20250117 | 164100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 112 | 20250117 | 164000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 113 | 20250117 | 163900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 114 | 20250117 | 163800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 115 | 20250117 | 163700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 116 | 20250117 | 163600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 117 | 20250117 | 163500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 118 | 20250117 | 163400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 119 | 20250117 | 163300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 120 | 20250117 | 163200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 121 | 20250117 | 163100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 122 | 20250117 | 163000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 123 | 20250117 | 162900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 124 | 20250117 | 162800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 125 | 20250117 | 162700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 126 | 20250117 | 162600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 127 | 20250117 | 162500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 128 | 20250117 | 162400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 129 | 20250117 | 162300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 130 | 20250117 | 162200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 131 | 20250117 | 162100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 132 | 20250117 | 162000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 133 | 20250117 | 161900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 134 | 20250117 | 161800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 135 | 20250117 | 161700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 136 | 20250117 | 161600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 137 | 20250117 | 161500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 138 | 20250117 | 161400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 139 | 20250117 | 161300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 140 | 20250117 | 161200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 141 | 20250117 | 161100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 142 | 20250117 | 161000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 143 | 20250117 | 160900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 144 | 20250117 | 160800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 145 | 20250117 | 160700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 146 | 20250117 | 160600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 147 | 20250117 | 160500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 148 | 20250117 | 160400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 149 | 20250117 | 160300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 150 | 20250117 | 160200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 151 | 20250117 | 160100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 152 | 20250117 | 160000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 6246 |
| 153 | 20250117 | 155900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 154 | 20250117 | 155800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 155 | 20250117 | 155700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 156 | 20250117 | 155600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 157 | 20250117 | 155500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 158 | 20250117 | 155400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 159 | 20250117 | 155300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 160 | 20250117 | 155200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 161 | 20250117 | 155100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 162 | 20250117 | 155000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 163 | 20250117 | 154900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 164 | 20250117 | 154800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 165 | 20250117 | 154700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 166 | 20250117 | 154600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 167 | 20250117 | 154500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 168 | 20250117 | 154400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 169 | 20250117 | 154300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 170 | 20250117 | 154200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 171 | 20250117 | 154100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 172 | 20250117 | 154000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 173 | 20250117 | 153900 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 174 | 20250117 | 153800 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 175 | 20250117 | 153700 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 176 | 20250117 | 153600 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 177 | 20250117 | 153500 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 178 | 20250117 | 153400 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 179 | 20250117 | 153300 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 180 | 20250117 | 153200 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 181 | 20250117 | 153100 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 0 |
| 182 | 20250117 | 153000 | 65191776000 | 168800 | 168800 | 168800 | 168800 | 12492 |
| 183 | 20250117 | 152900 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 184 | 20250117 | 152800 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 185 | 20250117 | 152700 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 186 | 20250117 | 152600 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 187 | 20250117 | 152500 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 188 | 20250117 | 152400 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 189 | 20250117 | 152300 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 190 | 20250117 | 152200 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 191 | 20250117 | 152100 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 192 | 20250117 | 152000 | 64137451200 | 169000 | 169000 | 169000 | 169000 | 0 |
| 193 | 20250117 | 151900 | 64137451200 | 169000 | 169300 | 169300 | 168900 | 1769 |
| 194 | 20250117 | 151800 | 63838369700 | 169300 | 169200 | 169300 | 169200 | 723 |
| 195 | 20250117 | 151700 | 63715987900 | 169300 | 169300 | 169300 | 169200 | 408 |
| 196 | 20250117 | 151600 | 63646941100 | 169200 | 169200 | 169300 | 169200 | 394 |
| 197 | 20250117 | 151500 | 63580247800 | 169300 | 169200 | 169300 | 169100 | 334 |
| 198 | 20250117 | 151400 | 63523713000 | 169200 | 169100 | 169300 | 169100 | 394 |
| 199 | 20250117 | 151300 | 63457059100 | 169100 | 169200 | 169300 | 169000 | 1082 |
| 200 | 20250117 | 151200 | 63274070100 | 169100 | 169500 | 169500 | 169000 | 743 |
| 201 | 20250117 | 151100 | 63148276300 | 169500 | 169100 | 169500 | 169100 | 1475 |
| 202 | 20250117 | 151000 | 62898563600 | 169200 | 169100 | 169200 | 169000 | 392 |
| 203 | 20250117 | 150900 | 62832276500 | 169100 | 169000 | 169200 | 168900 | 352 |
| 204 | 20250117 | 150800 | 62772772700 | 169000 | 169000 | 169000 | 168800 | 174 |
| 205 | 20250117 | 150700 | 62743380300 | 169000 | 168700 | 169000 | 168700 | 611 |
| 206 | 20250117 | 150600 | 62640193300 | 168800 | 168700 | 168800 | 168700 | 427 |
| 207 | 20250117 | 150500 | 62568143700 | 168800 | 168800 | 168900 | 168700 | 674 |
| 208 | 20250117 | 150400 | 62454385000 | 168900 | 168600 | 168900 | 168600 | 405 |
| 209 | 20250117 | 150300 | 62386059800 | 168700 | 168700 | 168800 | 168600 | 1226 |
| 210 | 20250117 | 150200 | 62179286500 | 168800 | 168800 | 168900 | 168800 | 296 |
| 211 | 20250117 | 150100 | 62129321000 | 168900 | 168800 | 168900 | 168800 | 225 |
| 212 | 20250117 | 150000 | 62091340600 | 168700 | 168800 | 168800 | 168700 | 857 |
| 213 | 20250117 | 145900 | 61946687400 | 168800 | 168900 | 168900 | 168700 | 152 |
| 214 | 20250117 | 145800 | 61921027500 | 168800 | 168900 | 168900 | 168800 | 175 |
| 215 | 20250117 | 145700 | 61891481700 | 168800 | 168900 | 168900 | 168800 | 79 |
| 216 | 20250117 | 145600 | 61878139600 | 168900 | 168700 | 169000 | 168700 | 352 |
| 217 | 20250117 | 145500 | 61818700400 | 168700 | 168500 | 168700 | 168500 | 528 |
| 218 | 20250117 | 145400 | 61729676700 | 168600 | 168600 | 168600 | 168400 | 1039 |
| 219 | 20250117 | 145300 | 61554606300 | 168500 | 168700 | 168700 | 168500 | 1033 |
| 220 | 20250117 | 145200 | 61380388100 | 168800 | 169000 | 169000 | 168700 | 524 |
| 221 | 20250117 | 145100 | 61291937700 | 168900 | 169000 | 169000 | 168900 | 426 |
| 222 | 20250117 | 145000 | 61219958200 | 168900 | 168900 | 169000 | 168900 | 180 |
| 223 | 20250117 | 144900 | 61189543900 | 169000 | 168800 | 169000 | 168700 | 975 |
| 224 | 20250117 | 144800 | 61024877700 | 168800 | 168800 | 168800 | 168700 | 427 |
| 225 | 20250117 | 144700 | 60952828100 | 168800 | 168900 | 168900 | 168800 | 415 |
| 226 | 20250117 | 144600 | 60882773600 | 168800 | 168900 | 168900 | 168800 | 103 |
| 227 | 20250117 | 144500 | 60865380900 | 168800 | 168900 | 168900 | 168800 | 141 |
| 228 | 20250117 | 144400 | 60841574200 | 168900 | 168800 | 169000 | 168700 | 257 |
| 229 | 20250117 | 144300 | 60798191300 | 168800 | 168700 | 168800 | 168600 | 363 |
| 230 | 20250117 | 144200 | 60736949900 | 168700 | 168700 | 168800 | 168600 | 178 |
| 231 | 20250117 | 144100 | 60706926800 | 168700 | 168700 | 168700 | 168500 | 300 |
| 232 | 20250117 | 144000 | 60656335300 | 168600 | 168400 | 168700 | 168400 | 549 |
| 233 | 20250117 | 143900 | 60563831200 | 168400 | 168900 | 169000 | 168400 | 2116 |
| 234 | 20250117 | 143800 | 60207025600 | 168900 | 168800 | 168900 | 168700 | 301 |
| 235 | 20250117 | 143700 | 60156210100 | 168800 | 168900 | 168900 | 168800 | 1023 |
| 236 | 20250117 | 143600 | 59983438100 | 168800 | 169200 | 169200 | 168800 | 2188 |
| 237 | 20250117 | 143500 | 59613687300 | 169200 | 169200 | 169200 | 169100 | 494 |
| 238 | 20250117 | 143400 | 59530103500 | 169200 | 169500 | 169500 | 169200 | 451 |
| 239 | 20250117 | 143300 | 59453747000 | 169500 | 169600 | 169600 | 169400 | 481 |
| 240 | 20250117 | 143200 | 59372222400 | 169500 | 169600 | 169700 | 169500 | 465 |
| 241 | 20250117 | 143100 | 59293366800 | 169600 | 169800 | 169800 | 169600 | 190 |
| 242 | 20250117 | 143000 | 59261133400 | 169700 | 169700 | 169800 | 169600 | 448 |
| 243 | 20250117 | 142900 | 59185104900 | 169700 | 169700 | 169800 | 169700 | 186 |
| 244 | 20250117 | 142800 | 59153530100 | 169700 | 169800 | 169800 | 169700 | 67 |
| 245 | 20250117 | 142700 | 59142158400 | 169800 | 169700 | 169800 | 169700 | 156 |
| 246 | 20250117 | 142600 | 59115680100 | 169700 | 169900 | 169900 | 169700 | 200 |
| 247 | 20250117 | 142500 | 59081717100 | 169800 | 169900 | 170000 | 169800 | 1173 |
| 248 | 20250117 | 142400 | 58882426000 | 169900 | 169900 | 170000 | 169900 | 372 |
| 249 | 20250117 | 142300 | 58819204500 | 170000 | 170100 | 170100 | 169900 | 191 |
| 250 | 20250117 | 142200 | 58786745300 | 170000 | 170400 | 170400 | 169900 | 1319 |
| 251 | 20250117 | 142100 | 58562415000 | 170300 | 170200 | 170400 | 170200 | 206 |
| 252 | 20250117 | 142000 | 58527337200 | 170100 | 170200 | 170200 | 170100 | 68 |
| 253 | 20250117 | 141900 | 58515764400 | 170100 | 170000 | 170200 | 170000 | 266 |
| 254 | 20250117 | 141800 | 58470527000 | 170000 | 170500 | 170600 | 170000 | 1066 |
| 255 | 20250117 | 141700 | 58288898500 | 170400 | 170500 | 170500 | 170400 | 406 |
| 256 | 20250117 | 141600 | 58219682100 | 170600 | 170200 | 170600 | 170100 | 1057 |
| 257 | 20250117 | 141500 | 58039589300 | 170100 | 170100 | 170200 | 170100 | 238 |
| 258 | 20250117 | 141400 | 57999096400 | 170100 | 170200 | 170200 | 170100 | 70 |
| 259 | 20250117 | 141300 | 57987184100 | 170200 | 170200 | 170200 | 170200 | 85 |
| 260 | 20250117 | 141200 | 57972717100 | 170100 | 170000 | 170500 | 169900 | 1184 |
| 261 | 20250117 | 141100 | 57771067900 | 169900 | 169900 | 170100 | 169900 | 199 |
| 262 | 20250117 | 141000 | 57737246100 | 169900 | 170200 | 170200 | 169800 | 432 |
| 263 | 20250117 | 140900 | 57663782600 | 170100 | 170100 | 170300 | 170100 | 383 |
| 264 | 20250117 | 140800 | 57598592000 | 170200 | 169600 | 170200 | 169500 | 1427 |
| 265 | 20250117 | 140700 | 57356127800 | 169600 | 169500 | 169600 | 169500 | 104 |
| 266 | 20250117 | 140600 | 57338495300 | 169500 | 169600 | 169700 | 169500 | 147 |
| 267 | 20250117 | 140500 | 57313568400 | 169600 | 169700 | 169800 | 169500 | 491 |
| 268 | 20250117 | 140400 | 57230260600 | 169700 | 169700 | 169700 | 169600 | 273 |
| 269 | 20250117 | 140300 | 57183955100 | 169700 | 169900 | 169900 | 169600 | 196 |
| 270 | 20250117 | 140200 | 57150678300 | 169700 | 169700 | 169800 | 169600 | 290 |
| 271 | 20250117 | 140100 | 57101461600 | 169700 | 169600 | 169800 | 169600 | 285 |
| 272 | 20250117 | 140000 | 57053117500 | 169600 | 169600 | 169700 | 169500 | 167 |
| 273 | 20250117 | 135900 | 57024793000 | 169500 | 170200 | 170200 | 169300 | 2214 |
| 274 | 20250117 | 135800 | 56648883500 | 170100 | 169900 | 170300 | 169900 | 439 |
| 275 | 20250117 | 135700 | 56574205400 | 169800 | 169900 | 169900 | 169800 | 302 |
| 276 | 20250117 | 135600 | 56522905400 | 169900 | 170300 | 170300 | 169800 | 876 |
| 277 | 20250117 | 135500 | 56373964700 | 170300 | 170300 | 170300 | 170000 | 470 |
| 278 | 20250117 | 135400 | 56293980800 | 170300 | 169900 | 170300 | 169800 | 1149 |
| 279 | 20250117 | 135300 | 56098616800 | 169900 | 169300 | 169900 | 169300 | 891 |
| 280 | 20250117 | 135200 | 55947509400 | 169300 | 169400 | 169400 | 169300 | 73 |
| 281 | 20250117 | 135100 | 55935150400 | 169300 | 169300 | 169300 | 169200 | 152 |
| 282 | 20250117 | 135000 | 55909417500 | 169300 | 169100 | 169300 | 169100 | 248 |
| 283 | 20250117 | 134900 | 55867459900 | 169200 | 169100 | 169200 | 169100 | 68 |
| 284 | 20250117 | 134800 | 55855956300 | 169100 | 169100 | 169200 | 169100 | 193 |
| 285 | 20250117 | 134700 | 55823306500 | 169200 | 169100 | 169200 | 169000 | 172 |
| 286 | 20250117 | 134600 | 55794220500 | 169100 | 169100 | 169200 | 169000 | 106 |
| 287 | 20250117 | 134500 | 55776297300 | 169200 | 169100 | 169200 | 169100 | 132 |
| 288 | 20250117 | 134400 | 55753967200 | 169100 | 169100 | 169100 | 169000 | 59 |
| 289 | 20250117 | 134300 | 55743991000 | 169100 | 169000 | 169100 | 169000 | 593 |
| 290 | 20250117 | 134200 | 55643744200 | 169000 | 169000 | 169100 | 169000 | 199 |
| 291 | 20250117 | 134100 | 55610111200 | 169000 | 169100 | 169100 | 168900 | 379 |
| 292 | 20250117 | 134000 | 55546067600 | 169100 | 169000 | 169100 | 168900 | 70 |
| 293 | 20250117 | 133900 | 55534237400 | 169000 | 169000 | 169000 | 169000 | 66 |
| 294 | 20250117 | 133800 | 55523083400 | 168900 | 168800 | 168900 | 168800 | 138 |
| 295 | 20250117 | 133700 | 55499776400 | 168800 | 168800 | 168900 | 168800 | 41 |
| 296 | 20250117 | 133600 | 55492854400 | 168900 | 168900 | 168900 | 168800 | 55 |
| 297 | 20250117 | 133500 | 55483565900 | 168900 | 169000 | 169000 | 168900 | 28 |
| 298 | 20250117 | 133400 | 55478835000 | 169000 | 169000 | 169100 | 169000 | 50 |
| 299 | 20250117 | 133300 | 55470384400 | 169000 | 168900 | 169300 | 168900 | 189 |
| 300 | 20250117 | 133200 | 55438430800 | 168800 | 169000 | 169100 | 168800 | 123 |
| 301 | 20250117 | 133100 | 55417654400 | 169000 | 168900 | 169200 | 168900 | 208 |
| 302 | 20250117 | 133000 | 55382495000 | 169000 | 168900 | 169300 | 168600 | 1387 |
| 303 | 20250117 | 132900 | 55148470900 | 168800 | 169000 | 169200 | 168800 | 424 |
| 304 | 20250117 | 132800 | 55076854400 | 168900 | 169000 | 169000 | 168700 | 255 |
| 305 | 20250117 | 132700 | 55033785600 | 169100 | 169400 | 169500 | 169000 | 242 |
| 306 | 20250117 | 132600 | 54992824000 | 169500 | 169300 | 169500 | 169300 | 250 |
| 307 | 20250117 | 132500 | 54950471500 | 169300 | 169300 | 169400 | 169200 | 224 |
| 308 | 20250117 | 132400 | 54912554800 | 169300 | 169000 | 169400 | 169000 | 222 |
| 309 | 20250117 | 132300 | 54875000500 | 169000 | 169100 | 169300 | 169000 | 241 |
| 310 | 20250117 | 132200 | 54834230500 | 168800 | 168700 | 169100 | 168700 | 193 |
| 311 | 20250117 | 132100 | 54801628100 | 168700 | 169000 | 169000 | 168600 | 1264 |
| 312 | 20250117 | 132000 | 54588308100 | 169000 | 169000 | 169000 | 168900 | 77 |
| 313 | 20250117 | 131900 | 54575299800 | 168900 | 169000 | 169000 | 168900 | 140 |
| 314 | 20250117 | 131800 | 54551646500 | 168900 | 169000 | 169000 | 168900 | 108 |
| 315 | 20250117 | 131700 | 54533398400 | 169000 | 169100 | 169100 | 169000 | 32 |
| 316 | 20250117 | 131600 | 54527990200 | 169100 | 168900 | 169200 | 168900 | 224 |
| 317 | 20250117 | 131500 | 54490131200 | 168800 | 168800 | 168900 | 168800 | 109 |
| 318 | 20250117 | 131400 | 54471727400 | 168800 | 168900 | 169100 | 168800 | 39 |
| 319 | 20250117 | 131300 | 54465141000 | 168900 | 168800 | 169000 | 168800 | 123 |
| 320 | 20250117 | 131200 | 54444367300 | 168800 | 168800 | 168800 | 168700 | 111 |
| 321 | 20250117 | 131100 | 54425635700 | 168800 | 168700 | 168800 | 168600 | 319 |
| 322 | 20250117 | 131000 | 54371823400 | 168600 | 168700 | 168700 | 168600 | 116 |
| 323 | 20250117 | 130900 | 54352256100 | 168700 | 168700 | 168700 | 168600 | 96 |
| 324 | 20250117 | 130800 | 54336062000 | 168700 | 168700 | 168700 | 168600 | 73 |
| 325 | 20250117 | 130700 | 54323748500 | 168700 | 168600 | 168700 | 168600 | 171 |
| 326 | 20250117 | 130600 | 54294907900 | 168700 | 168600 | 168700 | 168300 | 973 |
| 327 | 20250117 | 130500 | 54130939200 | 168600 | 168800 | 168900 | 168500 | 1672 |
| 328 | 20250117 | 130400 | 53848924300 | 168800 | 169300 | 169300 | 168800 | 587 |
| 329 | 20250117 | 130300 | 53749747000 | 169300 | 169100 | 169400 | 169100 | 158 |
| 330 | 20250117 | 130200 | 53723006400 | 169100 | 169300 | 169300 | 169000 | 236 |
| 331 | 20250117 | 130100 | 53683076900 | 169300 | 169400 | 169500 | 169000 | 415 |
| 332 | 20250117 | 130000 | 53612843900 | 169400 | 169100 | 169400 | 169100 | 501 |
| 333 | 20250117 | 125900 | 53528052300 | 169200 | 169100 | 169200 | 169100 | 57 |
| 334 | 20250117 | 125800 | 53518408200 | 169100 | 168700 | 169200 | 168700 | 632 |
| 335 | 20250117 | 125700 | 53411692800 | 168800 | 169000 | 169000 | 168700 | 215 |
| 336 | 20250117 | 125600 | 53375410700 | 169000 | 169000 | 169000 | 168800 | 88 |
| 337 | 20250117 | 125500 | 53360544500 | 169000 | 169000 | 169000 | 169000 | 54 |
| 338 | 20250117 | 125400 | 53351418500 | 169000 | 168800 | 169100 | 168800 | 131 |
| 339 | 20250117 | 125300 | 53329283700 | 168900 | 168800 | 168900 | 168700 | 270 |
| 340 | 20250117 | 125200 | 53283708200 | 168800 | 168700 | 168800 | 168700 | 116 |
| 341 | 20250117 | 125100 | 53264138500 | 168700 | 168700 | 168800 | 168600 | 666 |
| 342 | 20250117 | 125000 | 53151783000 | 168800 | 168700 | 168900 | 168600 | 604 |
| 343 | 20250117 | 124900 | 53049853300 | 168700 | 169000 | 169000 | 168700 | 940 |
| 344 | 20250117 | 124800 | 52891149900 | 169000 | 169000 | 169000 | 168900 | 65 |
| 345 | 20250117 | 124700 | 52880166900 | 168900 | 168800 | 168900 | 168800 | 113 |
| 346 | 20250117 | 124600 | 52861083600 | 168800 | 168700 | 168800 | 168700 | 315 |
| 347 | 20250117 | 124500 | 52807926900 | 168800 | 168700 | 168800 | 168700 | 63 |
| 348 | 20250117 | 124400 | 52797294200 | 168800 | 168800 | 168800 | 168700 | 82 |
| 349 | 20250117 | 124300 | 52783453100 | 168800 | 168800 | 168800 | 168700 | 97 |
| 350 | 20250117 | 124200 | 52767087200 | 168800 | 168800 | 168900 | 168700 | 119 |
| 351 | 20250117 | 124100 | 52746999500 | 168800 | 168900 | 168900 | 168800 | 195 |
| 352 | 20250117 | 124000 | 52714080500 | 168900 | 168800 | 168900 | 168700 | 115 |
| 353 | 20250117 | 123900 | 52694665800 | 168700 | 168800 | 168800 | 168700 | 27 |
| 354 | 20250117 | 123800 | 52690110100 | 168800 | 168700 | 168800 | 168600 | 195 |
| 355 | 20250117 | 123700 | 52657214400 | 168800 | 168800 | 168800 | 168700 | 458 |
| 356 | 20250117 | 123600 | 52579918600 | 168700 | 169000 | 169000 | 168700 | 170 |
| 357 | 20250117 | 123500 | 52551227700 | 169100 | 169000 | 169100 | 168900 | 178 |
| 358 | 20250117 | 123400 | 52521155000 | 169000 | 168900 | 169000 | 168900 | 36 |
| 359 | 20250117 | 123300 | 52515072300 | 169000 | 169000 | 169100 | 169000 | 178 |
| 360 | 20250117 | 123200 | 52484978800 | 169000 | 168700 | 169000 | 168700 | 181 |
| 361 | 20250117 | 123100 | 52454422700 | 168700 | 168900 | 168900 | 168600 | 110 |
| 362 | 20250117 | 123000 | 52435866600 | 168900 | 169000 | 169000 | 168500 | 465 |
| 363 | 20250117 | 122900 | 52357445300 | 169000 | 168500 | 169000 | 168500 | 1224 |
| 364 | 20250117 | 122800 | 52150632200 | 168600 | 168500 | 168700 | 168500 | 86 |
| 365 | 20250117 | 122700 | 52136135200 | 168500 | 168500 | 168500 | 168400 | 53 |
| 366 | 20250117 | 122600 | 52127206900 | 168500 | 168500 | 168700 | 168400 | 175 |
| 367 | 20250117 | 122500 | 52097724400 | 168500 | 168700 | 168700 | 168400 | 193 |
| 368 | 20250117 | 122400 | 52065181400 | 168600 | 168300 | 168600 | 168300 | 75 |
| 369 | 20250117 | 122300 | 52052551700 | 168300 | 168300 | 168300 | 168200 | 210 |
| 370 | 20250117 | 122200 | 52017213400 | 168300 | 168300 | 168300 | 168300 | 19 |
| 371 | 20250117 | 122100 | 52014015700 | 168200 | 168300 | 168300 | 168200 | 33 |
| 372 | 20250117 | 122000 | 52008464000 | 168200 | 168500 | 168500 | 168200 | 209 |
| 373 | 20250117 | 121900 | 51973285300 | 168600 | 168400 | 168600 | 168200 | 62 |
| 374 | 20250117 | 121800 | 51962850900 | 168400 | 168200 | 168500 | 168100 | 210 |
| 375 | 20250117 | 121700 | 51927521200 | 168100 | 168300 | 168300 | 168100 | 139 |
| 376 | 20250117 | 121600 | 51904148100 | 168200 | 168300 | 168400 | 168200 | 947 |
| 377 | 20250117 | 121500 | 51744819100 | 168300 | 168500 | 168600 | 168300 | 46 |
| 378 | 20250117 | 121400 | 51737068800 | 168600 | 168600 | 168800 | 168500 | 126 |
| 379 | 20250117 | 121300 | 51715826200 | 168500 | 168300 | 168800 | 168300 | 268 |
| 380 | 20250117 | 121200 | 51670658000 | 168400 | 168300 | 168400 | 168200 | 250 |
| 381 | 20250117 | 121100 | 51628594500 | 168300 | 168500 | 168500 | 168200 | 901 |
| 382 | 20250117 | 121000 | 51476962800 | 168400 | 168300 | 168500 | 168300 | 155 |
| 383 | 20250117 | 120900 | 51450860000 | 168400 | 168300 | 168400 | 168300 | 59 |
| 384 | 20250117 | 120800 | 51440925600 | 168400 | 168400 | 168400 | 168300 | 127 |
| 385 | 20250117 | 120700 | 51419546800 | 168400 | 168700 | 168700 | 168300 | 1182 |
| 386 | 20250117 | 120600 | 51220401900 | 168700 | 168600 | 168800 | 168600 | 142 |
| 387 | 20250117 | 120500 | 51196450700 | 168700 | 168900 | 168900 | 168500 | 642 |
| 388 | 20250117 | 120400 | 51088199400 | 168900 | 168800 | 168900 | 168800 | 49 |
| 389 | 20250117 | 120300 | 51079928000 | 168800 | 169000 | 169000 | 168800 | 91 |
| 390 | 20250117 | 120200 | 51064559300 | 168900 | 168900 | 169000 | 168900 | 108 |
| 391 | 20250117 | 120100 | 51046311400 | 168900 | 168800 | 168900 | 168700 | 258 |
| 392 | 20250117 | 120000 | 51002752700 | 168700 | 168800 | 168800 | 168700 | 73 |
| 393 | 20250117 | 115900 | 50990436800 | 168800 | 168800 | 168800 | 168700 | 57 |
| 394 | 20250117 | 115800 | 50980815400 | 168800 | 168700 | 168800 | 168700 | 59 |
| 395 | 20250117 | 115700 | 50970861800 | 168700 | 168700 | 169500 | 168700 | 195 |
| 396 | 20250117 | 115600 | 50937924100 | 168800 | 168800 | 168800 | 168600 | 799 |
| 397 | 20250117 | 115500 | 50803181700 | 168900 | 168900 | 169100 | 168900 | 25 |
| 398 | 20250117 | 115400 | 50798957700 | 169100 | 169100 | 169300 | 168800 | 269 |
| 399 | 20250117 | 115300 | 50753485000 | 169100 | 169000 | 169100 | 169000 | 38 |
| 400 | 20250117 | 115200 | 50747059300 | 169000 | 169200 | 169200 | 169000 | 77 |
| 401 | 20250117 | 115100 | 50734033700 | 169200 | 169400 | 169400 | 169200 | 57 |
| 402 | 20250117 | 115000 | 50724384400 | 169400 | 169200 | 169400 | 169200 | 284 |
| 403 | 20250117 | 114900 | 50676301600 | 169100 | 169000 | 169200 | 168500 | 307 |
| 404 | 20250117 | 114800 | 50624479300 | 169000 | 168900 | 169000 | 168500 | 221 |
| 405 | 20250117 | 114700 | 50587170900 | 168900 | 168500 | 168900 | 168500 | 316 |
| 406 | 20250117 | 114600 | 50533876200 | 168500 | 168500 | 168600 | 168500 | 27 |
| 407 | 20250117 | 114500 | 50529326400 | 168600 | 168400 | 168600 | 168400 | 478 |
| 408 | 20250117 | 114400 | 50448745000 | 168400 | 168500 | 168500 | 168400 | 497 |
| 409 | 20250117 | 114300 | 50365000600 | 168500 | 168900 | 168900 | 168500 | 814 |
| 410 | 20250117 | 114200 | 50227717600 | 168900 | 168800 | 168900 | 168800 | 137 |
| 411 | 20250117 | 114100 | 50204580900 | 169000 | 168800 | 169100 | 168600 | 161 |
| 412 | 20250117 | 114000 | 50177396700 | 168600 | 168800 | 168900 | 168600 | 658 |
| 413 | 20250117 | 113900 | 50066395900 | 168800 | 168600 | 168800 | 168600 | 223 |
| 414 | 20250117 | 113800 | 50028770500 | 168600 | 168700 | 168700 | 168600 | 199 |
| 415 | 20250117 | 113700 | 49995209000 | 168700 | 168800 | 168800 | 168700 | 72 |
| 416 | 20250117 | 113600 | 49983056300 | 168900 | 169200 | 169200 | 168900 | 113 |
| 417 | 20250117 | 113500 | 49963968600 | 169200 | 168800 | 169200 | 168800 | 241 |
| 418 | 20250117 | 113400 | 49923252000 | 168700 | 168900 | 168900 | 168700 | 85 |
| 419 | 20250117 | 113300 | 49908902600 | 168900 | 168900 | 168900 | 168800 | 93 |
| 420 | 20250117 | 113200 | 49893200100 | 168900 | 168700 | 168900 | 168500 | 124 |
| 421 | 20250117 | 113100 | 49872283400 | 168700 | 168500 | 168700 | 168500 | 54 |
| 422 | 20250117 | 113000 | 49863179500 | 168400 | 168300 | 168500 | 168300 | 497 |
| 423 | 20250117 | 112900 | 49779490200 | 168400 | 168400 | 168500 | 168300 | 168 |
| 424 | 20250117 | 112800 | 49751201900 | 168500 | 168200 | 168500 | 168200 | 666 |
| 425 | 20250117 | 112700 | 49639087200 | 168100 | 168300 | 168400 | 168100 | 204 |
| 426 | 20250117 | 112600 | 49604748200 | 168400 | 168400 | 168400 | 168100 | 222 |
| 427 | 20250117 | 112500 | 49567386900 | 168400 | 168100 | 168400 | 168100 | 383 |
| 428 | 20250117 | 112400 | 49502990000 | 168000 | 168000 | 168500 | 168000 | 1580 |
| 429 | 20250117 | 112300 | 49237308600 | 168000 | 168100 | 168200 | 168000 | 1094 |
| 430 | 20250117 | 112200 | 49053411700 | 168100 | 168000 | 168200 | 167900 | 5125 |
| 431 | 20250117 | 112100 | 48192415200 | 168000 | 168400 | 168500 | 168000 | 3467 |
| 432 | 20250117 | 112000 | 47609533900 | 168400 | 168400 | 168500 | 168400 | 439 |
| 433 | 20250117 | 111900 | 47535591500 | 168400 | 168400 | 168500 | 168300 | 217 |
| 434 | 20250117 | 111800 | 47499055000 | 168400 | 168600 | 168600 | 168300 | 2701 |
| 435 | 20250117 | 111700 | 47043973200 | 168600 | 168800 | 168800 | 168600 | 229 |
| 436 | 20250117 | 111600 | 47005345300 | 168700 | 168600 | 168800 | 168600 | 232 |
| 437 | 20250117 | 111500 | 46966204500 | 168600 | 169000 | 169000 | 168600 | 908 |
| 438 | 20250117 | 111400 | 46812914300 | 169000 | 169100 | 169200 | 168900 | 245 |
| 439 | 20250117 | 111300 | 46771508800 | 169100 | 169200 | 169200 | 169100 | 288 |
| 440 | 20250117 | 111200 | 46722794900 | 169100 | 169100 | 169200 | 169000 | 141 |
| 441 | 20250117 | 111100 | 46698959500 | 169100 | 169000 | 169100 | 169000 | 136 |
| 442 | 20250117 | 111000 | 46675973000 | 168900 | 168900 | 168900 | 168800 | 152 |
| 443 | 20250117 | 110900 | 46650301700 | 169000 | 168800 | 169000 | 168700 | 199 |
| 444 | 20250117 | 110800 | 46616701900 | 168800 | 168800 | 168800 | 168800 | 151 |
| 445 | 20250117 | 110700 | 46591213100 | 168800 | 168800 | 168800 | 168600 | 904 |
| 446 | 20250117 | 110600 | 46438718300 | 168800 | 168800 | 168800 | 168700 | 72 |
| 447 | 20250117 | 110500 | 46426569700 | 168800 | 168700 | 168800 | 168600 | 449 |
| 448 | 20250117 | 110400 | 46350817000 | 168700 | 168600 | 168700 | 168600 | 138 |
| 449 | 20250117 | 110300 | 46327540700 | 168700 | 168700 | 168700 | 168600 | 415 |
| 450 | 20250117 | 110200 | 46257552500 | 168700 | 168800 | 169000 | 168700 | 922 |
| 451 | 20250117 | 110100 | 46101963500 | 168800 | 169000 | 169200 | 168700 | 1130 |
| 452 | 20250117 | 110000 | 45911077700 | 169000 | 169100 | 169100 | 168800 | 471 |
| 453 | 20250117 | 105900 | 45831487700 | 169100 | 169800 | 169900 | 169100 | 1515 |
| 454 | 20250117 | 105800 | 45574800500 | 169900 | 169700 | 169900 | 169700 | 93 |
| 455 | 20250117 | 105700 | 45559009600 | 169800 | 169700 | 169900 | 169600 | 132 |
| 456 | 20250117 | 105600 | 45536604500 | 169700 | 169600 | 170200 | 169600 | 963 |
| 457 | 20250117 | 105500 | 45372974300 | 169600 | 169600 | 169700 | 169600 | 183 |
| 458 | 20250117 | 105400 | 45341924300 | 169600 | 169700 | 169700 | 169400 | 431 |
| 459 | 20250117 | 105300 | 45268865100 | 169600 | 169400 | 169700 | 169400 | 175 |
| 460 | 20250117 | 105200 | 45239200200 | 169400 | 168900 | 169500 | 168900 | 839 |
| 461 | 20250117 | 105100 | 45097354900 | 168900 | 168900 | 169000 | 168800 | 204 |
| 462 | 20250117 | 105000 | 45062887700 | 169000 | 169000 | 169000 | 168800 | 98 |
| 463 | 20250117 | 104900 | 45046331300 | 168900 | 169100 | 169100 | 168800 | 992 |
| 464 | 20250117 | 104800 | 44878757000 | 169200 | 169200 | 169200 | 169100 | 203 |
| 465 | 20250117 | 104700 | 44844415200 | 169200 | 169500 | 169500 | 169100 | 544 |
| 466 | 20250117 | 104600 | 44752284700 | 169500 | 169300 | 169500 | 169300 | 111 |
| 467 | 20250117 | 104500 | 44733481000 | 169300 | 169100 | 169300 | 169000 | 160 |
| 468 | 20250117 | 104400 | 44706414500 | 169000 | 169100 | 169100 | 169000 | 133 |
| 469 | 20250117 | 104300 | 44683929500 | 169000 | 169300 | 169300 | 169000 | 749 |
| 470 | 20250117 | 104200 | 44557344400 | 169300 | 169200 | 169400 | 169000 | 290 |
| 471 | 20250117 | 104100 | 44508297400 | 169300 | 169300 | 169300 | 169100 | 585 |
| 472 | 20250117 | 104000 | 44409360200 | 169300 | 169500 | 169500 | 169100 | 824 |
| 473 | 20250117 | 103900 | 44269845700 | 169500 | 169800 | 169900 | 169500 | 288 |
| 474 | 20250117 | 103800 | 44220991900 | 169900 | 169800 | 170100 | 169600 | 697 |
| 475 | 20250117 | 103700 | 44102594000 | 169900 | 170100 | 170100 | 169800 | 842 |
| 476 | 20250117 | 103600 | 43959463200 | 170100 | 170100 | 170200 | 170000 | 237 |
| 477 | 20250117 | 103500 | 43919151000 | 170000 | 170200 | 170300 | 169900 | 1233 |
| 478 | 20250117 | 103400 | 43709431800 | 170200 | 169700 | 170300 | 169700 | 2188 |
| 479 | 20250117 | 103300 | 43337706200 | 169800 | 169300 | 169800 | 169100 | 1322 |
| 480 | 20250117 | 103200 | 43113530700 | 169300 | 169400 | 169400 | 169100 | 1391 |
| 481 | 20250117 | 103100 | 42878026900 | 169500 | 169500 | 169500 | 169300 | 429 |
| 482 | 20250117 | 103000 | 42805322700 | 169400 | 169400 | 169700 | 169400 | 1385 |
| 483 | 20250117 | 102900 | 42570486700 | 169400 | 169000 | 169400 | 168900 | 1126 |
| 484 | 20250117 | 102800 | 42380093800 | 169000 | 168800 | 169000 | 168700 | 1978 |
| 485 | 20250117 | 102700 | 42046051100 | 168800 | 168600 | 168800 | 168500 | 707 |
| 486 | 20250117 | 102600 | 41926810500 | 168700 | 168300 | 168800 | 168200 | 1128 |
| 487 | 20250117 | 102500 | 41736811600 | 168300 | 168400 | 168600 | 168200 | 606 |
| 488 | 20250117 | 102400 | 41634743600 | 168400 | 168500 | 168500 | 168000 | 6676 |
| 489 | 20250117 | 102300 | 40512115700 | 168600 | 168700 | 168800 | 168400 | 744 |
| 490 | 20250117 | 102200 | 40386673100 | 168700 | 168700 | 168900 | 168500 | 2435 |
| 491 | 20250117 | 102100 | 39976126400 | 168700 | 168800 | 168900 | 168500 | 1043 |
| 492 | 20250117 | 102000 | 39800230100 | 168800 | 169100 | 169100 | 168600 | 3713 |
| 493 | 20250117 | 101900 | 39173664100 | 169100 | 169000 | 169100 | 169000 | 381 |
| 494 | 20250117 | 101800 | 39109267700 | 169000 | 169200 | 169200 | 169000 | 920 |
| 495 | 20250117 | 101700 | 38953732800 | 169200 | 169400 | 169500 | 169200 | 1334 |
| 496 | 20250117 | 101600 | 38727765300 | 169400 | 169000 | 169400 | 169000 | 773 |
| 497 | 20250117 | 101500 | 38596999800 | 168900 | 168900 | 169500 | 168800 | 1931 |
| 498 | 20250117 | 101400 | 38270470700 | 169200 | 169400 | 169500 | 168700 | 4170 |
| 499 | 20250117 | 101300 | 37565493700 | 169400 | 169500 | 169600 | 169400 | 508 |
| 500 | 20250117 | 101200 | 37479404500 | 169500 | 169400 | 169600 | 169300 | 1369 |
| 501 | 20250117 | 101100 | 37247505600 | 169400 | 169500 | 169700 | 169000 | 4886 |
| 502 | 20250117 | 101000 | 36421199300 | 169500 | 170200 | 170200 | 169500 | 3921 |
| 503 | 20250117 | 100900 | 35755219100 | 170200 | 170400 | 170500 | 170200 | 1417 |
| 504 | 20250117 | 100800 | 35513843500 | 170300 | 170200 | 170600 | 170100 | 457 |
| 505 | 20250117 | 100700 | 35436038900 | 170200 | 170600 | 170600 | 170000 | 7193 |
| 506 | 20250117 | 100600 | 34212432800 | 170600 | 170900 | 171000 | 170300 | 4304 |
| 507 | 20250117 | 100500 | 33477940100 | 170900 | 171100 | 171200 | 170900 | 989 |
| 508 | 20250117 | 100400 | 33308786300 | 171100 | 171400 | 171500 | 171000 | 1617 |
| 509 | 20250117 | 100300 | 33031968900 | 171400 | 171300 | 171400 | 171200 | 659 |
| 510 | 20250117 | 100200 | 32919052400 | 171300 | 171100 | 171400 | 171100 | 462 |
| 511 | 20250117 | 100100 | 32839941800 | 171200 | 171100 | 171400 | 170900 | 1832 |
| 512 | 20250117 | 100000 | 32526543900 | 171200 | 171200 | 171300 | 171200 | 634 |
| 513 | 20250117 | 095900 | 32417996500 | 171200 | 171500 | 171500 | 171200 | 799 |
| 514 | 20250117 | 095800 | 32281066100 | 171600 | 171500 | 171900 | 171500 | 250 |
| 515 | 20250117 | 095700 | 32238165800 | 171500 | 171600 | 171900 | 171500 | 738 |
| 516 | 20250117 | 095600 | 32111511200 | 171600 | 171600 | 171600 | 171000 | 2054 |
| 517 | 20250117 | 095500 | 31759817600 | 171600 | 171900 | 172100 | 171600 | 354 |
| 518 | 20250117 | 095400 | 31698988900 | 171800 | 171600 | 172100 | 171500 | 1702 |
| 519 | 20250117 | 095300 | 31406549700 | 171600 | 171400 | 171700 | 171400 | 473 |
| 520 | 20250117 | 095200 | 31325403400 | 171500 | 171600 | 171800 | 171400 | 458 |
| 521 | 20250117 | 095100 | 31246822500 | 171900 | 171400 | 172000 | 171200 | 1032 |
| 522 | 20250117 | 095000 | 31069759500 | 171400 | 171900 | 171900 | 171000 | 1173 |
| 523 | 20250117 | 094900 | 30868755900 | 171800 | 171900 | 172000 | 171800 | 144 |
| 524 | 20250117 | 094800 | 30844005400 | 171900 | 171800 | 172000 | 171800 | 450 |
| 525 | 20250117 | 094700 | 30766683700 | 171700 | 171300 | 172000 | 170900 | 3796 |
| 526 | 20250117 | 094600 | 30116741200 | 171300 | 171700 | 171900 | 171200 | 2049 |
| 527 | 20250117 | 094500 | 29765509700 | 171700 | 172100 | 172200 | 171500 | 1085 |
| 528 | 20250117 | 094400 | 29579162800 | 172000 | 172000 | 172200 | 171700 | 682 |
| 529 | 20250117 | 094300 | 29461990200 | 172000 | 171900 | 172200 | 171600 | 1646 |
| 530 | 20250117 | 094200 | 29179290900 | 171900 | 172000 | 172000 | 171700 | 595 |
| 531 | 20250117 | 094100 | 29077030900 | 171900 | 172200 | 172300 | 171700 | 774 |
| 532 | 20250117 | 094000 | 28943994200 | 172200 | 172200 | 172200 | 171700 | 2900 |
| 533 | 20250117 | 093900 | 28445410700 | 172300 | 172300 | 172500 | 172200 | 228 |
| 534 | 20250117 | 093800 | 28406120100 | 172300 | 172500 | 172500 | 172200 | 697 |
| 535 | 20250117 | 093700 | 28286012500 | 172300 | 172000 | 172400 | 172000 | 1380 |
| 536 | 20250117 | 093600 | 28048376000 | 172000 | 172000 | 172000 | 171800 | 730 |
| 537 | 20250117 | 093500 | 27922868600 | 172100 | 171800 | 172300 | 171700 | 1084 |
| 538 | 20250117 | 093400 | 27736396500 | 171800 | 171800 | 172000 | 171300 | 5151 |
| 539 | 20250117 | 093300 | 26853013200 | 171800 | 172400 | 172400 | 171700 | 1817 |
| 540 | 20250117 | 093200 | 26540380200 | 172400 | 172500 | 172600 | 172100 | 1650 |
| 541 | 20250117 | 093100 | 26255990400 | 172500 | 172400 | 172700 | 172200 | 1295 |
| 542 | 20250117 | 093000 | 26032803700 | 172400 | 172500 | 172700 | 172300 | 1049 |
| 543 | 20250117 | 092900 | 25851918500 | 172500 | 172100 | 172500 | 172000 | 1482 |
| 544 | 20250117 | 092800 | 25596712700 | 172200 | 172700 | 172700 | 171700 | 4470 |
| 545 | 20250117 | 092700 | 24827217400 | 172500 | 172900 | 173000 | 172400 | 2467 |
| 546 | 20250117 | 092600 | 24401352400 | 172900 | 172700 | 173000 | 172000 | 8656 |
| 547 | 20250117 | 092500 | 22908286200 | 172700 | 174000 | 174300 | 172700 | 4301 |
| 548 | 20250117 | 092400 | 22163138600 | 173900 | 174300 | 174500 | 173900 | 1233 |
| 549 | 20250117 | 092300 | 21948360700 | 174300 | 174100 | 174600 | 173800 | 2418 |
| 550 | 20250117 | 092200 | 21527414500 | 174100 | 174200 | 174200 | 174000 | 1734 |
| 551 | 20250117 | 092100 | 21225551600 | 174200 | 174100 | 174700 | 173800 | 2589 |
| 552 | 20250117 | 092000 | 20774825600 | 174100 | 175500 | 175600 | 173900 | 4797 |
| 553 | 20250117 | 091900 | 19936964100 | 175500 | 174800 | 175600 | 174500 | 1961 |
| 554 | 20250117 | 091800 | 19593771100 | 174900 | 173500 | 175000 | 173500 | 3431 |
| 555 | 20250117 | 091700 | 18994773700 | 173500 | 176100 | 176300 | 173500 | 5607 |
| 556 | 20250117 | 091600 | 18013014100 | 176100 | 175800 | 176300 | 175800 | 3161 |
| 557 | 20250117 | 091500 | 17456634900 | 175900 | 176200 | 176500 | 175700 | 8435 |
| 558 | 20250117 | 091400 | 15970961600 | 176400 | 176500 | 176500 | 175900 | 6449 |
| 559 | 20250117 | 091300 | 14834548700 | 176300 | 175600 | 177000 | 175500 | 14776 |
| 560 | 20250117 | 091200 | 12227629900 | 175600 | 174200 | 175600 | 173400 | 10663 |
| 561 | 20250117 | 091100 | 10363889800 | 174200 | 174500 | 174500 | 173200 | 5625 |
| 562 | 20250117 | 091000 | 9385929300 | 174300 | 174200 | 174500 | 173400 | 4635 |
| 563 | 20250117 | 090900 | 8579861300 | 174300 | 173700 | 174300 | 173400 | 4992 |
| 564 | 20250117 | 090800 | 7712168300 | 173800 | 173200 | 173800 | 173200 | 3126 |
| 565 | 20250117 | 090700 | 7169514500 | 173200 | 172700 | 173800 | 172700 | 4881 |
| 566 | 20250117 | 090600 | 6323169500 | 172800 | 173100 | 173400 | 172700 | 2250 |
| 567 | 20250117 | 090500 | 5933764400 | 173000 | 172300 | 173500 | 172300 | 3392 |
| 568 | 20250117 | 090400 | 5346231600 | 172600 | 172400 | 173400 | 172200 | 3416 |
| 569 | 20250117 | 090300 | 4755259800 | 172200 | 173500 | 173900 | 172200 | 5091 |
| 570 | 20250117 | 090200 | 3875569100 | 173900 | 173300 | 173900 | 172300 | 6342 |
| 571 | 20250117 | 090100 | 2779340900 | 173200 | 171600 | 173600 | 171000 | 6449 |
| 572 | 20250117 | 090000 | 1669871400 | 171600 | 172000 | 172000 | 170800 | 9592 |