37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 3 | 20250114 | 192600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 4 | 20250114 | 192500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 5 | 20250114 | 192400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 6 | 20250114 | 192300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 7 | 20250114 | 192200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 8 | 20250114 | 192100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 9 | 20250114 | 192000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 10 | 20250114 | 191900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 11 | 20250114 | 191800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 12 | 20250114 | 191700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 13 | 20250114 | 191600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 14 | 20250114 | 191500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 15 | 20250114 | 191400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 16 | 20250114 | 191300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 17 | 20250114 | 191200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 18 | 20250114 | 191100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 19 | 20250114 | 191000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 20 | 20250114 | 190900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 21 | 20250114 | 190800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 22 | 20250114 | 190700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 23 | 20250114 | 190600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 24 | 20250114 | 190500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 25 | 20250114 | 190400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 26 | 20250114 | 190300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 27 | 20250114 | 190200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 28 | 20250114 | 190100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 29 | 20250114 | 190000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 30 | 20250114 | 185900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 31 | 20250114 | 185800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 32 | 20250114 | 185700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 33 | 20250114 | 185600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 34 | 20250114 | 185500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 35 | 20250114 | 185400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 36 | 20250114 | 185300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 37 | 20250114 | 185200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 38 | 20250114 | 185100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 39 | 20250114 | 185000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 40 | 20250114 | 184900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 41 | 20250114 | 184800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 42 | 20250114 | 184700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 43 | 20250114 | 184600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 44 | 20250114 | 184500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 45 | 20250114 | 184400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 46 | 20250114 | 184300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 47 | 20250114 | 184200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 48 | 20250114 | 184100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 49 | 20250114 | 184000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 50 | 20250114 | 183900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 51 | 20250114 | 183800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 52 | 20250114 | 183700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 53 | 20250114 | 183600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 54 | 20250114 | 183500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 55 | 20250114 | 183400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 56 | 20250114 | 183300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 57 | 20250114 | 183200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 58 | 20250114 | 183100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 59 | 20250114 | 183000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 60 | 20250114 | 182900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 61 | 20250114 | 182800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 62 | 20250114 | 182700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 63 | 20250114 | 182600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 64 | 20250114 | 182500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 65 | 20250114 | 182400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 66 | 20250114 | 182300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 67 | 20250114 | 182200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 68 | 20250114 | 182100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 69 | 20250114 | 182000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 70 | 20250114 | 181900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 71 | 20250114 | 181800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 72 | 20250114 | 181700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 73 | 20250114 | 181600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 74 | 20250114 | 181500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 75 | 20250114 | 181400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 76 | 20250114 | 181300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 77 | 20250114 | 181200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 78 | 20250114 | 181100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 79 | 20250114 | 181000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 80 | 20250114 | 180900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 81 | 20250114 | 180800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 82 | 20250114 | 180700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 83 | 20250114 | 180600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 84 | 20250114 | 180500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 85 | 20250114 | 180400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 86 | 20250114 | 180300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 87 | 20250114 | 180200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 88 | 20250114 | 180100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 89 | 20250114 | 180000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 90 | 20250114 | 175900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 91 | 20250114 | 175800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 92 | 20250114 | 175700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 93 | 20250114 | 175600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 94 | 20250114 | 175500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 95 | 20250114 | 175400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 96 | 20250114 | 175300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 97 | 20250114 | 175200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 98 | 20250114 | 175100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 99 | 20250114 | 175000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 100 | 20250114 | 174900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 101 | 20250114 | 174800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 102 | 20250114 | 174700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 103 | 20250114 | 174600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 104 | 20250114 | 174500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 105 | 20250114 | 174400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 106 | 20250114 | 174300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 107 | 20250114 | 174200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 108 | 20250114 | 174100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 109 | 20250114 | 174000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 110 | 20250114 | 173900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 111 | 20250114 | 173800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 112 | 20250114 | 173700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 113 | 20250114 | 173600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 114 | 20250114 | 173500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 115 | 20250114 | 173400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 116 | 20250114 | 173300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 117 | 20250114 | 173200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 118 | 20250114 | 173100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 119 | 20250114 | 173000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 120 | 20250114 | 172900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 121 | 20250114 | 172800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 122 | 20250114 | 172700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 123 | 20250114 | 172600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 124 | 20250114 | 172500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 125 | 20250114 | 172400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 126 | 20250114 | 172300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 127 | 20250114 | 172200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 128 | 20250114 | 172100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 129 | 20250114 | 172000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 130 | 20250114 | 171900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 131 | 20250114 | 171800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 132 | 20250114 | 171700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 133 | 20250114 | 171600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 134 | 20250114 | 171500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 135 | 20250114 | 171400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 136 | 20250114 | 171300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 137 | 20250114 | 171200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 138 | 20250114 | 171100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 139 | 20250114 | 171000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 140 | 20250114 | 170900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 141 | 20250114 | 170800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 142 | 20250114 | 170700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 143 | 20250114 | 170600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 144 | 20250114 | 170500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 145 | 20250114 | 170400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 146 | 20250114 | 170300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 147 | 20250114 | 170200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 148 | 20250114 | 170100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 149 | 20250114 | 170000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 150 | 20250114 | 165900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 151 | 20250114 | 165800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 152 | 20250114 | 165700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 153 | 20250114 | 165600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 154 | 20250114 | 165500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 155 | 20250114 | 165400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 156 | 20250114 | 165300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 157 | 20250114 | 165200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 158 | 20250114 | 165100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 159 | 20250114 | 165000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 160 | 20250114 | 164900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 161 | 20250114 | 164800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 162 | 20250114 | 164700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 163 | 20250114 | 164600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 164 | 20250114 | 164500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 165 | 20250114 | 164400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 166 | 20250114 | 164300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 167 | 20250114 | 164200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 168 | 20250114 | 164100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 169 | 20250114 | 164000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 170 | 20250114 | 163900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 171 | 20250114 | 163800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 172 | 20250114 | 163700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 173 | 20250114 | 163600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 174 | 20250114 | 163500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 175 | 20250114 | 163400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 176 | 20250114 | 163300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 177 | 20250114 | 163200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 178 | 20250114 | 163100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 179 | 20250114 | 163000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 180 | 20250114 | 162900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 181 | 20250114 | 162800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 182 | 20250114 | 162700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 183 | 20250114 | 162600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 184 | 20250114 | 162500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 185 | 20250114 | 162400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 186 | 20250114 | 162300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20250114 | 162200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20250114 | 162100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20250114 | 162000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20250114 | 161900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20250114 | 161800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20250114 | 161700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20250114 | 161600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20250114 | 161500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20250114 | 161400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20250114 | 161300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 197 | 20250114 | 161200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 198 | 20250114 | 161100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 199 | 20250114 | 161000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 200 | 20250114 | 160900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 201 | 20250114 | 160800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 202 | 20250114 | 160700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 203 | 20250114 | 160600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 204 | 20250114 | 160500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 205 | 20250114 | 160400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 206 | 20250114 | 160300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 207 | 20250114 | 160200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 208 | 20250114 | 160100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 209 | 20250114 | 160000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 210 | 20250114 | 155900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20250114 | 155800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20250114 | 155700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 213 | 20250114 | 155600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20250114 | 155500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20250114 | 155400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20250114 | 155300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20250114 | 155200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20250114 | 155100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20250114 | 155000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20250114 | 154900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 221 | 20250114 | 154800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 222 | 20250114 | 154700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 223 | 20250114 | 154600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 224 | 20250114 | 154500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 225 | 20250114 | 154400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 226 | 20250114 | 154300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 227 | 20250114 | 154200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 228 | 20250114 | 154100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 229 | 20250114 | 154000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 230 | 20250114 | 153900 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 231 | 20250114 | 153800 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 232 | 20250114 | 153700 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 233 | 20250114 | 153600 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 234 | 20250114 | 153500 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 235 | 20250114 | 153400 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 236 | 20250114 | 153300 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 237 | 20250114 | 153200 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 238 | 20250114 | 153100 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 239 | 20250114 | 153000 | 117867824300 | 106500 | 106500 | 106500 | 106500 | 20494 |
| 240 | 20250114 | 152900 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 241 | 20250114 | 152800 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 242 | 20250114 | 152700 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 243 | 20250114 | 152600 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 244 | 20250114 | 152500 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 245 | 20250114 | 152400 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 246 | 20250114 | 152300 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 247 | 20250114 | 152200 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 248 | 20250114 | 152100 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 249 | 20250114 | 152000 | 115685213300 | 106500 | 106500 | 106500 | 106500 | 0 |
| 250 | 20250114 | 151900 | 115685213300 | 106500 | 106500 | 106600 | 106300 | 3428 |
| 251 | 20250114 | 151800 | 115320504000 | 106500 | 106500 | 106500 | 106400 | 869 |
| 252 | 20250114 | 151700 | 115227990000 | 106500 | 106400 | 106600 | 106400 | 2271 |
| 253 | 20250114 | 151600 | 114986114700 | 106500 | 106600 | 106600 | 106400 | 3083 |
| 254 | 20250114 | 151500 | 114657976900 | 106600 | 106500 | 106600 | 106400 | 1016 |
| 255 | 20250114 | 151400 | 114549785200 | 106500 | 106400 | 106500 | 106400 | 1754 |
| 256 | 20250114 | 151300 | 114363044600 | 106400 | 106500 | 106600 | 106400 | 1641 |
| 257 | 20250114 | 151200 | 114188316800 | 106400 | 106300 | 106500 | 106200 | 2787 |
| 258 | 20250114 | 151100 | 113891861000 | 106300 | 106300 | 106400 | 106200 | 1984 |
| 259 | 20250114 | 151000 | 113680957800 | 106400 | 106400 | 106500 | 106300 | 3498 |
| 260 | 20250114 | 150900 | 113308802800 | 106400 | 106600 | 106700 | 106400 | 3007 |
| 261 | 20250114 | 150800 | 112988543600 | 106600 | 106600 | 106700 | 106500 | 1034 |
| 262 | 20250114 | 150700 | 112878304600 | 106500 | 106600 | 106700 | 106500 | 2049 |
| 263 | 20250114 | 150600 | 112659782100 | 106600 | 106700 | 106800 | 106500 | 3583 |
| 264 | 20250114 | 150500 | 112277590000 | 106700 | 106900 | 106900 | 106700 | 1545 |
| 265 | 20250114 | 150400 | 112112612800 | 106900 | 106900 | 106900 | 106800 | 1333 |
| 266 | 20250114 | 150300 | 111970223800 | 106800 | 106800 | 106900 | 106700 | 1390 |
| 267 | 20250114 | 150200 | 111821762300 | 106800 | 106800 | 106900 | 106800 | 1076 |
| 268 | 20250114 | 150100 | 111706826300 | 106800 | 106900 | 107000 | 106800 | 1540 |
| 269 | 20250114 | 150000 | 111542199200 | 107000 | 107000 | 107000 | 106800 | 1615 |
| 270 | 20250114 | 145900 | 111369558800 | 106900 | 106900 | 107000 | 106900 | 964 |
| 271 | 20250114 | 145800 | 111266461300 | 107000 | 106900 | 107000 | 106900 | 1547 |
| 272 | 20250114 | 145700 | 111101024400 | 106900 | 106900 | 107000 | 106800 | 888 |
| 273 | 20250114 | 145600 | 111006071800 | 107000 | 106900 | 107000 | 106800 | 1579 |
| 274 | 20250114 | 145500 | 110837324600 | 106900 | 107000 | 107000 | 106800 | 1637 |
| 275 | 20250114 | 145400 | 110662298200 | 106900 | 107000 | 107100 | 106900 | 1848 |
| 276 | 20250114 | 145300 | 110464537900 | 107100 | 107200 | 107200 | 107000 | 2370 |
| 277 | 20250114 | 145200 | 110210724600 | 107200 | 107100 | 107300 | 107100 | 2874 |
| 278 | 20250114 | 145100 | 109902672100 | 107200 | 107200 | 107200 | 107100 | 2093 |
| 279 | 20250114 | 145000 | 109678393400 | 107200 | 107000 | 107200 | 107000 | 1831 |
| 280 | 20250114 | 144900 | 109482247300 | 107000 | 106900 | 107100 | 106900 | 1783 |
| 281 | 20250114 | 144800 | 109291425700 | 107000 | 106900 | 107000 | 106900 | 1628 |
| 282 | 20250114 | 144700 | 109117357000 | 107000 | 107000 | 107000 | 106900 | 986 |
| 283 | 20250114 | 144600 | 109011911700 | 106900 | 106900 | 107000 | 106800 | 1311 |
| 284 | 20250114 | 144500 | 108871806400 | 106900 | 106600 | 106900 | 106600 | 898 |
| 285 | 20250114 | 144400 | 108775877100 | 106700 | 106600 | 106800 | 106600 | 1149 |
| 286 | 20250114 | 144300 | 108653251500 | 106600 | 106700 | 106700 | 106600 | 946 |
| 287 | 20250114 | 144200 | 108552372200 | 106600 | 106600 | 106700 | 106500 | 1550 |
| 288 | 20250114 | 144100 | 108387123800 | 106700 | 106600 | 106700 | 106500 | 738 |
| 289 | 20250114 | 144000 | 108308432300 | 106600 | 106400 | 106700 | 106400 | 1142 |
| 290 | 20250114 | 143900 | 108186696300 | 106400 | 106400 | 106500 | 106400 | 659 |
| 291 | 20250114 | 143800 | 108116560400 | 106500 | 106400 | 106600 | 106400 | 872 |
| 292 | 20250114 | 143700 | 108023702600 | 106500 | 106400 | 106500 | 106400 | 506 |
| 293 | 20250114 | 143600 | 107969852100 | 106400 | 106500 | 106500 | 106300 | 967 |
| 294 | 20250114 | 143500 | 107866969100 | 106500 | 106400 | 106600 | 106300 | 1743 |
| 295 | 20250114 | 143400 | 107681471000 | 106400 | 106500 | 106500 | 106400 | 541 |
| 296 | 20250114 | 143300 | 107623892800 | 106400 | 106300 | 106600 | 106200 | 3815 |
| 297 | 20250114 | 143200 | 107218088700 | 106400 | 106400 | 106500 | 106300 | 1492 |
| 298 | 20250114 | 143100 | 107059389900 | 106300 | 106500 | 106600 | 106300 | 1604 |
| 299 | 20250114 | 143000 | 106888697300 | 106600 | 106500 | 106600 | 106500 | 888 |
| 300 | 20250114 | 142900 | 106794084400 | 106600 | 106600 | 106800 | 106500 | 1800 |
| 301 | 20250114 | 142800 | 106602159900 | 106700 | 106500 | 106700 | 106400 | 1908 |
| 302 | 20250114 | 142700 | 106398767800 | 106500 | 106500 | 106600 | 106500 | 1158 |
| 303 | 20250114 | 142600 | 106275432100 | 106500 | 106300 | 106600 | 106300 | 1498 |
| 304 | 20250114 | 142500 | 106116034000 | 106300 | 106300 | 106400 | 106300 | 941 |
| 305 | 20250114 | 142400 | 106015969600 | 106300 | 106300 | 106400 | 106300 | 1061 |
| 306 | 20250114 | 142300 | 105903176000 | 106300 | 106400 | 106400 | 106300 | 564 |
| 307 | 20250114 | 142200 | 105843216000 | 106300 | 106300 | 106400 | 106300 | 779 |
| 308 | 20250114 | 142100 | 105760401500 | 106300 | 106400 | 106500 | 106300 | 2648 |
| 309 | 20250114 | 142000 | 105478627600 | 106500 | 106500 | 106600 | 106300 | 1136 |
| 310 | 20250114 | 141900 | 105357746200 | 106600 | 106400 | 106600 | 106400 | 522 |
| 311 | 20250114 | 141800 | 105302152900 | 106400 | 106500 | 106600 | 106300 | 2737 |
| 312 | 20250114 | 141700 | 105010744000 | 106500 | 106500 | 106700 | 106500 | 1579 |
| 313 | 20250114 | 141600 | 104842431500 | 106600 | 106700 | 106700 | 106500 | 935 |
| 314 | 20250114 | 141500 | 104742777800 | 106700 | 106700 | 106900 | 106600 | 3153 |
| 315 | 20250114 | 141400 | 104406394100 | 106800 | 106900 | 106900 | 106700 | 1018 |
| 316 | 20250114 | 141300 | 104297657000 | 106800 | 106800 | 107000 | 106700 | 1363 |
| 317 | 20250114 | 141200 | 104152007500 | 106800 | 106800 | 106900 | 106800 | 325 |
| 318 | 20250114 | 141100 | 104117285900 | 106900 | 106800 | 106900 | 106700 | 1434 |
| 319 | 20250114 | 141000 | 103964141100 | 106700 | 106700 | 106800 | 106600 | 751 |
| 320 | 20250114 | 140900 | 103883993900 | 106700 | 106600 | 106800 | 106500 | 1146 |
| 321 | 20250114 | 140800 | 103761809000 | 106600 | 106700 | 106800 | 106600 | 1058 |
| 322 | 20250114 | 140700 | 103648911000 | 106700 | 106500 | 106800 | 106500 | 1721 |
| 323 | 20250114 | 140600 | 103465354500 | 106500 | 106400 | 106600 | 106300 | 1564 |
| 324 | 20250114 | 140500 | 103298781700 | 106500 | 106100 | 106500 | 106100 | 6068 |
| 325 | 20250114 | 140400 | 102654011900 | 106100 | 106100 | 106200 | 106100 | 684 |
| 326 | 20250114 | 140300 | 102581407200 | 106100 | 106100 | 106200 | 106000 | 2218 |
| 327 | 20250114 | 140200 | 102346043500 | 106100 | 106200 | 106200 | 106100 | 1630 |
| 328 | 20250114 | 140100 | 102173000900 | 106200 | 106100 | 106300 | 106100 | 671 |
| 329 | 20250114 | 140000 | 102101759700 | 106200 | 106200 | 106400 | 106100 | 2912 |
| 330 | 20250114 | 135900 | 101792560300 | 106200 | 106200 | 106300 | 106100 | 1084 |
| 331 | 20250114 | 135800 | 101677412700 | 106200 | 106300 | 106400 | 106100 | 778 |
| 332 | 20250114 | 135700 | 101594732500 | 106400 | 105900 | 106400 | 105900 | 4793 |
| 333 | 20250114 | 135600 | 101086202900 | 106000 | 106300 | 106300 | 105700 | 11781 |
| 334 | 20250114 | 135500 | 99837336900 | 106200 | 106300 | 106300 | 106100 | 2995 |
| 335 | 20250114 | 135400 | 99519323300 | 106300 | 106200 | 106400 | 106100 | 2739 |
| 336 | 20250114 | 135300 | 99228359600 | 106200 | 106300 | 106300 | 106100 | 3003 |
| 337 | 20250114 | 135200 | 98909400300 | 106200 | 106600 | 106600 | 106200 | 3214 |
| 338 | 20250114 | 135100 | 98567476300 | 106500 | 106600 | 106700 | 106500 | 2448 |
| 339 | 20250114 | 135000 | 98306617000 | 106600 | 106700 | 106800 | 106600 | 1612 |
| 340 | 20250114 | 134900 | 98134707400 | 106800 | 106700 | 106800 | 106700 | 1315 |
| 341 | 20250114 | 134800 | 97994352200 | 106800 | 106700 | 106800 | 106600 | 1744 |
| 342 | 20250114 | 134700 | 97808275500 | 106700 | 106900 | 106900 | 106700 | 3066 |
| 343 | 20250114 | 134600 | 97480867400 | 106800 | 106900 | 106900 | 106700 | 687 |
| 344 | 20250114 | 134500 | 97407492200 | 106800 | 106700 | 106900 | 106600 | 3008 |
| 345 | 20250114 | 134400 | 97086447600 | 106800 | 106700 | 106800 | 106700 | 1780 |
| 346 | 20250114 | 134300 | 96896515000 | 106800 | 106700 | 106800 | 106600 | 2186 |
| 347 | 20250114 | 134200 | 96663314800 | 106700 | 106800 | 106900 | 106600 | 2758 |
| 348 | 20250114 | 134100 | 96368983900 | 106900 | 107000 | 107000 | 106800 | 2820 |
| 349 | 20250114 | 134000 | 96067613000 | 106900 | 107200 | 107200 | 106900 | 1555 |
| 350 | 20250114 | 133900 | 95901224600 | 107100 | 107400 | 107500 | 107100 | 2274 |
| 351 | 20250114 | 133800 | 95657403600 | 107400 | 107300 | 107500 | 107300 | 1894 |
| 352 | 20250114 | 133700 | 95454014100 | 107300 | 107800 | 107800 | 107300 | 3772 |
| 353 | 20250114 | 133600 | 95048242400 | 107800 | 107600 | 107800 | 107600 | 1161 |
| 354 | 20250114 | 133500 | 94923199100 | 107700 | 107600 | 107700 | 107600 | 427 |
| 355 | 20250114 | 133400 | 94877230400 | 107700 | 107500 | 107700 | 107400 | 518 |
| 356 | 20250114 | 133300 | 94821504800 | 107500 | 107600 | 107600 | 107300 | 4506 |
| 357 | 20250114 | 133200 | 94337117800 | 107600 | 107400 | 107600 | 107400 | 955 |
| 358 | 20250114 | 133100 | 94234419500 | 107500 | 107400 | 107500 | 107300 | 1390 |
| 359 | 20250114 | 133000 | 94085125500 | 107500 | 107400 | 107500 | 107400 | 1349 |
| 360 | 20250114 | 132900 | 93940171600 | 107500 | 107300 | 107500 | 107300 | 704 |
| 361 | 20250114 | 132800 | 93864546500 | 107400 | 107300 | 107500 | 107300 | 987 |
| 362 | 20250114 | 132700 | 93758571400 | 107300 | 107200 | 107400 | 107200 | 837 |
| 363 | 20250114 | 132600 | 93668745100 | 107400 | 107100 | 107400 | 107100 | 1090 |
| 364 | 20250114 | 132500 | 93551960300 | 107200 | 107400 | 107400 | 107100 | 1010 |
| 365 | 20250114 | 132400 | 93443663000 | 107400 | 107400 | 107500 | 107200 | 2592 |
| 366 | 20250114 | 132300 | 93165427300 | 107400 | 107300 | 107500 | 107200 | 1003 |
| 367 | 20250114 | 132200 | 93057763900 | 107200 | 107000 | 107300 | 107000 | 1336 |
| 368 | 20250114 | 132100 | 92914595000 | 107100 | 107000 | 107100 | 107000 | 781 |
| 369 | 20250114 | 132000 | 92830968100 | 107000 | 106900 | 107100 | 106900 | 2686 |
| 370 | 20250114 | 131900 | 92543697700 | 106900 | 107000 | 107100 | 106900 | 1071 |
| 371 | 20250114 | 131800 | 92429113500 | 107000 | 107000 | 107100 | 107000 | 2215 |
| 372 | 20250114 | 131700 | 92192095800 | 107000 | 107100 | 107200 | 107000 | 1997 |
| 373 | 20250114 | 131600 | 91978183700 | 107100 | 107300 | 107300 | 107100 | 1752 |
| 374 | 20250114 | 131500 | 91790396000 | 107200 | 107300 | 107400 | 107200 | 1056 |
| 375 | 20250114 | 131400 | 91677094900 | 107400 | 107300 | 107400 | 107300 | 667 |
| 376 | 20250114 | 131300 | 91605481300 | 107400 | 107300 | 107400 | 107200 | 1065 |
| 377 | 20250114 | 131200 | 91491237600 | 107300 | 107300 | 107400 | 107200 | 3491 |
| 378 | 20250114 | 131100 | 91116684800 | 107300 | 107700 | 107700 | 107300 | 3812 |
| 379 | 20250114 | 131000 | 90706990500 | 107600 | 107800 | 107800 | 107600 | 809 |
| 380 | 20250114 | 130900 | 90619886000 | 107800 | 107700 | 107800 | 107700 | 2069 |
| 381 | 20250114 | 130800 | 90396971000 | 107700 | 107800 | 107800 | 107700 | 1371 |
| 382 | 20250114 | 130700 | 90249248600 | 107700 | 107600 | 107800 | 107600 | 1907 |
| 383 | 20250114 | 130600 | 90043956100 | 107700 | 107800 | 107900 | 107600 | 3273 |
| 384 | 20250114 | 130500 | 89691315000 | 107900 | 107800 | 107900 | 107700 | 1560 |
| 385 | 20250114 | 130400 | 89523234800 | 107800 | 108300 | 108300 | 107700 | 14704 |
| 386 | 20250114 | 130300 | 87934587200 | 108300 | 108300 | 108300 | 108200 | 1187 |
| 387 | 20250114 | 130200 | 87806101400 | 108300 | 108100 | 108400 | 108000 | 2543 |
| 388 | 20250114 | 130100 | 87531005500 | 108000 | 108300 | 108400 | 108000 | 3885 |
| 389 | 20250114 | 130000 | 87110679500 | 108400 | 108400 | 108400 | 108300 | 2457 |
| 390 | 20250114 | 125900 | 86844493900 | 108300 | 108400 | 108500 | 108200 | 4347 |
| 391 | 20250114 | 125800 | 86373504900 | 108400 | 108300 | 108400 | 108200 | 4145 |
| 392 | 20250114 | 125700 | 85924277200 | 108300 | 108200 | 108500 | 108200 | 11093 |
| 393 | 20250114 | 125600 | 84722428800 | 108300 | 108000 | 108300 | 107900 | 11534 |
| 394 | 20250114 | 125500 | 83476089900 | 108000 | 107800 | 108000 | 107700 | 4749 |
| 395 | 20250114 | 125400 | 82963895300 | 107700 | 107600 | 107700 | 107600 | 632 |
| 396 | 20250114 | 125300 | 82895853100 | 107600 | 107600 | 107800 | 107600 | 1605 |
| 397 | 20250114 | 125200 | 82723007500 | 107600 | 107600 | 107700 | 107600 | 1184 |
| 398 | 20250114 | 125100 | 82595531300 | 107700 | 107700 | 107800 | 107600 | 1320 |
| 399 | 20250114 | 125000 | 82453350500 | 107600 | 107800 | 107800 | 107500 | 3928 |
| 400 | 20250114 | 124900 | 82030596000 | 107700 | 107700 | 107800 | 107700 | 2136 |
| 401 | 20250114 | 124800 | 81800408100 | 107800 | 107700 | 107900 | 107600 | 4319 |
| 402 | 20250114 | 124700 | 81334965200 | 107700 | 107600 | 107700 | 107600 | 596 |
| 403 | 20250114 | 124600 | 81270803100 | 107700 | 107700 | 107700 | 107500 | 1220 |
| 404 | 20250114 | 124500 | 81139564400 | 107600 | 107700 | 107700 | 107500 | 2309 |
| 405 | 20250114 | 124400 | 80891062100 | 107600 | 107700 | 107800 | 107600 | 1349 |
| 406 | 20250114 | 124300 | 80745783100 | 107800 | 107800 | 107800 | 107600 | 3029 |
| 407 | 20250114 | 124200 | 80419491000 | 107800 | 107600 | 107800 | 107500 | 4636 |
| 408 | 20250114 | 124100 | 79920157500 | 107600 | 107700 | 107700 | 107400 | 1850 |
| 409 | 20250114 | 124000 | 79721198100 | 107600 | 107700 | 107700 | 107500 | 4317 |
| 410 | 20250114 | 123900 | 79256701200 | 107700 | 107400 | 107700 | 107400 | 4356 |
| 411 | 20250114 | 123800 | 78788153400 | 107500 | 107300 | 107600 | 107300 | 7536 |
| 412 | 20250114 | 123700 | 77978186000 | 107400 | 107300 | 107400 | 107200 | 1583 |
| 413 | 20250114 | 123600 | 77808287900 | 107200 | 107300 | 107300 | 107200 | 500 |
| 414 | 20250114 | 123500 | 77754667600 | 107200 | 107200 | 107300 | 107100 | 1380 |
| 415 | 20250114 | 123400 | 77606718700 | 107400 | 107000 | 107400 | 107000 | 2152 |
| 416 | 20250114 | 123300 | 77376108000 | 107100 | 107000 | 107100 | 107000 | 2210 |
| 417 | 20250114 | 123200 | 77139528100 | 107000 | 107200 | 107300 | 107000 | 2378 |
| 418 | 20250114 | 123100 | 76884767800 | 107300 | 107400 | 107500 | 107100 | 6300 |
| 419 | 20250114 | 123000 | 76208873900 | 107400 | 107500 | 107600 | 107300 | 4124 |
| 420 | 20250114 | 122900 | 75765736400 | 107500 | 107400 | 107500 | 107300 | 3423 |
| 421 | 20250114 | 122800 | 75397947500 | 107400 | 107700 | 107800 | 107300 | 12842 |
| 422 | 20250114 | 122700 | 74016623000 | 107700 | 107200 | 107700 | 107100 | 13422 |
| 423 | 20250114 | 122600 | 72573658600 | 107200 | 107300 | 107300 | 107100 | 7915 |
| 424 | 20250114 | 122500 | 71725272200 | 107200 | 107200 | 107700 | 107000 | 20233 |
| 425 | 20250114 | 122400 | 69551912600 | 107100 | 106700 | 107200 | 106600 | 11045 |
| 426 | 20250114 | 122300 | 68370261300 | 106700 | 107000 | 107100 | 106600 | 17079 |
| 427 | 20250114 | 122200 | 66544332700 | 107000 | 107200 | 107500 | 106600 | 21131 |
| 428 | 20250114 | 122100 | 64280997100 | 107100 | 105600 | 107100 | 105500 | 23000 |
| 429 | 20250114 | 122000 | 61830229000 | 105600 | 105600 | 105700 | 105600 | 96 |
| 430 | 20250114 | 121900 | 61820089800 | 105800 | 105600 | 105800 | 105400 | 340 |
| 431 | 20250114 | 121800 | 61784206800 | 105800 | 105600 | 105800 | 105300 | 1285 |
| 432 | 20250114 | 121700 | 61648698600 | 105700 | 105700 | 105800 | 105400 | 1200 |
| 433 | 20250114 | 121600 | 61522051600 | 105700 | 106000 | 106000 | 105500 | 2657 |
| 434 | 20250114 | 121500 | 61241063100 | 106000 | 105900 | 106000 | 105900 | 349 |
| 435 | 20250114 | 121400 | 61204093400 | 105900 | 106000 | 106000 | 105900 | 546 |
| 436 | 20250114 | 121300 | 61146226100 | 106000 | 105900 | 106000 | 105900 | 263 |
| 437 | 20250114 | 121200 | 61118359000 | 106000 | 105900 | 106000 | 105800 | 898 |
| 438 | 20250114 | 121100 | 61023254700 | 106000 | 106000 | 106000 | 105900 | 246 |
| 439 | 20250114 | 121000 | 60997189000 | 106000 | 106000 | 106000 | 105900 | 157 |
| 440 | 20250114 | 120900 | 60980557400 | 105900 | 105900 | 106000 | 105800 | 305 |
| 441 | 20250114 | 120800 | 60948258700 | 105900 | 105900 | 105900 | 105800 | 180 |
| 442 | 20250114 | 120700 | 60929211200 | 105900 | 106000 | 106000 | 105800 | 703 |
| 443 | 20250114 | 120600 | 60854805600 | 106000 | 106000 | 106000 | 105900 | 366 |
| 444 | 20250114 | 120500 | 60816042100 | 105900 | 105800 | 106000 | 105800 | 638 |
| 445 | 20250114 | 120400 | 60748467700 | 105900 | 105800 | 105900 | 105600 | 681 |
| 446 | 20250114 | 120300 | 60676436700 | 105700 | 105800 | 105900 | 105700 | 428 |
| 447 | 20250114 | 120200 | 60631147900 | 105800 | 105800 | 105800 | 105400 | 2077 |
| 448 | 20250114 | 120100 | 60411650700 | 105800 | 105800 | 105800 | 105700 | 315 |
| 449 | 20250114 | 120000 | 60378335700 | 105800 | 105800 | 105900 | 105700 | 581 |
| 450 | 20250114 | 115900 | 60316893700 | 105800 | 105800 | 105900 | 105700 | 829 |
| 451 | 20250114 | 115800 | 60229219600 | 105800 | 105600 | 105900 | 105600 | 1984 |
| 452 | 20250114 | 115700 | 60019415500 | 105700 | 105600 | 105700 | 105600 | 284 |
| 453 | 20250114 | 115600 | 59989422300 | 105700 | 105700 | 105700 | 105600 | 279 |
| 454 | 20250114 | 115500 | 59959952400 | 105600 | 105700 | 105700 | 105600 | 614 |
| 455 | 20250114 | 115400 | 59895094400 | 105700 | 105600 | 105700 | 105600 | 71 |
| 456 | 20250114 | 115300 | 59887592600 | 105600 | 105600 | 105800 | 105500 | 394 |
| 457 | 20250114 | 115200 | 59845954900 | 105700 | 105600 | 105700 | 105600 | 288 |
| 458 | 20250114 | 115100 | 59815528200 | 105600 | 105700 | 105800 | 105600 | 497 |
| 459 | 20250114 | 115000 | 59763024400 | 105700 | 105900 | 105900 | 105700 | 797 |
| 460 | 20250114 | 114900 | 59678755800 | 105800 | 105700 | 105900 | 105700 | 431 |
| 461 | 20250114 | 114800 | 59633160100 | 105700 | 105700 | 105800 | 105700 | 347 |
| 462 | 20250114 | 114700 | 59596458600 | 105700 | 105700 | 105800 | 105700 | 281 |
| 463 | 20250114 | 114600 | 59566753800 | 105700 | 105600 | 105800 | 105600 | 552 |
| 464 | 20250114 | 114500 | 59508410300 | 105700 | 105600 | 105700 | 105600 | 878 |
| 465 | 20250114 | 114400 | 59415673000 | 105600 | 105700 | 105700 | 105600 | 223 |
| 466 | 20250114 | 114300 | 59392117400 | 105700 | 105600 | 105700 | 105600 | 286 |
| 467 | 20250114 | 114200 | 59361907700 | 105600 | 105600 | 105700 | 105500 | 243 |
| 468 | 20250114 | 114100 | 59336246300 | 105600 | 105800 | 105900 | 105400 | 3157 |
| 469 | 20250114 | 114000 | 59002931300 | 105800 | 105800 | 105900 | 105800 | 260 |
| 470 | 20250114 | 113900 | 58975420200 | 105800 | 105800 | 105900 | 105800 | 618 |
| 471 | 20250114 | 113800 | 58910031800 | 105800 | 105900 | 105900 | 105800 | 439 |
| 472 | 20250114 | 113700 | 58863572100 | 105800 | 106000 | 106000 | 105800 | 2835 |
| 473 | 20250114 | 113600 | 58563201600 | 106100 | 106200 | 106200 | 106000 | 1254 |
| 474 | 20250114 | 113500 | 58430153600 | 106200 | 106100 | 106200 | 106100 | 230 |
| 475 | 20250114 | 113400 | 58405737900 | 106200 | 106000 | 106200 | 106000 | 827 |
| 476 | 20250114 | 113300 | 58318012800 | 106000 | 106000 | 106100 | 106000 | 233 |
| 477 | 20250114 | 113200 | 58293304800 | 106100 | 106100 | 106100 | 106000 | 264 |
| 478 | 20250114 | 113100 | 58265302700 | 106100 | 106100 | 106100 | 106000 | 438 |
| 479 | 20250114 | 113000 | 58218857300 | 106000 | 106000 | 106100 | 106000 | 647 |
| 480 | 20250114 | 112900 | 58150231200 | 106000 | 106000 | 106100 | 105900 | 829 |
| 481 | 20250114 | 112800 | 58062347400 | 106000 | 106000 | 106100 | 106000 | 643 |
| 482 | 20250114 | 112700 | 57994148600 | 106100 | 106000 | 106200 | 106000 | 1210 |
| 483 | 20250114 | 112600 | 57865775300 | 106000 | 106100 | 106100 | 106000 | 507 |
| 484 | 20250114 | 112500 | 57812016500 | 106100 | 106000 | 106100 | 106000 | 599 |
| 485 | 20250114 | 112400 | 57748477400 | 106000 | 105900 | 106100 | 105900 | 3916 |
| 486 | 20250114 | 112300 | 57333483200 | 105900 | 105900 | 106000 | 105800 | 1505 |
| 487 | 20250114 | 112200 | 57174103100 | 105900 | 105700 | 105900 | 105700 | 890 |
| 488 | 20250114 | 112100 | 57079934100 | 105700 | 105600 | 105800 | 105600 | 436 |
| 489 | 20250114 | 112000 | 57033842800 | 105700 | 105700 | 105800 | 105600 | 301 |
| 490 | 20250114 | 111900 | 57002035100 | 105700 | 105700 | 105800 | 105600 | 1078 |
| 491 | 20250114 | 111800 | 56888078400 | 105700 | 105900 | 106000 | 105700 | 1272 |
| 492 | 20250114 | 111700 | 56753463300 | 106000 | 106000 | 106000 | 105800 | 297 |
| 493 | 20250114 | 111600 | 56722005600 | 105900 | 105900 | 106000 | 105800 | 1935 |
| 494 | 20250114 | 111500 | 56517076000 | 105900 | 105700 | 105900 | 105600 | 2120 |
| 495 | 20250114 | 111400 | 56292807300 | 105800 | 105700 | 105800 | 105700 | 263 |
| 496 | 20250114 | 111300 | 56265005200 | 105800 | 105600 | 105800 | 105600 | 671 |
| 497 | 20250114 | 111200 | 56194067100 | 105700 | 105700 | 105800 | 105600 | 875 |
| 498 | 20250114 | 111100 | 56101589800 | 105800 | 105700 | 105800 | 105700 | 374 |
| 499 | 20250114 | 111000 | 56062038000 | 105700 | 105700 | 105800 | 105700 | 434 |
| 500 | 20250114 | 110900 | 56016140800 | 105800 | 105900 | 105900 | 105700 | 661 |
| 501 | 20250114 | 110800 | 55946202500 | 105900 | 105800 | 105900 | 105700 | 1120 |
| 502 | 20250114 | 110700 | 55827703700 | 105800 | 105600 | 105800 | 105600 | 2386 |
| 503 | 20250114 | 110600 | 55575489600 | 105600 | 105500 | 105600 | 105400 | 1603 |
| 504 | 20250114 | 110500 | 55406346000 | 105400 | 105400 | 105500 | 105400 | 1001 |
| 505 | 20250114 | 110400 | 55300836200 | 105300 | 105400 | 105500 | 105300 | 347 |
| 506 | 20250114 | 110300 | 55264275900 | 105300 | 105300 | 105500 | 105200 | 726 |
| 507 | 20250114 | 110200 | 55187783600 | 105200 | 105100 | 105300 | 105100 | 717 |
| 508 | 20250114 | 110100 | 55112396000 | 105100 | 105200 | 105300 | 105000 | 1059 |
| 509 | 20250114 | 110000 | 55001106100 | 105300 | 105200 | 105300 | 105100 | 720 |
| 510 | 20250114 | 105900 | 54925386300 | 105200 | 105200 | 105300 | 105200 | 732 |
| 511 | 20250114 | 105800 | 54848375400 | 105200 | 105200 | 105300 | 105200 | 180 |
| 512 | 20250114 | 105700 | 54829430600 | 105400 | 105400 | 105500 | 105200 | 740 |
| 513 | 20250114 | 105600 | 54751466800 | 105400 | 105400 | 105500 | 105300 | 426 |
| 514 | 20250114 | 105500 | 54706560100 | 105400 | 105500 | 105500 | 105300 | 1223 |
| 515 | 20250114 | 105400 | 54577651900 | 105400 | 105300 | 105500 | 105300 | 547 |
| 516 | 20250114 | 105300 | 54519997900 | 105200 | 105200 | 105300 | 105100 | 772 |
| 517 | 20250114 | 105200 | 54438801800 | 105200 | 105100 | 105200 | 105000 | 778 |
| 518 | 20250114 | 105100 | 54357059000 | 105100 | 105300 | 105400 | 105100 | 658 |
| 519 | 20250114 | 105000 | 54287792800 | 105500 | 105400 | 105500 | 105200 | 1374 |
| 520 | 20250114 | 104900 | 54143007100 | 105400 | 105100 | 105500 | 105100 | 4362 |
| 521 | 20250114 | 104800 | 53683739800 | 105100 | 104900 | 105100 | 104900 | 401 |
| 522 | 20250114 | 104700 | 53641626300 | 104900 | 105000 | 105100 | 104900 | 876 |
| 523 | 20250114 | 104600 | 53549657000 | 105000 | 105000 | 105100 | 104900 | 700 |
| 524 | 20250114 | 104500 | 53476163700 | 104900 | 104800 | 105000 | 104700 | 2118 |
| 525 | 20250114 | 104400 | 53254083000 | 104800 | 104800 | 104900 | 104800 | 1925 |
| 526 | 20250114 | 104300 | 53052325500 | 104800 | 105000 | 105100 | 104800 | 1305 |
| 527 | 20250114 | 104200 | 52915518700 | 105100 | 104800 | 105200 | 104800 | 2045 |
| 528 | 20250114 | 104100 | 52700940400 | 104900 | 105100 | 105100 | 104700 | 4223 |
| 529 | 20250114 | 104000 | 52258175300 | 105000 | 105100 | 105200 | 105000 | 2200 |
| 530 | 20250114 | 103900 | 52027124800 | 105100 | 105200 | 105300 | 105100 | 1518 |
| 531 | 20250114 | 103800 | 51867437600 | 105200 | 105400 | 105400 | 105200 | 745 |
| 532 | 20250114 | 103700 | 51789012100 | 105400 | 105400 | 105500 | 105300 | 878 |
| 533 | 20250114 | 103600 | 51696517500 | 105400 | 105300 | 105500 | 105300 | 571 |
| 534 | 20250114 | 103500 | 51636329500 | 105400 | 105400 | 105500 | 105300 | 743 |
| 535 | 20250114 | 103400 | 51558013400 | 105500 | 105500 | 105500 | 105400 | 601 |
| 536 | 20250114 | 103300 | 51494651600 | 105400 | 105400 | 105600 | 105400 | 631 |
| 537 | 20250114 | 103200 | 51428091600 | 105300 | 105200 | 105500 | 105100 | 3499 |
| 538 | 20250114 | 103100 | 51059484800 | 105000 | 105100 | 105300 | 105000 | 1221 |
| 539 | 20250114 | 103000 | 50931163700 | 105200 | 105000 | 105200 | 105000 | 791 |
| 540 | 20250114 | 102900 | 50848042800 | 105000 | 105300 | 105300 | 105000 | 1759 |
| 541 | 20250114 | 102800 | 50663087000 | 105200 | 105100 | 105300 | 104900 | 4005 |
| 542 | 20250114 | 102700 | 50242007100 | 105000 | 105200 | 105200 | 105000 | 1402 |
| 543 | 20250114 | 102600 | 50094726900 | 105200 | 105000 | 105300 | 105000 | 2929 |
| 544 | 20250114 | 102500 | 49786882100 | 105000 | 105100 | 105300 | 105000 | 1597 |
| 545 | 20250114 | 102400 | 49619079100 | 105200 | 105100 | 105300 | 104800 | 3680 |
| 546 | 20250114 | 102300 | 49232862900 | 105100 | 104800 | 105100 | 104700 | 3949 |
| 547 | 20250114 | 102200 | 48818479100 | 104900 | 104900 | 105000 | 104800 | 3316 |
| 548 | 20250114 | 102100 | 48470822700 | 104800 | 104900 | 105000 | 104700 | 4801 |
| 549 | 20250114 | 102000 | 47967508900 | 104900 | 104900 | 105000 | 104800 | 6861 |
| 550 | 20250114 | 101900 | 47247926400 | 104900 | 105000 | 105100 | 104900 | 7140 |
| 551 | 20250114 | 101800 | 46498197800 | 105100 | 105300 | 105300 | 105000 | 11865 |
| 552 | 20250114 | 101700 | 45250929200 | 105300 | 105400 | 105500 | 105200 | 7574 |
| 553 | 20250114 | 101600 | 44453298400 | 105400 | 105400 | 105500 | 105400 | 2792 |
| 554 | 20250114 | 101500 | 44158979100 | 105400 | 105600 | 105700 | 105400 | 5424 |
| 555 | 20250114 | 101400 | 43586625400 | 105700 | 105500 | 105700 | 105500 | 2570 |
| 556 | 20250114 | 101300 | 43315240100 | 105600 | 105600 | 105700 | 105500 | 6333 |
| 557 | 20250114 | 101200 | 42646612000 | 105700 | 105700 | 105800 | 105600 | 1601 |
| 558 | 20250114 | 101100 | 42477468000 | 105800 | 105800 | 106000 | 105600 | 2052 |
| 559 | 20250114 | 101000 | 42260544900 | 105900 | 105900 | 106000 | 105700 | 2281 |
| 560 | 20250114 | 100900 | 42019205100 | 106000 | 105700 | 106000 | 105700 | 3512 |
| 561 | 20250114 | 100800 | 41647781800 | 105700 | 105800 | 105900 | 105700 | 3389 |
| 562 | 20250114 | 100700 | 41289490000 | 105900 | 105800 | 105900 | 105700 | 5442 |
| 563 | 20250114 | 100600 | 40713714300 | 105800 | 106000 | 106000 | 105800 | 1171 |
| 564 | 20250114 | 100500 | 40589709500 | 106000 | 106000 | 106100 | 105900 | 2094 |
| 565 | 20250114 | 100400 | 40367794300 | 105900 | 106000 | 106000 | 105900 | 1831 |
| 566 | 20250114 | 100300 | 40173881200 | 105900 | 105900 | 106100 | 105800 | 1579 |
| 567 | 20250114 | 100200 | 40006650100 | 105900 | 106200 | 106200 | 105900 | 1172 |
| 568 | 20250114 | 100100 | 39882405200 | 106100 | 106000 | 106200 | 105900 | 1255 |
| 569 | 20250114 | 100000 | 39749291900 | 106000 | 105900 | 106200 | 105800 | 5403 |
| 570 | 20250114 | 095900 | 39176837300 | 106000 | 106000 | 106100 | 105900 | 2510 |
| 571 | 20250114 | 095800 | 38910806800 | 106100 | 106100 | 106200 | 106000 | 1605 |
| 572 | 20250114 | 095700 | 38740542800 | 106100 | 106300 | 106400 | 106100 | 836 |
| 573 | 20250114 | 095600 | 38651754500 | 106300 | 106300 | 106400 | 106200 | 1348 |
| 574 | 20250114 | 095500 | 38508479100 | 106300 | 106300 | 106400 | 106200 | 1314 |
| 575 | 20250114 | 095400 | 38368747000 | 106400 | 106100 | 106400 | 106000 | 2595 |
| 576 | 20250114 | 095300 | 38093265400 | 106200 | 106300 | 106300 | 106100 | 1260 |
| 577 | 20250114 | 095200 | 37959466500 | 106300 | 106200 | 106400 | 106200 | 1130 |
| 578 | 20250114 | 095100 | 37839395600 | 106300 | 106100 | 106500 | 106000 | 4523 |
| 579 | 20250114 | 095000 | 37359427900 | 106100 | 106100 | 106200 | 106000 | 2641 |
| 580 | 20250114 | 094900 | 37079180000 | 106200 | 106100 | 106200 | 106000 | 1517 |
| 581 | 20250114 | 094800 | 36918201600 | 106100 | 106100 | 106300 | 106000 | 4352 |
| 582 | 20250114 | 094700 | 36456533900 | 106200 | 106200 | 106400 | 106200 | 3399 |
| 583 | 20250114 | 094600 | 36095422300 | 106300 | 106400 | 106700 | 106200 | 2950 |
| 584 | 20250114 | 094500 | 35781715400 | 106400 | 106400 | 106700 | 106200 | 2554 |
| 585 | 20250114 | 094400 | 35510136600 | 106300 | 106300 | 106700 | 106200 | 5320 |
| 586 | 20250114 | 094300 | 34944302700 | 106300 | 106600 | 106900 | 106300 | 8114 |
| 587 | 20250114 | 094200 | 34079871200 | 106600 | 107100 | 107200 | 106600 | 8188 |
| 588 | 20250114 | 094100 | 33204610000 | 107100 | 106900 | 107300 | 106800 | 4588 |
| 589 | 20250114 | 094000 | 32713386100 | 107000 | 107100 | 107200 | 106900 | 8855 |
| 590 | 20250114 | 093900 | 31765240500 | 107100 | 107100 | 107300 | 107000 | 7781 |
| 591 | 20250114 | 093800 | 30931549400 | 107200 | 106500 | 107200 | 106500 | 7054 |
| 592 | 20250114 | 093700 | 30176770600 | 106600 | 106500 | 106800 | 106400 | 1985 |
| 593 | 20250114 | 093600 | 29965306600 | 106500 | 106600 | 106800 | 106400 | 7809 |
| 594 | 20250114 | 093500 | 29132586700 | 106800 | 106900 | 107000 | 106600 | 8946 |
| 595 | 20250114 | 093400 | 28177149100 | 106900 | 107100 | 107100 | 106600 | 9011 |
| 596 | 20250114 | 093300 | 27214043300 | 107100 | 106900 | 107200 | 106700 | 12120 |
| 597 | 20250114 | 093200 | 25917411100 | 106900 | 106500 | 107300 | 106500 | 17896 |
| 598 | 20250114 | 093100 | 24003302800 | 106600 | 106300 | 106600 | 106200 | 2915 |
| 599 | 20250114 | 093000 | 23693180000 | 106400 | 106100 | 106400 | 106000 | 4956 |
| 600 | 20250114 | 092900 | 23167080400 | 106100 | 106100 | 106200 | 105900 | 2228 |
| 601 | 20250114 | 092800 | 22930772500 | 106000 | 105900 | 106200 | 105900 | 3080 |
| 602 | 20250114 | 092700 | 22604262600 | 106000 | 105900 | 106000 | 105800 | 1739 |
| 603 | 20250114 | 092600 | 22420134100 | 106000 | 106000 | 106200 | 105800 | 5222 |
| 604 | 20250114 | 092500 | 21866646600 | 106000 | 105700 | 106000 | 105600 | 5242 |
| 605 | 20250114 | 092400 | 21311705600 | 105700 | 105900 | 106000 | 105600 | 4807 |
| 606 | 20250114 | 092300 | 20803118600 | 106000 | 106100 | 106200 | 105900 | 3455 |
| 607 | 20250114 | 092200 | 20436701100 | 106100 | 106200 | 106300 | 106000 | 2022 |
| 608 | 20250114 | 092100 | 20222078500 | 106200 | 106400 | 106500 | 106200 | 3527 |
| 609 | 20250114 | 092000 | 19846957100 | 106500 | 106500 | 106700 | 106300 | 3580 |
| 610 | 20250114 | 091900 | 19465756500 | 106700 | 106200 | 106700 | 106000 | 4468 |
| 611 | 20250114 | 091800 | 18990822900 | 106200 | 105600 | 106300 | 105500 | 4261 |
| 612 | 20250114 | 091700 | 18539849900 | 105600 | 105700 | 105800 | 105500 | 3206 |
| 613 | 20250114 | 091600 | 18201189700 | 105800 | 105400 | 105800 | 105400 | 3172 |
| 614 | 20250114 | 091500 | 17866279300 | 105400 | 105600 | 105700 | 105400 | 6660 |
| 615 | 20250114 | 091400 | 17163577400 | 105600 | 105700 | 105700 | 105500 | 4365 |
| 616 | 20250114 | 091300 | 16702634000 | 105700 | 106200 | 106300 | 105600 | 8550 |
| 617 | 20250114 | 091200 | 15797457700 | 106100 | 106700 | 106700 | 106100 | 8314 |
| 618 | 20250114 | 091100 | 14911843900 | 106700 | 106300 | 106700 | 106200 | 5293 |
| 619 | 20250114 | 091000 | 14348120900 | 106400 | 106200 | 106600 | 106100 | 4025 |
| 620 | 20250114 | 090900 | 13919812200 | 106100 | 105900 | 106300 | 105600 | 11318 |
| 621 | 20250114 | 090800 | 12721112700 | 105900 | 106000 | 106000 | 105400 | 13146 |
| 622 | 20250114 | 090700 | 11331514700 | 105900 | 106400 | 106500 | 105900 | 12051 |
| 623 | 20250114 | 090600 | 10051966500 | 106500 | 106300 | 106800 | 106300 | 9498 |
| 624 | 20250114 | 090500 | 9039981400 | 106400 | 107000 | 107100 | 106300 | 14496 |
| 625 | 20250114 | 090400 | 7491498800 | 107100 | 107300 | 107400 | 107000 | 6772 |
| 626 | 20250114 | 090300 | 6765670400 | 107300 | 107400 | 107700 | 107300 | 6442 |
| 627 | 20250114 | 090200 | 6073353100 | 107500 | 107700 | 107700 | 107200 | 7499 |
| 628 | 20250114 | 090100 | 5267706300 | 107700 | 106900 | 107700 | 106900 | 8963 |
| 629 | 20250114 | 090000 | 4306468300 | 106900 | 108200 | 108500 | 106900 | 38673 |