37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 3 | 20250116 | 192600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 4 | 20250116 | 192500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 5 | 20250116 | 192400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 6 | 20250116 | 192300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 7 | 20250116 | 192200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 8 | 20250116 | 192100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 9 | 20250116 | 192000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 10 | 20250116 | 191900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 11 | 20250116 | 191800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 12 | 20250116 | 191700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 13 | 20250116 | 191600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 14 | 20250116 | 191500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 15 | 20250116 | 191400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 16 | 20250116 | 191300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 17 | 20250116 | 191200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 18 | 20250116 | 191100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 19 | 20250116 | 191000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 20 | 20250116 | 190900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 21 | 20250116 | 190800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 22 | 20250116 | 190700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 23 | 20250116 | 190600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 24 | 20250116 | 190500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 25 | 20250116 | 190400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 26 | 20250116 | 190300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 27 | 20250116 | 190200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 28 | 20250116 | 190100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 29 | 20250116 | 190000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 30 | 20250116 | 185900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 31 | 20250116 | 185800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 32 | 20250116 | 185700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 33 | 20250116 | 185600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 34 | 20250116 | 185500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 35 | 20250116 | 185400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 36 | 20250116 | 185300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 37 | 20250116 | 185200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 38 | 20250116 | 185100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 39 | 20250116 | 185000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 40 | 20250116 | 184900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 41 | 20250116 | 184800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 42 | 20250116 | 184700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 43 | 20250116 | 184600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 44 | 20250116 | 184500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 45 | 20250116 | 184400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 46 | 20250116 | 184300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 47 | 20250116 | 184200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 48 | 20250116 | 184100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 49 | 20250116 | 184000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 50 | 20250116 | 183900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 51 | 20250116 | 183800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 52 | 20250116 | 183700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 53 | 20250116 | 183600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 54 | 20250116 | 183500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 55 | 20250116 | 183400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 56 | 20250116 | 183300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 57 | 20250116 | 183200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 58 | 20250116 | 183100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 59 | 20250116 | 183000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 60 | 20250116 | 182900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 61 | 20250116 | 182800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 62 | 20250116 | 182700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 63 | 20250116 | 182600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 64 | 20250116 | 182500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 65 | 20250116 | 182400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 66 | 20250116 | 182300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 67 | 20250116 | 182200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 68 | 20250116 | 182100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 69 | 20250116 | 182000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 70 | 20250116 | 181900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 71 | 20250116 | 181800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 72 | 20250116 | 181700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 73 | 20250116 | 181600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 74 | 20250116 | 181500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 75 | 20250116 | 181400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 76 | 20250116 | 181300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 77 | 20250116 | 181200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 78 | 20250116 | 181100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 79 | 20250116 | 181000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 80 | 20250116 | 180900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 81 | 20250116 | 180800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 82 | 20250116 | 180700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 83 | 20250116 | 180600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 84 | 20250116 | 180500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 85 | 20250116 | 180400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 86 | 20250116 | 180300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 87 | 20250116 | 180200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 88 | 20250116 | 180100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 89 | 20250116 | 180000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 90 | 20250116 | 175900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 91 | 20250116 | 175800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 92 | 20250116 | 175700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 93 | 20250116 | 175600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 94 | 20250116 | 175500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 95 | 20250116 | 175400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 96 | 20250116 | 175300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 97 | 20250116 | 175200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 98 | 20250116 | 175100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 99 | 20250116 | 175000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 100 | 20250116 | 174900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 101 | 20250116 | 174800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 102 | 20250116 | 174700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 103 | 20250116 | 174600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 104 | 20250116 | 174500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 105 | 20250116 | 174400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 106 | 20250116 | 174300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 107 | 20250116 | 174200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 108 | 20250116 | 174100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 109 | 20250116 | 174000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 110 | 20250116 | 173900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 111 | 20250116 | 173800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 112 | 20250116 | 173700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 113 | 20250116 | 173600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 114 | 20250116 | 173500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 115 | 20250116 | 173400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 116 | 20250116 | 173300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 117 | 20250116 | 173200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 118 | 20250116 | 173100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 119 | 20250116 | 173000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 120 | 20250116 | 172900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 121 | 20250116 | 172800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 122 | 20250116 | 172700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 123 | 20250116 | 172600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 124 | 20250116 | 172500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 125 | 20250116 | 172400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 126 | 20250116 | 172300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 127 | 20250116 | 172200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 128 | 20250116 | 172100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 129 | 20250116 | 172000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 130 | 20250116 | 171900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 131 | 20250116 | 171800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 132 | 20250116 | 171700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 133 | 20250116 | 171600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 134 | 20250116 | 171500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 135 | 20250116 | 171400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 136 | 20250116 | 171300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 137 | 20250116 | 171200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 138 | 20250116 | 171100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 139 | 20250116 | 171000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 140 | 20250116 | 170900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 141 | 20250116 | 170800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 142 | 20250116 | 170700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 143 | 20250116 | 170600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 144 | 20250116 | 170500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 145 | 20250116 | 170400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 146 | 20250116 | 170300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 147 | 20250116 | 170200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 148 | 20250116 | 170100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 149 | 20250116 | 170000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 150 | 20250116 | 165900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 151 | 20250116 | 165800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 152 | 20250116 | 165700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 153 | 20250116 | 165600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 154 | 20250116 | 165500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 155 | 20250116 | 165400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 156 | 20250116 | 165300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 157 | 20250116 | 165200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 158 | 20250116 | 165100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 159 | 20250116 | 165000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 160 | 20250116 | 164900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 161 | 20250116 | 164800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 162 | 20250116 | 164700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 163 | 20250116 | 164600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 164 | 20250116 | 164500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 165 | 20250116 | 164400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 166 | 20250116 | 164300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 167 | 20250116 | 164200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 168 | 20250116 | 164100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 169 | 20250116 | 164000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 170 | 20250116 | 163900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 171 | 20250116 | 163800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 172 | 20250116 | 163700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 173 | 20250116 | 163600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 174 | 20250116 | 163500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 175 | 20250116 | 163400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 176 | 20250116 | 163300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 177 | 20250116 | 163200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 178 | 20250116 | 163100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 179 | 20250116 | 163000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 180 | 20250116 | 162900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 181 | 20250116 | 162800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 182 | 20250116 | 162700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 183 | 20250116 | 162600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 184 | 20250116 | 162500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 185 | 20250116 | 162400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 186 | 20250116 | 162300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20250116 | 162200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20250116 | 162100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20250116 | 162000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20250116 | 161900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20250116 | 161800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20250116 | 161700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20250116 | 161600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20250116 | 161500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20250116 | 161400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20250116 | 161300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 197 | 20250116 | 161200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 198 | 20250116 | 161100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 199 | 20250116 | 161000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 200 | 20250116 | 160900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 201 | 20250116 | 160800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 202 | 20250116 | 160700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 203 | 20250116 | 160600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 204 | 20250116 | 160500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 205 | 20250116 | 160400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 206 | 20250116 | 160300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 207 | 20250116 | 160200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 208 | 20250116 | 160100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 209 | 20250116 | 160000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 210 | 20250116 | 155900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20250116 | 155800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20250116 | 155700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 213 | 20250116 | 155600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20250116 | 155500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20250116 | 155400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20250116 | 155300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20250116 | 155200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20250116 | 155100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20250116 | 155000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20250116 | 154900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 221 | 20250116 | 154800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 222 | 20250116 | 154700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 223 | 20250116 | 154600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 224 | 20250116 | 154500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 225 | 20250116 | 154400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 226 | 20250116 | 154300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 227 | 20250116 | 154200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 228 | 20250116 | 154100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 229 | 20250116 | 154000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 230 | 20250116 | 153900 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 231 | 20250116 | 153800 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 232 | 20250116 | 153700 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 233 | 20250116 | 153600 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 234 | 20250116 | 153500 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 235 | 20250116 | 153400 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 236 | 20250116 | 153300 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 237 | 20250116 | 153200 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 238 | 20250116 | 153100 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 239 | 20250116 | 153000 | 132087304100 | 106500 | 106500 | 106500 | 106500 | 26678 |
| 240 | 20250116 | 152900 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 241 | 20250116 | 152800 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 242 | 20250116 | 152700 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 243 | 20250116 | 152600 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 244 | 20250116 | 152500 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 245 | 20250116 | 152400 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 246 | 20250116 | 152300 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 247 | 20250116 | 152200 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 248 | 20250116 | 152100 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 249 | 20250116 | 152000 | 129246097100 | 107100 | 107100 | 107100 | 107100 | 0 |
| 250 | 20250116 | 151900 | 129246097100 | 107100 | 107100 | 107300 | 107000 | 9789 |
| 251 | 20250116 | 151800 | 128197106300 | 107000 | 107000 | 107200 | 106900 | 6445 |
| 252 | 20250116 | 151700 | 127506961100 | 106900 | 106500 | 107000 | 106500 | 10198 |
| 253 | 20250116 | 151600 | 126417904100 | 106600 | 106600 | 106700 | 106500 | 3533 |
| 254 | 20250116 | 151500 | 126041142700 | 106700 | 106600 | 106700 | 106500 | 6034 |
| 255 | 20250116 | 151400 | 125398134700 | 106600 | 106000 | 106900 | 106000 | 10064 |
| 256 | 20250116 | 151300 | 124326573700 | 106100 | 106100 | 106200 | 106000 | 2875 |
| 257 | 20250116 | 151200 | 124021555500 | 106100 | 106000 | 106100 | 106000 | 3025 |
| 258 | 20250116 | 151100 | 123700749600 | 106000 | 105900 | 106100 | 105900 | 3568 |
| 259 | 20250116 | 151000 | 123322495400 | 106000 | 105800 | 106000 | 105700 | 2277 |
| 260 | 20250116 | 150900 | 123081389000 | 105700 | 105700 | 105800 | 105600 | 6558 |
| 261 | 20250116 | 150800 | 122388383300 | 105700 | 105700 | 105800 | 105600 | 3465 |
| 262 | 20250116 | 150700 | 122022136900 | 105700 | 105700 | 105800 | 105700 | 2756 |
| 263 | 20250116 | 150600 | 121730802700 | 105700 | 105800 | 105900 | 105700 | 4309 |
| 264 | 20250116 | 150500 | 121275079700 | 105800 | 105800 | 105900 | 105700 | 4434 |
| 265 | 20250116 | 150400 | 120806209600 | 105800 | 105800 | 105900 | 105700 | 4636 |
| 266 | 20250116 | 150300 | 120316101000 | 105800 | 105700 | 106000 | 105600 | 8003 |
| 267 | 20250116 | 150200 | 119470171600 | 105700 | 105800 | 105800 | 105700 | 3770 |
| 268 | 20250116 | 150100 | 119071604100 | 105800 | 106200 | 106300 | 105800 | 8571 |
| 269 | 20250116 | 150000 | 118162995000 | 106300 | 106300 | 106400 | 106200 | 5982 |
| 270 | 20250116 | 145900 | 117527361900 | 106300 | 106400 | 106500 | 106300 | 3191 |
| 271 | 20250116 | 145800 | 117187986000 | 106400 | 106500 | 106600 | 106400 | 1684 |
| 272 | 20250116 | 145700 | 117008699300 | 106600 | 106600 | 106600 | 106500 | 1304 |
| 273 | 20250116 | 145600 | 116869794500 | 106600 | 106600 | 106600 | 106500 | 680 |
| 274 | 20250116 | 145500 | 116797357400 | 106600 | 106600 | 106600 | 106500 | 1013 |
| 275 | 20250116 | 145400 | 116689412500 | 106500 | 106600 | 106700 | 106500 | 2228 |
| 276 | 20250116 | 145300 | 116452102600 | 106600 | 106600 | 106600 | 106500 | 1341 |
| 277 | 20250116 | 145200 | 116309202900 | 106600 | 106700 | 106800 | 106500 | 2171 |
| 278 | 20250116 | 145100 | 116077683800 | 106700 | 106700 | 106800 | 106600 | 1965 |
| 279 | 20250116 | 145000 | 115867996100 | 106700 | 106800 | 106800 | 106700 | 1115 |
| 280 | 20250116 | 144900 | 115748959600 | 106800 | 106700 | 106800 | 106600 | 2083 |
| 281 | 20250116 | 144800 | 115526644800 | 106700 | 106700 | 106800 | 106600 | 1546 |
| 282 | 20250116 | 144700 | 115361717600 | 106800 | 106800 | 106800 | 106700 | 895 |
| 283 | 20250116 | 144600 | 115266177800 | 106800 | 106800 | 106900 | 106700 | 1088 |
| 284 | 20250116 | 144500 | 115149995400 | 106900 | 106900 | 106900 | 106800 | 1780 |
| 285 | 20250116 | 144400 | 114959790600 | 106800 | 106800 | 106900 | 106700 | 1795 |
| 286 | 20250116 | 144300 | 114768073700 | 106800 | 106600 | 106800 | 106600 | 1375 |
| 287 | 20250116 | 144200 | 114621374000 | 106600 | 106600 | 106700 | 106500 | 1839 |
| 288 | 20250116 | 144100 | 114425327300 | 106600 | 106500 | 106600 | 106500 | 543 |
| 289 | 20250116 | 144000 | 114367473100 | 106500 | 106400 | 106600 | 106400 | 847 |
| 290 | 20250116 | 143900 | 114277261800 | 106500 | 106600 | 106600 | 106300 | 3847 |
| 291 | 20250116 | 143800 | 113867840500 | 106600 | 106800 | 106800 | 106500 | 4005 |
| 292 | 20250116 | 143700 | 113440512400 | 106800 | 106800 | 106900 | 106700 | 1152 |
| 293 | 20250116 | 143600 | 113317522500 | 106900 | 107000 | 107000 | 106800 | 1493 |
| 294 | 20250116 | 143500 | 113158009700 | 106900 | 106900 | 107000 | 106800 | 1035 |
| 295 | 20250116 | 143400 | 113047322000 | 106900 | 106900 | 107000 | 106900 | 1043 |
| 296 | 20250116 | 143300 | 112935757500 | 106900 | 106900 | 107000 | 106800 | 1100 |
| 297 | 20250116 | 143200 | 112818186800 | 106800 | 106900 | 106900 | 106800 | 607 |
| 298 | 20250116 | 143100 | 112753345800 | 106900 | 106700 | 106900 | 106700 | 1195 |
| 299 | 20250116 | 143000 | 112625673000 | 106800 | 106700 | 106800 | 106700 | 1528 |
| 300 | 20250116 | 142900 | 112462599000 | 106700 | 106700 | 106800 | 106600 | 1049 |
| 301 | 20250116 | 142800 | 112350590800 | 106700 | 106700 | 106800 | 106600 | 345 |
| 302 | 20250116 | 142700 | 112313782200 | 106700 | 106500 | 106800 | 106500 | 3168 |
| 303 | 20250116 | 142600 | 111975991400 | 106600 | 106600 | 106700 | 106500 | 1335 |
| 304 | 20250116 | 142500 | 111833765100 | 106600 | 106800 | 106800 | 106600 | 981 |
| 305 | 20250116 | 142400 | 111729170900 | 106700 | 106700 | 106800 | 106700 | 1322 |
| 306 | 20250116 | 142300 | 111588080500 | 106800 | 106700 | 106800 | 106700 | 513 |
| 307 | 20250116 | 142200 | 111533326500 | 106700 | 106900 | 106900 | 106700 | 1274 |
| 308 | 20250116 | 142100 | 111397270800 | 106900 | 106900 | 106900 | 106800 | 601 |
| 309 | 20250116 | 142000 | 111333044100 | 106800 | 106900 | 106900 | 106800 | 238 |
| 310 | 20250116 | 141900 | 111307609100 | 106900 | 106900 | 107000 | 106800 | 778 |
| 311 | 20250116 | 141800 | 111224433800 | 106900 | 106900 | 107000 | 106800 | 1336 |
| 312 | 20250116 | 141700 | 111081556600 | 106900 | 107000 | 107100 | 106900 | 1885 |
| 313 | 20250116 | 141600 | 110879917500 | 107100 | 107200 | 107200 | 107000 | 926 |
| 314 | 20250116 | 141500 | 110780709000 | 107200 | 107200 | 107300 | 107100 | 4981 |
| 315 | 20250116 | 141400 | 110246685000 | 107200 | 107100 | 107200 | 107100 | 1113 |
| 316 | 20250116 | 141300 | 110127390800 | 107200 | 107100 | 107200 | 107100 | 712 |
| 317 | 20250116 | 141200 | 110051114400 | 107200 | 107200 | 107200 | 107000 | 517 |
| 318 | 20250116 | 141100 | 109995743300 | 107100 | 106900 | 107200 | 106800 | 4107 |
| 319 | 20250116 | 141000 | 109556258800 | 106900 | 106900 | 106900 | 106800 | 901 |
| 320 | 20250116 | 140900 | 109459953800 | 106800 | 106800 | 106900 | 106800 | 655 |
| 321 | 20250116 | 140800 | 109389961700 | 106800 | 106800 | 106900 | 106800 | 276 |
| 322 | 20250116 | 140700 | 109360470100 | 106900 | 106800 | 106900 | 106800 | 576 |
| 323 | 20250116 | 140600 | 109298919900 | 106800 | 106900 | 107000 | 106700 | 2241 |
| 324 | 20250116 | 140500 | 109059568800 | 106900 | 106800 | 106900 | 106800 | 1183 |
| 325 | 20250116 | 140400 | 108933133300 | 106800 | 106900 | 107000 | 106800 | 1138 |
| 326 | 20250116 | 140300 | 108811488500 | 107000 | 106800 | 107000 | 106800 | 498 |
| 327 | 20250116 | 140200 | 108758238100 | 106800 | 106900 | 107000 | 106800 | 1241 |
| 328 | 20250116 | 140100 | 108625558100 | 106900 | 106900 | 107000 | 106900 | 916 |
| 329 | 20250116 | 140000 | 108527619900 | 106900 | 106800 | 107000 | 106800 | 3829 |
| 330 | 20250116 | 135900 | 108118399900 | 106800 | 106700 | 106800 | 106600 | 995 |
| 331 | 20250116 | 135800 | 108012236200 | 106700 | 106700 | 106800 | 106700 | 658 |
| 332 | 20250116 | 135700 | 107942010700 | 106800 | 106700 | 106800 | 106700 | 1010 |
| 333 | 20250116 | 135600 | 107834225200 | 106600 | 106600 | 106700 | 106600 | 747 |
| 334 | 20250116 | 135500 | 107754579100 | 106600 | 106500 | 106700 | 106500 | 1620 |
| 335 | 20250116 | 135400 | 107581880200 | 106600 | 106700 | 106700 | 106500 | 1130 |
| 336 | 20250116 | 135300 | 107461437000 | 106700 | 106700 | 106700 | 106600 | 885 |
| 337 | 20250116 | 135200 | 107367075800 | 106700 | 106600 | 106700 | 106500 | 567 |
| 338 | 20250116 | 135100 | 107306655400 | 106500 | 106700 | 106700 | 106500 | 754 |
| 339 | 20250116 | 135000 | 107226250100 | 106700 | 106600 | 106700 | 106500 | 1081 |
| 340 | 20250116 | 134900 | 107111052400 | 106700 | 106700 | 106700 | 106600 | 431 |
| 341 | 20250116 | 134800 | 107065092800 | 106700 | 106600 | 106700 | 106500 | 997 |
| 342 | 20250116 | 134700 | 106958819900 | 106600 | 106600 | 106600 | 106500 | 713 |
| 343 | 20250116 | 134600 | 106882842300 | 106600 | 106500 | 106600 | 106400 | 386 |
| 344 | 20250116 | 134500 | 106841728800 | 106500 | 106500 | 106700 | 106400 | 1138 |
| 345 | 20250116 | 134400 | 106720526900 | 106700 | 106600 | 106700 | 106500 | 1003 |
| 346 | 20250116 | 134300 | 106613596300 | 106600 | 106400 | 106600 | 106400 | 1116 |
| 347 | 20250116 | 134200 | 106494762200 | 106400 | 106500 | 106500 | 106400 | 530 |
| 348 | 20250116 | 134100 | 106438332100 | 106500 | 106500 | 106500 | 106300 | 1773 |
| 349 | 20250116 | 134000 | 106249633900 | 106400 | 106500 | 106600 | 106400 | 3032 |
| 350 | 20250116 | 133900 | 105926711600 | 106500 | 106400 | 106500 | 106300 | 991 |
| 351 | 20250116 | 133800 | 105821271900 | 106400 | 106300 | 106400 | 106300 | 568 |
| 352 | 20250116 | 133700 | 105760844300 | 106300 | 106400 | 106500 | 106300 | 1570 |
| 353 | 20250116 | 133600 | 105593764600 | 106500 | 106600 | 106600 | 106200 | 1011 |
| 354 | 20250116 | 133500 | 105486117400 | 106500 | 105900 | 106500 | 105900 | 2703 |
| 355 | 20250116 | 133400 | 105199255600 | 106000 | 105900 | 106000 | 105900 | 448 |
| 356 | 20250116 | 133300 | 105151791700 | 105900 | 105900 | 106000 | 105900 | 1183 |
| 357 | 20250116 | 133200 | 105026452900 | 105900 | 105800 | 106000 | 105800 | 1902 |
| 358 | 20250116 | 133100 | 104825118000 | 105900 | 105800 | 105900 | 105800 | 1105 |
| 359 | 20250116 | 133000 | 104708155800 | 105900 | 105800 | 105900 | 105600 | 4694 |
| 360 | 20250116 | 132900 | 104211788400 | 105800 | 106000 | 106100 | 105800 | 7229 |
| 361 | 20250116 | 132800 | 103445670300 | 106000 | 106000 | 106200 | 106000 | 1022 |
| 362 | 20250116 | 132700 | 103337262400 | 106000 | 106100 | 106200 | 106000 | 976 |
| 363 | 20250116 | 132600 | 103233723500 | 106100 | 106000 | 106200 | 106000 | 2834 |
| 364 | 20250116 | 132500 | 102933040800 | 106100 | 106200 | 106300 | 106000 | 7129 |
| 365 | 20250116 | 132400 | 102176716800 | 106200 | 106500 | 106600 | 106100 | 7798 |
| 366 | 20250116 | 132300 | 101347917500 | 106600 | 106400 | 106600 | 106400 | 649 |
| 367 | 20250116 | 132200 | 101278786300 | 106500 | 106600 | 106600 | 106400 | 1144 |
| 368 | 20250116 | 132100 | 101156974200 | 106500 | 106500 | 106600 | 106500 | 1482 |
| 369 | 20250116 | 132000 | 100999119700 | 106500 | 106700 | 106700 | 106500 | 364 |
| 370 | 20250116 | 131900 | 100960319000 | 106700 | 106600 | 106800 | 106600 | 896 |
| 371 | 20250116 | 131800 | 100864761000 | 106600 | 106600 | 106700 | 106600 | 284 |
| 372 | 20250116 | 131700 | 100834482100 | 106600 | 106600 | 106700 | 106600 | 737 |
| 373 | 20250116 | 131600 | 100755909800 | 106600 | 106800 | 106900 | 106600 | 2020 |
| 374 | 20250116 | 131500 | 100540296300 | 106800 | 106900 | 107000 | 106800 | 824 |
| 375 | 20250116 | 131400 | 100452210200 | 106900 | 106900 | 107000 | 106900 | 374 |
| 376 | 20250116 | 131300 | 100412208900 | 106900 | 106800 | 107000 | 106800 | 837 |
| 377 | 20250116 | 131200 | 100322734000 | 106900 | 106900 | 106900 | 106800 | 519 |
| 378 | 20250116 | 131100 | 100267263800 | 106800 | 106800 | 106900 | 106800 | 352 |
| 379 | 20250116 | 131000 | 100229655100 | 106800 | 106800 | 106900 | 106700 | 1241 |
| 380 | 20250116 | 130900 | 100097089200 | 106700 | 106700 | 106800 | 106700 | 338 |
| 381 | 20250116 | 130800 | 100060999600 | 106700 | 106800 | 106800 | 106700 | 300 |
| 382 | 20250116 | 130700 | 100028975100 | 106700 | 106600 | 106800 | 106600 | 427 |
| 383 | 20250116 | 130600 | 99983409000 | 106600 | 106400 | 106700 | 106400 | 988 |
| 384 | 20250116 | 130500 | 99878125200 | 106500 | 106600 | 106600 | 106400 | 714 |
| 385 | 20250116 | 130400 | 99802068200 | 106600 | 106500 | 106600 | 106500 | 877 |
| 386 | 20250116 | 130300 | 99708627600 | 106500 | 106500 | 106600 | 106400 | 443 |
| 387 | 20250116 | 130200 | 99661442800 | 106400 | 106500 | 106600 | 106400 | 957 |
| 388 | 20250116 | 130100 | 99559580400 | 106500 | 106400 | 106600 | 106300 | 2618 |
| 389 | 20250116 | 130000 | 99280959600 | 106400 | 106300 | 106400 | 106300 | 1359 |
| 390 | 20250116 | 125900 | 99136483000 | 106400 | 106400 | 106500 | 106300 | 1604 |
| 391 | 20250116 | 125800 | 98965864200 | 106400 | 106500 | 106500 | 106400 | 2694 |
| 392 | 20250116 | 125700 | 98679094200 | 106500 | 106500 | 106600 | 106500 | 667 |
| 393 | 20250116 | 125600 | 98608053500 | 106500 | 106600 | 106700 | 106500 | 8319 |
| 394 | 20250116 | 125500 | 97721642800 | 106600 | 106700 | 106700 | 106600 | 527 |
| 395 | 20250116 | 125400 | 97665426000 | 106700 | 106700 | 106700 | 106600 | 446 |
| 396 | 20250116 | 125300 | 97617855800 | 106700 | 106700 | 106700 | 106600 | 475 |
| 397 | 20250116 | 125200 | 97567181000 | 106700 | 106800 | 106800 | 106600 | 1068 |
| 398 | 20250116 | 125100 | 97453218800 | 106800 | 106800 | 106800 | 106700 | 981 |
| 399 | 20250116 | 125000 | 97348514900 | 106800 | 106800 | 106800 | 106700 | 2110 |
| 400 | 20250116 | 124900 | 97123335600 | 106700 | 106800 | 106900 | 106700 | 727 |
| 401 | 20250116 | 124800 | 97045720500 | 106900 | 106900 | 106900 | 106700 | 1896 |
| 402 | 20250116 | 124700 | 96843276400 | 106800 | 106900 | 107000 | 106800 | 2115 |
| 403 | 20250116 | 124600 | 96617300200 | 107000 | 107000 | 107000 | 106900 | 660 |
| 404 | 20250116 | 124500 | 96546721400 | 106900 | 107000 | 107000 | 106900 | 603 |
| 405 | 20250116 | 124400 | 96482232300 | 106900 | 106900 | 107000 | 106900 | 521 |
| 406 | 20250116 | 124300 | 96426530500 | 106900 | 106900 | 107000 | 106900 | 1115 |
| 407 | 20250116 | 124200 | 96307329200 | 107000 | 106900 | 107000 | 106900 | 411 |
| 408 | 20250116 | 124100 | 96263365400 | 107000 | 107000 | 107000 | 106900 | 524 |
| 409 | 20250116 | 124000 | 96207305800 | 107000 | 107000 | 107000 | 106900 | 1395 |
| 410 | 20250116 | 123900 | 96058150100 | 107000 | 107000 | 107000 | 106900 | 403 |
| 411 | 20250116 | 123800 | 96015034500 | 107000 | 107000 | 107100 | 106900 | 436 |
| 412 | 20250116 | 123700 | 95968378900 | 107100 | 107100 | 107100 | 106900 | 4475 |
| 413 | 20250116 | 123600 | 95489552800 | 107100 | 107100 | 107200 | 107000 | 261 |
| 414 | 20250116 | 123500 | 95461608000 | 107100 | 107200 | 107200 | 107000 | 413 |
| 415 | 20250116 | 123400 | 95417374900 | 107200 | 107100 | 107200 | 107000 | 1403 |
| 416 | 20250116 | 123300 | 95267157300 | 107100 | 107100 | 107200 | 107000 | 800 |
| 417 | 20250116 | 123200 | 95181461600 | 107100 | 107200 | 107200 | 107100 | 1350 |
| 418 | 20250116 | 123100 | 95036871200 | 107100 | 107100 | 107200 | 107100 | 370 |
| 419 | 20250116 | 123000 | 94997230000 | 107100 | 107100 | 107200 | 107100 | 204 |
| 420 | 20250116 | 122900 | 94975368200 | 107100 | 107100 | 107200 | 107100 | 301 |
| 421 | 20250116 | 122800 | 94943126200 | 107100 | 107200 | 107300 | 107100 | 2724 |
| 422 | 20250116 | 122700 | 94651286500 | 107200 | 107300 | 107300 | 107200 | 608 |
| 423 | 20250116 | 122600 | 94586075700 | 107200 | 107200 | 107300 | 107200 | 637 |
| 424 | 20250116 | 122500 | 94517781100 | 107200 | 107400 | 107400 | 107100 | 2274 |
| 425 | 20250116 | 122400 | 94273886600 | 107300 | 107300 | 107300 | 107200 | 1780 |
| 426 | 20250116 | 122300 | 94082909500 | 107300 | 107200 | 107300 | 107100 | 966 |
| 427 | 20250116 | 122200 | 93979353700 | 107100 | 107200 | 107200 | 107100 | 370 |
| 428 | 20250116 | 122100 | 93939722100 | 107100 | 107100 | 107200 | 107100 | 207 |
| 429 | 20250116 | 122000 | 93917547400 | 107100 | 107200 | 107200 | 107100 | 928 |
| 430 | 20250116 | 121900 | 93818123100 | 107200 | 107100 | 107200 | 107000 | 323 |
| 431 | 20250116 | 121800 | 93783529100 | 107100 | 107000 | 107100 | 107000 | 355 |
| 432 | 20250116 | 121700 | 93745524600 | 107100 | 106900 | 107100 | 106900 | 1263 |
| 433 | 20250116 | 121600 | 93610387300 | 106900 | 107000 | 107000 | 106900 | 780 |
| 434 | 20250116 | 121500 | 93526954300 | 107000 | 107000 | 107000 | 106900 | 308 |
| 435 | 20250116 | 121400 | 93494005000 | 106900 | 107000 | 107000 | 106900 | 606 |
| 436 | 20250116 | 121300 | 93429181200 | 107000 | 107000 | 107000 | 106900 | 383 |
| 437 | 20250116 | 121200 | 93388207600 | 106900 | 107000 | 107000 | 106900 | 464 |
| 438 | 20250116 | 121100 | 93338579100 | 107000 | 107000 | 107000 | 106900 | 581 |
| 439 | 20250116 | 121000 | 93276439200 | 107000 | 107000 | 107000 | 106900 | 401 |
| 440 | 20250116 | 120900 | 93233545000 | 107000 | 107000 | 107100 | 106900 | 419 |
| 441 | 20250116 | 120800 | 93188715700 | 107000 | 107000 | 107100 | 106900 | 1126 |
| 442 | 20250116 | 120700 | 93068253500 | 107000 | 107000 | 107100 | 106900 | 1181 |
| 443 | 20250116 | 120600 | 92941894600 | 107000 | 107000 | 107100 | 106900 | 949 |
| 444 | 20250116 | 120500 | 92840350000 | 106900 | 106900 | 106900 | 106800 | 989 |
| 445 | 20250116 | 120400 | 92734633100 | 106900 | 106800 | 106900 | 106800 | 756 |
| 446 | 20250116 | 120300 | 92653848300 | 106800 | 106900 | 106900 | 106800 | 287 |
| 447 | 20250116 | 120200 | 92623178500 | 106900 | 106900 | 107000 | 106800 | 1076 |
| 448 | 20250116 | 120100 | 92508169200 | 107000 | 107000 | 107000 | 106900 | 168 |
| 449 | 20250116 | 120000 | 92490200000 | 106900 | 107000 | 107000 | 106900 | 160 |
| 450 | 20250116 | 115900 | 92473090100 | 107000 | 106900 | 107000 | 106900 | 691 |
| 451 | 20250116 | 115800 | 92399170300 | 107000 | 107000 | 107000 | 106900 | 228 |
| 452 | 20250116 | 115700 | 92374790900 | 107000 | 106900 | 107000 | 106900 | 310 |
| 453 | 20250116 | 115600 | 92341630200 | 107000 | 107000 | 107000 | 106900 | 306 |
| 454 | 20250116 | 115500 | 92308913600 | 107000 | 106800 | 107000 | 106800 | 572 |
| 455 | 20250116 | 115400 | 92247755200 | 106900 | 106800 | 106900 | 106800 | 244 |
| 456 | 20250116 | 115300 | 92221685800 | 106900 | 106800 | 106900 | 106800 | 400 |
| 457 | 20250116 | 115200 | 92178944300 | 106900 | 106900 | 107000 | 106800 | 418 |
| 458 | 20250116 | 115100 | 92134259100 | 107000 | 107000 | 107000 | 106900 | 314 |
| 459 | 20250116 | 115000 | 92100678000 | 107000 | 106900 | 107000 | 106900 | 284 |
| 460 | 20250116 | 114900 | 92070312100 | 106900 | 106900 | 107000 | 106900 | 505 |
| 461 | 20250116 | 114800 | 92016310800 | 106900 | 106900 | 106900 | 106800 | 1231 |
| 462 | 20250116 | 114700 | 91884749000 | 106900 | 106900 | 106900 | 106800 | 445 |
| 463 | 20250116 | 114600 | 91837200200 | 106900 | 106800 | 106900 | 106800 | 692 |
| 464 | 20250116 | 114500 | 91763246000 | 106900 | 106900 | 106900 | 106800 | 196 |
| 465 | 20250116 | 114400 | 91742304200 | 106800 | 106800 | 107000 | 106800 | 460 |
| 466 | 20250116 | 114300 | 91693130100 | 106900 | 107000 | 107000 | 106800 | 1192 |
| 467 | 20250116 | 114200 | 91565733500 | 107000 | 107000 | 107000 | 106900 | 794 |
| 468 | 20250116 | 114100 | 91480817400 | 106900 | 107100 | 107100 | 106900 | 935 |
| 469 | 20250116 | 114000 | 91380765000 | 107100 | 107100 | 107100 | 107000 | 675 |
| 470 | 20250116 | 113900 | 91308490600 | 107000 | 107100 | 107100 | 107000 | 387 |
| 471 | 20250116 | 113800 | 91267058400 | 107000 | 107000 | 107100 | 107000 | 1387 |
| 472 | 20250116 | 113700 | 91118625200 | 107000 | 106900 | 107000 | 106900 | 1304 |
| 473 | 20250116 | 113600 | 90979190600 | 106900 | 107000 | 107000 | 106900 | 270 |
| 474 | 20250116 | 113500 | 90950319400 | 107000 | 106800 | 107000 | 106800 | 431 |
| 475 | 20250116 | 113400 | 90904270500 | 106700 | 106700 | 106800 | 106600 | 535 |
| 476 | 20250116 | 113300 | 90847170000 | 106700 | 106800 | 106800 | 106700 | 675 |
| 477 | 20250116 | 113200 | 90775135400 | 106700 | 106900 | 106900 | 106700 | 1422 |
| 478 | 20250116 | 113100 | 90623367500 | 106800 | 106800 | 106900 | 106700 | 548 |
| 479 | 20250116 | 113000 | 90564850800 | 106800 | 106700 | 106900 | 106700 | 2537 |
| 480 | 20250116 | 112900 | 90294059500 | 106700 | 106900 | 106900 | 106700 | 3473 |
| 481 | 20250116 | 112800 | 89923281600 | 106900 | 106900 | 107000 | 106900 | 1197 |
| 482 | 20250116 | 112700 | 89795311600 | 106900 | 107100 | 107100 | 106900 | 739 |
| 483 | 20250116 | 112600 | 89716230100 | 107100 | 107100 | 107100 | 107000 | 270 |
| 484 | 20250116 | 112500 | 89687322000 | 107000 | 107000 | 107100 | 106900 | 491 |
| 485 | 20250116 | 112400 | 89634781800 | 107000 | 107000 | 107000 | 106900 | 501 |
| 486 | 20250116 | 112300 | 89581198800 | 106900 | 106900 | 107000 | 106800 | 407 |
| 487 | 20250116 | 112200 | 89537693800 | 106900 | 107200 | 107300 | 106800 | 3135 |
| 488 | 20250116 | 112100 | 89202137000 | 107300 | 107200 | 107300 | 107100 | 1173 |
| 489 | 20250116 | 112000 | 89076396200 | 107200 | 107200 | 107200 | 107100 | 797 |
| 490 | 20250116 | 111900 | 88990968400 | 107100 | 107200 | 107200 | 107100 | 202 |
| 491 | 20250116 | 111800 | 88969314900 | 107200 | 107000 | 107200 | 106900 | 1690 |
| 492 | 20250116 | 111700 | 88788390900 | 107000 | 107000 | 107000 | 106900 | 1054 |
| 493 | 20250116 | 111600 | 88675656500 | 107000 | 106900 | 107000 | 106900 | 421 |
| 494 | 20250116 | 111500 | 88630637300 | 106900 | 106900 | 107000 | 106800 | 1176 |
| 495 | 20250116 | 111400 | 88504928200 | 106800 | 106900 | 106900 | 106800 | 807 |
| 496 | 20250116 | 111300 | 88418730700 | 106900 | 106700 | 106900 | 106600 | 2511 |
| 497 | 20250116 | 111200 | 88150811100 | 106700 | 106800 | 106800 | 106600 | 2278 |
| 498 | 20250116 | 111100 | 87907751900 | 106800 | 106600 | 106800 | 106600 | 1059 |
| 499 | 20250116 | 111000 | 87794717700 | 106600 | 106800 | 106800 | 106500 | 4634 |
| 500 | 20250116 | 110900 | 87300416000 | 106700 | 106900 | 106900 | 106700 | 2790 |
| 501 | 20250116 | 110800 | 87002463300 | 106800 | 106800 | 106900 | 106800 | 728 |
| 502 | 20250116 | 110700 | 86924710200 | 106900 | 106800 | 106900 | 106800 | 2162 |
| 503 | 20250116 | 110600 | 86693782500 | 106800 | 106900 | 106900 | 106800 | 1748 |
| 504 | 20250116 | 110500 | 86507024100 | 106900 | 107000 | 107100 | 106800 | 7225 |
| 505 | 20250116 | 110400 | 85734628800 | 107000 | 107200 | 107200 | 107000 | 6540 |
| 506 | 20250116 | 110300 | 85034392800 | 107200 | 107200 | 107300 | 107100 | 2413 |
| 507 | 20250116 | 110200 | 84775700800 | 107300 | 107200 | 107300 | 107200 | 1830 |
| 508 | 20250116 | 110100 | 84579508000 | 107300 | 107300 | 107400 | 107200 | 2581 |
| 509 | 20250116 | 110000 | 84302636000 | 107300 | 107400 | 107500 | 107200 | 4256 |
| 510 | 20250116 | 105900 | 83845787700 | 107400 | 107500 | 107600 | 107400 | 3624 |
| 511 | 20250116 | 105800 | 83456311200 | 107500 | 107600 | 107700 | 107500 | 1596 |
| 512 | 20250116 | 105700 | 83284595100 | 107600 | 107800 | 107800 | 107600 | 1207 |
| 513 | 20250116 | 105600 | 83154626700 | 107800 | 107800 | 107800 | 107700 | 678 |
| 514 | 20250116 | 105500 | 83081573200 | 107800 | 107700 | 107800 | 107700 | 234 |
| 515 | 20250116 | 105400 | 83056363300 | 107700 | 107800 | 107800 | 107600 | 1302 |
| 516 | 20250116 | 105300 | 82916120200 | 107800 | 107700 | 107800 | 107700 | 975 |
| 517 | 20250116 | 105200 | 82811051200 | 107700 | 107800 | 107800 | 107700 | 899 |
| 518 | 20250116 | 105100 | 82714207800 | 107700 | 108000 | 108100 | 107700 | 3901 |
| 519 | 20250116 | 105000 | 82293186000 | 107900 | 108000 | 108000 | 107900 | 519 |
| 520 | 20250116 | 104900 | 82237154100 | 108000 | 107900 | 108000 | 107800 | 1027 |
| 521 | 20250116 | 104800 | 82126338400 | 107900 | 107900 | 107900 | 107800 | 337 |
| 522 | 20250116 | 104700 | 82089986400 | 107800 | 107900 | 107900 | 107800 | 608 |
| 523 | 20250116 | 104600 | 82024399900 | 107900 | 107900 | 107900 | 107800 | 1003 |
| 524 | 20250116 | 104500 | 81916199200 | 107900 | 107900 | 107900 | 107800 | 399 |
| 525 | 20250116 | 104400 | 81873157700 | 107800 | 107600 | 107900 | 107500 | 2983 |
| 526 | 20250116 | 104300 | 81551797100 | 107600 | 107500 | 107600 | 107500 | 946 |
| 527 | 20250116 | 104200 | 81450017500 | 107600 | 107600 | 107700 | 107600 | 859 |
| 528 | 20250116 | 104100 | 81357570200 | 107600 | 107600 | 107700 | 107500 | 788 |
| 529 | 20250116 | 104000 | 81272780700 | 107600 | 107600 | 107700 | 107500 | 966 |
| 530 | 20250116 | 103900 | 81168820700 | 107700 | 107600 | 107700 | 107400 | 5754 |
| 531 | 20250116 | 103800 | 80550175700 | 107500 | 107500 | 107600 | 107500 | 964 |
| 532 | 20250116 | 103700 | 80446515400 | 107600 | 107600 | 107800 | 107500 | 3124 |
| 533 | 20250116 | 103600 | 80110354800 | 107600 | 107700 | 107700 | 107600 | 515 |
| 534 | 20250116 | 103500 | 80054894600 | 107700 | 107600 | 107700 | 107600 | 1338 |
| 535 | 20250116 | 103400 | 79910796100 | 107600 | 107600 | 107700 | 107600 | 285 |
| 536 | 20250116 | 103300 | 79880116600 | 107700 | 107700 | 107700 | 107500 | 632 |
| 537 | 20250116 | 103200 | 79812113400 | 107600 | 107600 | 107700 | 107500 | 1023 |
| 538 | 20250116 | 103100 | 79702057700 | 107600 | 107700 | 107700 | 107600 | 1681 |
| 539 | 20250116 | 103000 | 79521160800 | 107700 | 107600 | 107700 | 107600 | 1562 |
| 540 | 20250116 | 102900 | 79353064400 | 107600 | 107600 | 107700 | 107600 | 761 |
| 541 | 20250116 | 102800 | 79271109000 | 107700 | 107800 | 107900 | 107600 | 2378 |
| 542 | 20250116 | 102700 | 79014962100 | 107800 | 107900 | 107900 | 107700 | 2656 |
| 543 | 20250116 | 102600 | 78728634600 | 107900 | 107900 | 107900 | 107800 | 817 |
| 544 | 20250116 | 102500 | 78640513400 | 107900 | 107900 | 108000 | 107800 | 1456 |
| 545 | 20250116 | 102400 | 78483409100 | 107900 | 108000 | 108000 | 107800 | 2092 |
| 546 | 20250116 | 102300 | 78257663300 | 108000 | 107800 | 108000 | 107800 | 1591 |
| 547 | 20250116 | 102200 | 78085974100 | 107900 | 107800 | 107900 | 107700 | 1698 |
| 548 | 20250116 | 102100 | 77902938500 | 107700 | 107800 | 107800 | 107700 | 496 |
| 549 | 20250116 | 102000 | 77849482000 | 107800 | 107700 | 107800 | 107600 | 1400 |
| 550 | 20250116 | 101900 | 77698700000 | 107700 | 107700 | 107800 | 107600 | 1366 |
| 551 | 20250116 | 101800 | 77551586200 | 107700 | 107700 | 107700 | 107600 | 572 |
| 552 | 20250116 | 101700 | 77490025500 | 107600 | 107600 | 107700 | 107600 | 711 |
| 553 | 20250116 | 101600 | 77413493100 | 107600 | 107700 | 107800 | 107600 | 1256 |
| 554 | 20250116 | 101500 | 77278268100 | 107600 | 107700 | 107700 | 107500 | 1925 |
| 555 | 20250116 | 101400 | 77071172600 | 107700 | 107700 | 107800 | 107600 | 2279 |
| 556 | 20250116 | 101300 | 76825820600 | 107800 | 107800 | 107900 | 107700 | 2164 |
| 557 | 20250116 | 101200 | 76592557300 | 107800 | 107900 | 107900 | 107700 | 3174 |
| 558 | 20250116 | 101100 | 76250378400 | 107800 | 107700 | 107900 | 107700 | 1242 |
| 559 | 20250116 | 101000 | 76116488200 | 107800 | 107900 | 107900 | 107700 | 2859 |
| 560 | 20250116 | 100900 | 75808291100 | 107900 | 107700 | 107900 | 107700 | 1825 |
| 561 | 20250116 | 100800 | 75611465900 | 107700 | 107600 | 107700 | 107500 | 2213 |
| 562 | 20250116 | 100700 | 75373245100 | 107500 | 107400 | 107600 | 107400 | 2557 |
| 563 | 20250116 | 100600 | 75098406000 | 107500 | 107600 | 107600 | 107400 | 1984 |
| 564 | 20250116 | 100500 | 74885123200 | 107600 | 107500 | 107700 | 107400 | 5425 |
| 565 | 20250116 | 100400 | 74301778200 | 107500 | 107600 | 107700 | 107500 | 6155 |
| 566 | 20250116 | 100300 | 73639891000 | 107700 | 107700 | 107800 | 107500 | 3906 |
| 567 | 20250116 | 100200 | 73219568700 | 107700 | 107600 | 107800 | 107500 | 5497 |
| 568 | 20250116 | 100100 | 72628000100 | 107600 | 107900 | 107900 | 107600 | 7747 |
| 569 | 20250116 | 100000 | 71794009400 | 107800 | 108200 | 108300 | 107800 | 12299 |
| 570 | 20250116 | 095900 | 70465782600 | 108300 | 108200 | 108300 | 108200 | 1180 |
| 571 | 20250116 | 095800 | 70338086100 | 108200 | 108300 | 108300 | 108100 | 1758 |
| 572 | 20250116 | 095700 | 70147767100 | 108200 | 108200 | 108300 | 108100 | 3134 |
| 573 | 20250116 | 095600 | 69808772500 | 108200 | 108300 | 108400 | 108100 | 7727 |
| 574 | 20250116 | 095500 | 68972803000 | 108300 | 108300 | 108500 | 108300 | 3377 |
| 575 | 20250116 | 095400 | 68606946500 | 108300 | 108300 | 108400 | 108200 | 3071 |
| 576 | 20250116 | 095300 | 68274372700 | 108400 | 108400 | 108500 | 108300 | 4167 |
| 577 | 20250116 | 095200 | 67822922200 | 108400 | 108500 | 108600 | 108400 | 4876 |
| 578 | 20250116 | 095100 | 67294177900 | 108500 | 108400 | 108500 | 108400 | 2295 |
| 579 | 20250116 | 095000 | 67045255500 | 108400 | 108400 | 108600 | 108400 | 2210 |
| 580 | 20250116 | 094900 | 66805462900 | 108400 | 108500 | 108600 | 108400 | 2124 |
| 581 | 20250116 | 094800 | 66574985600 | 108600 | 108700 | 108700 | 108500 | 2914 |
| 582 | 20250116 | 094700 | 66258612500 | 108700 | 108800 | 108900 | 108700 | 1067 |
| 583 | 20250116 | 094600 | 66142577100 | 108800 | 109000 | 109000 | 108800 | 2476 |
| 584 | 20250116 | 094500 | 65872974400 | 109000 | 109000 | 109200 | 108900 | 3580 |
| 585 | 20250116 | 094400 | 65482517500 | 109000 | 109100 | 109100 | 109000 | 964 |
| 586 | 20250116 | 094300 | 65377399200 | 109100 | 108900 | 109100 | 108900 | 2226 |
| 587 | 20250116 | 094200 | 65134777700 | 108900 | 109100 | 109100 | 108900 | 1997 |
| 588 | 20250116 | 094100 | 64917114900 | 109100 | 108800 | 109100 | 108800 | 3339 |
| 589 | 20250116 | 094000 | 64553200800 | 108900 | 108900 | 108900 | 108800 | 1721 |
| 590 | 20250116 | 093900 | 64365901400 | 108900 | 108400 | 108900 | 108300 | 6037 |
| 591 | 20250116 | 093800 | 63711151800 | 108400 | 108500 | 108600 | 108300 | 4305 |
| 592 | 20250116 | 093700 | 63244474600 | 108500 | 108700 | 108700 | 108500 | 3458 |
| 593 | 20250116 | 093600 | 62869102200 | 108700 | 109100 | 109100 | 108700 | 5379 |
| 594 | 20250116 | 093500 | 62283448000 | 109000 | 109200 | 109300 | 109000 | 4538 |
| 595 | 20250116 | 093400 | 61788089100 | 109300 | 109300 | 109300 | 109200 | 1980 |
| 596 | 20250116 | 093300 | 61571812300 | 109200 | 109200 | 109300 | 109100 | 2227 |
| 597 | 20250116 | 093200 | 61328640200 | 109100 | 109300 | 109400 | 109100 | 2837 |
| 598 | 20250116 | 093100 | 61018711500 | 109400 | 109300 | 109400 | 109100 | 9008 |
| 599 | 20250116 | 093000 | 60034172300 | 109300 | 109000 | 109300 | 109000 | 5469 |
| 600 | 20250116 | 092900 | 59437378800 | 109000 | 108900 | 109000 | 108900 | 5459 |
| 601 | 20250116 | 092800 | 58842563500 | 108900 | 108900 | 109000 | 108800 | 3483 |
| 602 | 20250116 | 092700 | 58463224900 | 108900 | 108800 | 108900 | 108800 | 5628 |
| 603 | 20250116 | 092600 | 57850507400 | 108800 | 108600 | 108900 | 108600 | 6097 |
| 604 | 20250116 | 092500 | 57187428100 | 108700 | 108600 | 108700 | 108400 | 2013 |
| 605 | 20250116 | 092400 | 56968782000 | 108600 | 108400 | 108600 | 108300 | 6751 |
| 606 | 20250116 | 092300 | 56236607500 | 108400 | 108300 | 108500 | 108200 | 4268 |
| 607 | 20250116 | 092200 | 55774350800 | 108300 | 108300 | 108500 | 108200 | 9795 |
| 608 | 20250116 | 092100 | 54713767100 | 108300 | 108500 | 108600 | 108300 | 16624 |
| 609 | 20250116 | 092000 | 52911379500 | 108600 | 108600 | 108700 | 108500 | 9291 |
| 610 | 20250116 | 091900 | 51902709200 | 108700 | 108700 | 108800 | 108600 | 7590 |
| 611 | 20250116 | 091800 | 51078106100 | 108700 | 108700 | 108800 | 108600 | 3137 |
| 612 | 20250116 | 091700 | 50737169300 | 108700 | 108800 | 108900 | 108600 | 4683 |
| 613 | 20250116 | 091600 | 50227857700 | 108900 | 108700 | 109000 | 108500 | 5145 |
| 614 | 20250116 | 091500 | 49667957300 | 108800 | 108800 | 108900 | 108500 | 13381 |
| 615 | 20250116 | 091400 | 48213816200 | 108900 | 109000 | 109100 | 108700 | 12999 |
| 616 | 20250116 | 091300 | 46798532600 | 109100 | 109300 | 109400 | 109000 | 6868 |
| 617 | 20250116 | 091200 | 46048572200 | 109300 | 109400 | 109400 | 109100 | 5017 |
| 618 | 20250116 | 091100 | 45500392900 | 109400 | 109500 | 109700 | 109100 | 24474 |
| 619 | 20250116 | 091000 | 42820650400 | 109400 | 109000 | 109600 | 109000 | 13124 |
| 620 | 20250116 | 090900 | 41385064500 | 108800 | 108900 | 109100 | 108700 | 19641 |
| 621 | 20250116 | 090800 | 39246985400 | 109000 | 108700 | 109100 | 108700 | 13048 |
| 622 | 20250116 | 090700 | 37826889000 | 108700 | 109500 | 109600 | 108700 | 34219 |
| 623 | 20250116 | 090600 | 34090896100 | 109400 | 109500 | 109600 | 108900 | 15623 |
| 624 | 20250116 | 090500 | 32383431800 | 109500 | 111200 | 111300 | 109500 | 31586 |
| 625 | 20250116 | 090400 | 28891487100 | 111200 | 111100 | 111300 | 111000 | 27148 |
| 626 | 20250116 | 090300 | 25872382300 | 111000 | 110800 | 111200 | 110600 | 24271 |
| 627 | 20250116 | 090200 | 23178577000 | 110600 | 110600 | 111500 | 110400 | 41603 |
| 628 | 20250116 | 090100 | 18563229400 | 110500 | 111000 | 111900 | 110300 | 49407 |
| 629 | 20250116 | 090000 | 13079380300 | 111000 | 109200 | 111600 | 108800 | 119257 |