37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 3 | 20250117 | 192600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 4 | 20250117 | 192500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 5 | 20250117 | 192400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 6 | 20250117 | 192300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 7 | 20250117 | 192200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 8 | 20250117 | 192100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 9 | 20250117 | 192000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 10 | 20250117 | 191900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 11 | 20250117 | 191800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 12 | 20250117 | 191700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 13 | 20250117 | 191600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 14 | 20250117 | 191500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 15 | 20250117 | 191400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 16 | 20250117 | 191300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 17 | 20250117 | 191200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 18 | 20250117 | 191100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 19 | 20250117 | 191000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 20 | 20250117 | 190900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 21 | 20250117 | 190800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 22 | 20250117 | 190700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 23 | 20250117 | 190600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 24 | 20250117 | 190500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 25 | 20250117 | 190400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 26 | 20250117 | 190300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 27 | 20250117 | 190200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 28 | 20250117 | 190100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 29 | 20250117 | 190000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 30 | 20250117 | 185900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 31 | 20250117 | 185800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 32 | 20250117 | 185700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 33 | 20250117 | 185600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 34 | 20250117 | 185500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 35 | 20250117 | 185400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 36 | 20250117 | 185300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 37 | 20250117 | 185200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 38 | 20250117 | 185100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 39 | 20250117 | 185000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 40 | 20250117 | 184900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 41 | 20250117 | 184800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 42 | 20250117 | 184700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 43 | 20250117 | 184600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 44 | 20250117 | 184500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 45 | 20250117 | 184400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 46 | 20250117 | 184300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 47 | 20250117 | 184200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 48 | 20250117 | 184100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 49 | 20250117 | 184000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 50 | 20250117 | 183900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 51 | 20250117 | 183800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 52 | 20250117 | 183700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 53 | 20250117 | 183600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 54 | 20250117 | 183500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 55 | 20250117 | 183400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 56 | 20250117 | 183300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 57 | 20250117 | 183200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 58 | 20250117 | 183100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 59 | 20250117 | 183000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 60 | 20250117 | 182900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 61 | 20250117 | 182800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 62 | 20250117 | 182700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 63 | 20250117 | 182600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 64 | 20250117 | 182500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 65 | 20250117 | 182400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 66 | 20250117 | 182300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 67 | 20250117 | 182200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 68 | 20250117 | 182100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 69 | 20250117 | 182000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 70 | 20250117 | 181900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 71 | 20250117 | 181800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 72 | 20250117 | 181700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 73 | 20250117 | 181600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 74 | 20250117 | 181500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 75 | 20250117 | 181400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 76 | 20250117 | 181300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 77 | 20250117 | 181200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 78 | 20250117 | 181100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 79 | 20250117 | 181000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 80 | 20250117 | 180900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 81 | 20250117 | 180800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 82 | 20250117 | 180700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 83 | 20250117 | 180600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 84 | 20250117 | 180500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 85 | 20250117 | 180400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 86 | 20250117 | 180300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 87 | 20250117 | 180200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 88 | 20250117 | 180100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 89 | 20250117 | 180000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 90 | 20250117 | 175900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 91 | 20250117 | 175800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 92 | 20250117 | 175700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 93 | 20250117 | 175600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 94 | 20250117 | 175500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 95 | 20250117 | 175400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 96 | 20250117 | 175300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 97 | 20250117 | 175200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 98 | 20250117 | 175100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 99 | 20250117 | 175000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 100 | 20250117 | 174900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 101 | 20250117 | 174800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 102 | 20250117 | 174700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 103 | 20250117 | 174600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 104 | 20250117 | 174500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 105 | 20250117 | 174400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 106 | 20250117 | 174300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 107 | 20250117 | 174200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 108 | 20250117 | 174100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 109 | 20250117 | 174000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 110 | 20250117 | 173900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 111 | 20250117 | 173800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 112 | 20250117 | 173700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 113 | 20250117 | 173600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 114 | 20250117 | 173500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 115 | 20250117 | 173400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 116 | 20250117 | 173300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 117 | 20250117 | 173200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 118 | 20250117 | 173100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 119 | 20250117 | 173000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 120 | 20250117 | 172900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 121 | 20250117 | 172800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 122 | 20250117 | 172700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 123 | 20250117 | 172600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 124 | 20250117 | 172500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 125 | 20250117 | 172400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 126 | 20250117 | 172300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 127 | 20250117 | 172200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 128 | 20250117 | 172100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 129 | 20250117 | 172000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 130 | 20250117 | 171900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 131 | 20250117 | 171800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 132 | 20250117 | 171700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 133 | 20250117 | 171600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 134 | 20250117 | 171500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 135 | 20250117 | 171400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 136 | 20250117 | 171300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 137 | 20250117 | 171200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 138 | 20250117 | 171100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 139 | 20250117 | 171000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 140 | 20250117 | 170900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 141 | 20250117 | 170800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 142 | 20250117 | 170700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 143 | 20250117 | 170600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 144 | 20250117 | 170500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 145 | 20250117 | 170400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 146 | 20250117 | 170300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 147 | 20250117 | 170200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 148 | 20250117 | 170100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 149 | 20250117 | 170000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 150 | 20250117 | 165900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 151 | 20250117 | 165800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 152 | 20250117 | 165700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 153 | 20250117 | 165600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 154 | 20250117 | 165500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 155 | 20250117 | 165400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 156 | 20250117 | 165300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 157 | 20250117 | 165200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 158 | 20250117 | 165100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 159 | 20250117 | 165000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 160 | 20250117 | 164900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 161 | 20250117 | 164800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 162 | 20250117 | 164700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 163 | 20250117 | 164600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 164 | 20250117 | 164500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 165 | 20250117 | 164400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 166 | 20250117 | 164300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 167 | 20250117 | 164200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 168 | 20250117 | 164100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 169 | 20250117 | 164000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 170 | 20250117 | 163900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 171 | 20250117 | 163800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 172 | 20250117 | 163700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 173 | 20250117 | 163600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 174 | 20250117 | 163500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 175 | 20250117 | 163400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 176 | 20250117 | 163300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 177 | 20250117 | 163200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 178 | 20250117 | 163100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 179 | 20250117 | 163000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 180 | 20250117 | 162900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 181 | 20250117 | 162800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 182 | 20250117 | 162700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 183 | 20250117 | 162600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20250117 | 162500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20250117 | 162400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20250117 | 162300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 187 | 20250117 | 162200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 188 | 20250117 | 162100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 189 | 20250117 | 162000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 190 | 20250117 | 161900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 191 | 20250117 | 161800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 192 | 20250117 | 161700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 193 | 20250117 | 161600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 194 | 20250117 | 161500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 195 | 20250117 | 161400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 196 | 20250117 | 161300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 197 | 20250117 | 161200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 198 | 20250117 | 161100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 199 | 20250117 | 161000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 200 | 20250117 | 160900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 201 | 20250117 | 160800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 202 | 20250117 | 160700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 203 | 20250117 | 160600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 204 | 20250117 | 160500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 205 | 20250117 | 160400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20250117 | 160300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20250117 | 160200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 208 | 20250117 | 160100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 209 | 20250117 | 160000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 210 | 20250117 | 155900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 211 | 20250117 | 155800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 212 | 20250117 | 155700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 213 | 20250117 | 155600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 214 | 20250117 | 155500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 215 | 20250117 | 155400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 216 | 20250117 | 155300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 217 | 20250117 | 155200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 218 | 20250117 | 155100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 219 | 20250117 | 155000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 220 | 20250117 | 154900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 221 | 20250117 | 154800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 222 | 20250117 | 154700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 223 | 20250117 | 154600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 224 | 20250117 | 154500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 225 | 20250117 | 154400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 226 | 20250117 | 154300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 227 | 20250117 | 154200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 228 | 20250117 | 154100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 229 | 20250117 | 154000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 230 | 20250117 | 153900 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 231 | 20250117 | 153800 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 232 | 20250117 | 153700 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 233 | 20250117 | 153600 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 234 | 20250117 | 153500 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 235 | 20250117 | 153400 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 236 | 20250117 | 153300 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 237 | 20250117 | 153200 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 238 | 20250117 | 153100 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 239 | 20250117 | 153000 | 187359169400 | 112500 | 112500 | 112500 | 112500 | 36015 |
| 240 | 20250117 | 152900 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 241 | 20250117 | 152800 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 242 | 20250117 | 152700 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 243 | 20250117 | 152600 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 244 | 20250117 | 152500 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 245 | 20250117 | 152400 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 246 | 20250117 | 152300 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 247 | 20250117 | 152200 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 248 | 20250117 | 152100 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 249 | 20250117 | 152000 | 183307481900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 250 | 20250117 | 151900 | 183307481900 | 112500 | 112400 | 112500 | 112400 | 5503 |
| 251 | 20250117 | 151800 | 182688604200 | 112400 | 112200 | 112500 | 112100 | 8665 |
| 252 | 20250117 | 151700 | 181715744700 | 112200 | 112200 | 112200 | 112100 | 3635 |
| 253 | 20250117 | 151600 | 181308128600 | 112200 | 112100 | 112200 | 112000 | 4245 |
| 254 | 20250117 | 151500 | 180832238000 | 112100 | 112100 | 112100 | 112000 | 2651 |
| 255 | 20250117 | 151400 | 180535143400 | 112200 | 112100 | 112200 | 112000 | 3045 |
| 256 | 20250117 | 151300 | 180193802100 | 112000 | 112000 | 112100 | 111900 | 3269 |
| 257 | 20250117 | 151200 | 179827665700 | 112000 | 111900 | 112000 | 111900 | 2945 |
| 258 | 20250117 | 151100 | 179497991800 | 111900 | 111900 | 112000 | 111900 | 1530 |
| 259 | 20250117 | 151000 | 179326676600 | 111900 | 111800 | 112000 | 111800 | 4610 |
| 260 | 20250117 | 150900 | 178810507600 | 111900 | 111900 | 112000 | 111800 | 4750 |
| 261 | 20250117 | 150800 | 178278996100 | 111900 | 111900 | 111900 | 111800 | 2042 |
| 262 | 20250117 | 150700 | 178050549800 | 111900 | 111900 | 111900 | 111800 | 2826 |
| 263 | 20250117 | 150600 | 177734344000 | 111900 | 111800 | 111900 | 111700 | 2407 |
| 264 | 20250117 | 150500 | 177465162000 | 111800 | 111800 | 111800 | 111700 | 1982 |
| 265 | 20250117 | 150400 | 177243644900 | 111700 | 111800 | 111800 | 111700 | 1531 |
| 266 | 20250117 | 150300 | 177072604100 | 111700 | 111900 | 111900 | 111700 | 3770 |
| 267 | 20250117 | 150200 | 176651086800 | 111900 | 111800 | 111900 | 111800 | 1196 |
| 268 | 20250117 | 150100 | 176517323400 | 111900 | 111800 | 112000 | 111800 | 2625 |
| 269 | 20250117 | 150000 | 176223712800 | 111800 | 111900 | 112000 | 111700 | 4782 |
| 270 | 20250117 | 145900 | 175688883100 | 111900 | 111900 | 111900 | 111800 | 1312 |
| 271 | 20250117 | 145800 | 175542128400 | 111900 | 112100 | 112200 | 111800 | 8164 |
| 272 | 20250117 | 145700 | 174628114500 | 112200 | 112100 | 112200 | 112000 | 3005 |
| 273 | 20250117 | 145600 | 174291270900 | 112100 | 112100 | 112100 | 112000 | 2497 |
| 274 | 20250117 | 145500 | 174011443700 | 112000 | 112000 | 112100 | 111900 | 1350 |
| 275 | 20250117 | 145400 | 173860246300 | 112000 | 112100 | 112100 | 111900 | 2218 |
| 276 | 20250117 | 145300 | 173611825800 | 112100 | 112000 | 112100 | 111900 | 2461 |
| 277 | 20250117 | 145200 | 173336220800 | 111900 | 112000 | 112000 | 111900 | 1426 |
| 278 | 20250117 | 145100 | 173176578700 | 112000 | 111900 | 112000 | 111800 | 2673 |
| 279 | 20250117 | 145000 | 172877481200 | 111800 | 111800 | 111900 | 111800 | 1436 |
| 280 | 20250117 | 144900 | 172716838900 | 111800 | 111900 | 111900 | 111800 | 919 |
| 281 | 20250117 | 144800 | 172614079600 | 111800 | 111900 | 112000 | 111800 | 2161 |
| 282 | 20250117 | 144700 | 172372245500 | 112000 | 111900 | 112000 | 111800 | 1535 |
| 283 | 20250117 | 144600 | 172200468300 | 111900 | 111900 | 111900 | 111800 | 547 |
| 284 | 20250117 | 144500 | 172139274000 | 111900 | 111800 | 111900 | 111700 | 1953 |
| 285 | 20250117 | 144400 | 171920911600 | 111900 | 111900 | 111900 | 111800 | 1927 |
| 286 | 20250117 | 144300 | 171705427000 | 111900 | 111800 | 111900 | 111700 | 3280 |
| 287 | 20250117 | 144200 | 171338833200 | 111800 | 111800 | 111900 | 111800 | 772 |
| 288 | 20250117 | 144100 | 171252483700 | 111800 | 111800 | 112000 | 111800 | 1740 |
| 289 | 20250117 | 144000 | 171057834200 | 111800 | 111700 | 111900 | 111700 | 3280 |
| 290 | 20250117 | 143900 | 170691277100 | 111700 | 112400 | 112500 | 111600 | 16144 |
| 291 | 20250117 | 143800 | 168884925800 | 112500 | 112500 | 112600 | 112300 | 4005 |
| 292 | 20250117 | 143700 | 168434691800 | 112500 | 112400 | 112500 | 112400 | 1582 |
| 293 | 20250117 | 143600 | 168256731700 | 112500 | 112500 | 112500 | 112400 | 2001 |
| 294 | 20250117 | 143500 | 168031655000 | 112400 | 112500 | 112500 | 112400 | 1986 |
| 295 | 20250117 | 143400 | 167808370100 | 112400 | 112400 | 112500 | 112400 | 1181 |
| 296 | 20250117 | 143300 | 167675535400 | 112500 | 112400 | 112500 | 112300 | 2097 |
| 297 | 20250117 | 143200 | 167439871600 | 112300 | 112500 | 112500 | 112300 | 3487 |
| 298 | 20250117 | 143100 | 167047867900 | 112500 | 112500 | 112500 | 112400 | 2457 |
| 299 | 20250117 | 143000 | 166771517600 | 112400 | 112400 | 112500 | 112400 | 1092 |
| 300 | 20250117 | 142900 | 166648701600 | 112400 | 112400 | 112500 | 112300 | 1621 |
| 301 | 20250117 | 142800 | 166466509800 | 112400 | 112300 | 112400 | 112200 | 1724 |
| 302 | 20250117 | 142700 | 166272920500 | 112300 | 112300 | 112300 | 112200 | 1777 |
| 303 | 20250117 | 142600 | 166073430800 | 112300 | 112100 | 112300 | 112000 | 2742 |
| 304 | 20250117 | 142500 | 165765852800 | 112000 | 112000 | 112100 | 111900 | 2336 |
| 305 | 20250117 | 142400 | 165504233300 | 111900 | 112000 | 112000 | 111900 | 784 |
| 306 | 20250117 | 142300 | 165416461800 | 112000 | 111800 | 112000 | 111800 | 715 |
| 307 | 20250117 | 142200 | 165336456800 | 111900 | 111800 | 112000 | 111800 | 1295 |
| 308 | 20250117 | 142100 | 165191619500 | 111800 | 111800 | 111900 | 111700 | 771 |
| 309 | 20250117 | 142000 | 165105420100 | 111800 | 111900 | 111900 | 111700 | 2294 |
| 310 | 20250117 | 141900 | 164848920700 | 112000 | 112100 | 112100 | 111900 | 1842 |
| 311 | 20250117 | 141800 | 164642710500 | 112000 | 112200 | 112200 | 111900 | 3322 |
| 312 | 20250117 | 141700 | 164270455200 | 112300 | 112200 | 112300 | 112100 | 2874 |
| 313 | 20250117 | 141600 | 163947931100 | 112100 | 112200 | 112200 | 112100 | 782 |
| 314 | 20250117 | 141500 | 163860207200 | 112100 | 112100 | 112200 | 111900 | 2198 |
| 315 | 20250117 | 141400 | 163613974600 | 112000 | 112000 | 112100 | 111900 | 2883 |
| 316 | 20250117 | 141300 | 163291016300 | 111900 | 111800 | 112000 | 111700 | 2027 |
| 317 | 20250117 | 141200 | 163064337600 | 111700 | 111600 | 111800 | 111600 | 1580 |
| 318 | 20250117 | 141100 | 162887861500 | 111700 | 111500 | 111800 | 111500 | 744 |
| 319 | 20250117 | 141000 | 162804755900 | 111600 | 111500 | 111700 | 111400 | 3015 |
| 320 | 20250117 | 140900 | 162468356200 | 111500 | 111700 | 111800 | 111400 | 5884 |
| 321 | 20250117 | 140800 | 161811924500 | 111800 | 112000 | 112100 | 111700 | 8012 |
| 322 | 20250117 | 140700 | 160915695300 | 111900 | 112200 | 112200 | 111900 | 6923 |
| 323 | 20250117 | 140600 | 160140109800 | 112200 | 112200 | 112200 | 112100 | 708 |
| 324 | 20250117 | 140500 | 160060703800 | 112200 | 112200 | 112200 | 112100 | 923 |
| 325 | 20250117 | 140400 | 159957191500 | 112200 | 112000 | 112200 | 112000 | 1322 |
| 326 | 20250117 | 140300 | 159808998800 | 112100 | 112100 | 112100 | 112000 | 1226 |
| 327 | 20250117 | 140200 | 159671578500 | 112100 | 112000 | 112100 | 112000 | 1231 |
| 328 | 20250117 | 140100 | 159533658000 | 112100 | 112200 | 112200 | 112000 | 1637 |
| 329 | 20250117 | 140000 | 159350159400 | 112200 | 112200 | 112200 | 112100 | 2353 |
| 330 | 20250117 | 135900 | 159086336200 | 112100 | 112200 | 112200 | 112100 | 2096 |
| 331 | 20250117 | 135800 | 158851244800 | 112100 | 112100 | 112200 | 112100 | 638 |
| 332 | 20250117 | 135700 | 158779694300 | 112100 | 112100 | 112200 | 112100 | 2964 |
| 333 | 20250117 | 135600 | 158447375200 | 112100 | 112300 | 112400 | 112100 | 3344 |
| 334 | 20250117 | 135500 | 158072073200 | 112400 | 112300 | 112400 | 112300 | 2003 |
| 335 | 20250117 | 135400 | 157847064000 | 112300 | 112200 | 112400 | 112200 | 4081 |
| 336 | 20250117 | 135300 | 157388879500 | 112300 | 112200 | 112300 | 112200 | 1808 |
| 337 | 20250117 | 135200 | 157185907200 | 112200 | 112200 | 112300 | 112100 | 1766 |
| 338 | 20250117 | 135100 | 156987745800 | 112200 | 112200 | 112200 | 112100 | 2032 |
| 339 | 20250117 | 135000 | 156759782900 | 112100 | 112200 | 112200 | 112100 | 1713 |
| 340 | 20250117 | 134900 | 156567725100 | 112100 | 112300 | 112300 | 112100 | 3243 |
| 341 | 20250117 | 134800 | 156203938600 | 112300 | 112300 | 112300 | 112200 | 986 |
| 342 | 20250117 | 134700 | 156093266900 | 112300 | 112200 | 112300 | 112200 | 2249 |
| 343 | 20250117 | 134600 | 155840766100 | 112200 | 112400 | 112400 | 112200 | 1933 |
| 344 | 20250117 | 134500 | 155623710800 | 112300 | 112400 | 112500 | 112300 | 5887 |
| 345 | 20250117 | 134400 | 154962268200 | 112300 | 112400 | 112400 | 112300 | 1786 |
| 346 | 20250117 | 134300 | 154761591400 | 112400 | 112400 | 112500 | 112300 | 2787 |
| 347 | 20250117 | 134200 | 154448321800 | 112500 | 112400 | 112500 | 112400 | 1010 |
| 348 | 20250117 | 134100 | 154334729700 | 112400 | 112500 | 112500 | 112400 | 1920 |
| 349 | 20250117 | 134000 | 154118887500 | 112400 | 112500 | 112500 | 112400 | 2079 |
| 350 | 20250117 | 133900 | 153885183700 | 112500 | 112300 | 112500 | 112300 | 2489 |
| 351 | 20250117 | 133800 | 153605405600 | 112400 | 112300 | 112400 | 112300 | 1739 |
| 352 | 20250117 | 133700 | 153410087300 | 112300 | 112400 | 112400 | 112200 | 3096 |
| 353 | 20250117 | 133600 | 153062481700 | 112400 | 112500 | 112500 | 112400 | 1880 |
| 354 | 20250117 | 133500 | 152851134300 | 112500 | 112600 | 112600 | 112400 | 1172 |
| 355 | 20250117 | 133400 | 152719289800 | 112600 | 112300 | 112600 | 112200 | 911 |
| 356 | 20250117 | 133300 | 152616889800 | 112200 | 112200 | 112600 | 112100 | 2418 |
| 357 | 20250117 | 133200 | 152345421800 | 112100 | 112900 | 112900 | 112000 | 13008 |
| 358 | 20250117 | 133100 | 150882566600 | 112900 | 112800 | 112900 | 112800 | 1951 |
| 359 | 20250117 | 133000 | 150662320600 | 112900 | 112900 | 112900 | 112800 | 1893 |
| 360 | 20250117 | 132900 | 150448673700 | 112900 | 112800 | 112900 | 112800 | 2078 |
| 361 | 20250117 | 132800 | 150214220200 | 112900 | 112900 | 113000 | 112600 | 5413 |
| 362 | 20250117 | 132700 | 149603593300 | 112900 | 112900 | 113100 | 112800 | 9060 |
| 363 | 20250117 | 132600 | 148579713800 | 113000 | 112800 | 113000 | 112700 | 16645 |
| 364 | 20250117 | 132500 | 146700468500 | 112700 | 112700 | 112800 | 112700 | 952 |
| 365 | 20250117 | 132400 | 146593161000 | 112700 | 112700 | 112800 | 112600 | 2824 |
| 366 | 20250117 | 132300 | 146274838600 | 112700 | 112800 | 112800 | 112600 | 3755 |
| 367 | 20250117 | 132200 | 145851494200 | 112800 | 112900 | 112900 | 112700 | 5885 |
| 368 | 20250117 | 132100 | 145187617800 | 112900 | 112800 | 112900 | 112800 | 3354 |
| 369 | 20250117 | 132000 | 144808994800 | 112800 | 112800 | 112900 | 112800 | 4484 |
| 370 | 20250117 | 131900 | 144302769100 | 112800 | 112700 | 112900 | 112600 | 6917 |
| 371 | 20250117 | 131800 | 143522733100 | 112700 | 112400 | 112700 | 112400 | 8149 |
| 372 | 20250117 | 131700 | 142605945100 | 112400 | 112100 | 112400 | 112000 | 9055 |
| 373 | 20250117 | 131600 | 141589623900 | 112100 | 112100 | 112200 | 112000 | 3166 |
| 374 | 20250117 | 131500 | 141234698100 | 112100 | 112100 | 112200 | 112100 | 1665 |
| 375 | 20250117 | 131400 | 141047985500 | 112100 | 112200 | 112200 | 112100 | 892 |
| 376 | 20250117 | 131300 | 140947945000 | 112200 | 111900 | 112200 | 111800 | 4298 |
| 377 | 20250117 | 131200 | 140466456000 | 111900 | 111900 | 111900 | 111800 | 1882 |
| 378 | 20250117 | 131100 | 140255970900 | 111800 | 111800 | 111900 | 111800 | 2322 |
| 379 | 20250117 | 131000 | 139996317000 | 111800 | 112000 | 112000 | 111800 | 6028 |
| 380 | 20250117 | 130900 | 139321455800 | 111900 | 111900 | 112000 | 111900 | 1731 |
| 381 | 20250117 | 130800 | 139127740400 | 111900 | 111900 | 112000 | 111900 | 1615 |
| 382 | 20250117 | 130700 | 138947001700 | 111900 | 112100 | 112200 | 111900 | 3032 |
| 383 | 20250117 | 130600 | 138607427900 | 112100 | 112100 | 112200 | 112000 | 5499 |
| 384 | 20250117 | 130500 | 137991165700 | 112200 | 112100 | 112200 | 112100 | 1165 |
| 385 | 20250117 | 130400 | 137860552000 | 112200 | 112100 | 112200 | 112000 | 1955 |
| 386 | 20250117 | 130300 | 137641381000 | 112100 | 112100 | 112200 | 112000 | 2537 |
| 387 | 20250117 | 130200 | 137357032600 | 112100 | 112100 | 112200 | 112100 | 2591 |
| 388 | 20250117 | 130100 | 137066526300 | 112200 | 112200 | 112200 | 112100 | 1099 |
| 389 | 20250117 | 130000 | 136943266100 | 112100 | 112000 | 112200 | 112000 | 2121 |
| 390 | 20250117 | 125900 | 136705585500 | 112000 | 112100 | 112200 | 112000 | 4268 |
| 391 | 20250117 | 125800 | 136226849400 | 112200 | 111800 | 112200 | 111800 | 7645 |
| 392 | 20250117 | 125700 | 135370733600 | 111900 | 111900 | 111900 | 111800 | 411 |
| 393 | 20250117 | 125600 | 135324764400 | 111900 | 112000 | 112000 | 111700 | 3241 |
| 394 | 20250117 | 125500 | 134962296400 | 111900 | 112100 | 112100 | 111900 | 1723 |
| 395 | 20250117 | 125400 | 134769315500 | 112100 | 112000 | 112100 | 111900 | 4762 |
| 396 | 20250117 | 125300 | 134235775300 | 112000 | 111800 | 112000 | 111700 | 543 |
| 397 | 20250117 | 125200 | 134174995900 | 111800 | 111800 | 112000 | 111800 | 3166 |
| 398 | 20250117 | 125100 | 133820627000 | 111800 | 111800 | 111900 | 111600 | 3122 |
| 399 | 20250117 | 125000 | 133471769400 | 111700 | 111600 | 111800 | 111500 | 1795 |
| 400 | 20250117 | 124900 | 133271314400 | 111600 | 111500 | 111700 | 111400 | 1905 |
| 401 | 20250117 | 124800 | 133058810700 | 111500 | 111400 | 111500 | 111400 | 2234 |
| 402 | 20250117 | 124700 | 132809804600 | 111400 | 111500 | 111600 | 111400 | 2924 |
| 403 | 20250117 | 124600 | 132483879000 | 111500 | 111800 | 111900 | 111500 | 3267 |
| 404 | 20250117 | 124500 | 132119138400 | 111800 | 112000 | 112100 | 111800 | 3056 |
| 405 | 20250117 | 124400 | 131777034200 | 111900 | 111900 | 112000 | 111800 | 2728 |
| 406 | 20250117 | 124300 | 131471603800 | 111900 | 111600 | 111900 | 111600 | 3313 |
| 407 | 20250117 | 124200 | 131101646900 | 111600 | 111600 | 111700 | 111500 | 3671 |
| 408 | 20250117 | 124100 | 130692097100 | 111500 | 111900 | 111900 | 111300 | 17696 |
| 409 | 20250117 | 124000 | 128719090200 | 111800 | 112100 | 112100 | 111800 | 9241 |
| 410 | 20250117 | 123900 | 127684804400 | 112000 | 112300 | 112500 | 112000 | 8535 |
| 411 | 20250117 | 123800 | 126727466100 | 112300 | 112600 | 112600 | 112300 | 7526 |
| 412 | 20250117 | 123700 | 125881386400 | 112600 | 112600 | 112700 | 112500 | 2805 |
| 413 | 20250117 | 123600 | 125565649700 | 112600 | 112500 | 112700 | 112500 | 4369 |
| 414 | 20250117 | 123500 | 125073871600 | 112500 | 112600 | 112700 | 112500 | 4445 |
| 415 | 20250117 | 123400 | 124573519600 | 112600 | 112700 | 112800 | 112600 | 3516 |
| 416 | 20250117 | 123300 | 124177268500 | 112800 | 113100 | 113200 | 112800 | 7500 |
| 417 | 20250117 | 123200 | 123329681200 | 113100 | 113400 | 113400 | 113100 | 9368 |
| 418 | 20250117 | 123100 | 122268444000 | 113400 | 112900 | 113400 | 112800 | 29102 |
| 419 | 20250117 | 123000 | 118976339700 | 112900 | 112600 | 112900 | 112500 | 6349 |
| 420 | 20250117 | 122900 | 118259966700 | 112700 | 112500 | 112700 | 112400 | 7639 |
| 421 | 20250117 | 122800 | 117400360700 | 112600 | 112600 | 112700 | 112500 | 3410 |
| 422 | 20250117 | 122700 | 117016375100 | 112700 | 112600 | 112700 | 112600 | 2463 |
| 423 | 20250117 | 122600 | 116739001100 | 112700 | 112700 | 112800 | 112600 | 2175 |
| 424 | 20250117 | 122500 | 116493965000 | 112700 | 112900 | 113000 | 112600 | 9802 |
| 425 | 20250117 | 122400 | 115387985600 | 113000 | 112900 | 113000 | 112900 | 4433 |
| 426 | 20250117 | 122300 | 114887321000 | 112900 | 112700 | 113000 | 112600 | 6570 |
| 427 | 20250117 | 122200 | 114146028100 | 112800 | 112600 | 112800 | 112500 | 4806 |
| 428 | 20250117 | 122100 | 113604679900 | 112700 | 112900 | 113000 | 112600 | 10777 |
| 429 | 20250117 | 122000 | 112388841800 | 113000 | 112900 | 113000 | 112800 | 4682 |
| 430 | 20250117 | 121900 | 111860098900 | 113000 | 112800 | 113000 | 112800 | 6780 |
| 431 | 20250117 | 121800 | 111094581400 | 112900 | 112600 | 113000 | 112500 | 12479 |
| 432 | 20250117 | 121700 | 109686496000 | 112600 | 112400 | 112600 | 112000 | 13856 |
| 433 | 20250117 | 121600 | 108131466400 | 112500 | 112700 | 112800 | 112400 | 10505 |
| 434 | 20250117 | 121500 | 106949492400 | 112700 | 113100 | 113100 | 112600 | 17477 |
| 435 | 20250117 | 121400 | 104978047200 | 113000 | 112700 | 113200 | 112600 | 14074 |
| 436 | 20250117 | 121300 | 103389651700 | 112800 | 112700 | 113500 | 112600 | 39232 |
| 437 | 20250117 | 121200 | 98955352500 | 112700 | 111400 | 112800 | 111400 | 44576 |
| 438 | 20250117 | 121100 | 93960991500 | 111400 | 111200 | 111500 | 111100 | 7721 |
| 439 | 20250117 | 121000 | 93101230400 | 111200 | 111100 | 111300 | 111000 | 10937 |
| 440 | 20250117 | 120900 | 91885410100 | 111000 | 110800 | 111100 | 110800 | 5798 |
| 441 | 20250117 | 120800 | 91242054600 | 110800 | 110700 | 110900 | 110700 | 3289 |
| 442 | 20250117 | 120700 | 90877638400 | 110700 | 110500 | 110700 | 110400 | 5382 |
| 443 | 20250117 | 120600 | 90282822000 | 110400 | 110400 | 110500 | 110300 | 1403 |
| 444 | 20250117 | 120500 | 90127872900 | 110400 | 110500 | 110600 | 110400 | 3152 |
| 445 | 20250117 | 120400 | 89779712200 | 110600 | 110600 | 110600 | 110500 | 1297 |
| 446 | 20250117 | 120300 | 89636297600 | 110600 | 110600 | 110700 | 110500 | 1995 |
| 447 | 20250117 | 120200 | 89415639400 | 110700 | 110700 | 110700 | 110500 | 3083 |
| 448 | 20250117 | 120100 | 89074733900 | 110600 | 110700 | 110800 | 110500 | 7902 |
| 449 | 20250117 | 120000 | 88200479200 | 110600 | 110600 | 110700 | 110300 | 5627 |
| 450 | 20250117 | 115900 | 87578470000 | 110600 | 110700 | 110900 | 110400 | 6132 |
| 451 | 20250117 | 115800 | 86900101500 | 110900 | 111000 | 111200 | 110700 | 16466 |
| 452 | 20250117 | 115700 | 85072725100 | 111000 | 110300 | 111000 | 110300 | 20608 |
| 453 | 20250117 | 115600 | 82790336300 | 110300 | 110000 | 110400 | 109900 | 9171 |
| 454 | 20250117 | 115500 | 81779845800 | 110000 | 110100 | 110200 | 110000 | 1569 |
| 455 | 20250117 | 115400 | 81607078800 | 110100 | 109800 | 110100 | 109700 | 8755 |
| 456 | 20250117 | 115300 | 80643842600 | 109900 | 109900 | 110000 | 109900 | 2100 |
| 457 | 20250117 | 115200 | 80412960100 | 109900 | 109800 | 110000 | 109700 | 3036 |
| 458 | 20250117 | 115100 | 80079494200 | 109900 | 109900 | 110100 | 109800 | 6896 |
| 459 | 20250117 | 115000 | 79321259300 | 110000 | 110000 | 110100 | 109900 | 2742 |
| 460 | 20250117 | 114900 | 79019665200 | 110000 | 110000 | 110100 | 109900 | 2827 |
| 461 | 20250117 | 114800 | 78708628300 | 110000 | 109900 | 110100 | 109900 | 6974 |
| 462 | 20250117 | 114700 | 77941625200 | 110000 | 110000 | 110100 | 109900 | 2412 |
| 463 | 20250117 | 114600 | 77676315500 | 110000 | 110200 | 110300 | 110000 | 4271 |
| 464 | 20250117 | 114500 | 77205999600 | 110200 | 110100 | 110300 | 110100 | 1630 |
| 465 | 20250117 | 114400 | 77026367400 | 110200 | 110200 | 110300 | 110100 | 4588 |
| 466 | 20250117 | 114300 | 76520771900 | 110200 | 110200 | 110200 | 110100 | 2714 |
| 467 | 20250117 | 114200 | 76221727200 | 110200 | 109800 | 110200 | 109800 | 3516 |
| 468 | 20250117 | 114100 | 75834698300 | 110000 | 110000 | 110100 | 109700 | 5155 |
| 469 | 20250117 | 114000 | 75267945100 | 110100 | 110200 | 110400 | 110000 | 15078 |
| 470 | 20250117 | 113900 | 73605260800 | 110300 | 109600 | 110300 | 109600 | 13629 |
| 471 | 20250117 | 113800 | 72106250000 | 109600 | 109700 | 109800 | 109600 | 2066 |
| 472 | 20250117 | 113700 | 71879683500 | 109700 | 109900 | 109900 | 109700 | 2410 |
| 473 | 20250117 | 113600 | 71614951600 | 109800 | 109800 | 109900 | 109700 | 4224 |
| 474 | 20250117 | 113500 | 71150926300 | 109800 | 109300 | 109900 | 109300 | 4977 |
| 475 | 20250117 | 113400 | 70605666100 | 109300 | 109700 | 109700 | 109200 | 6209 |
| 476 | 20250117 | 113300 | 69926118000 | 109800 | 109900 | 110000 | 109600 | 7146 |
| 477 | 20250117 | 113200 | 69141227200 | 110000 | 110000 | 110000 | 109900 | 1875 |
| 478 | 20250117 | 113100 | 68935086300 | 110000 | 109800 | 110000 | 109800 | 6196 |
| 479 | 20250117 | 113000 | 68253741900 | 109800 | 109800 | 110000 | 109700 | 5783 |
| 480 | 20250117 | 112900 | 67618241600 | 109800 | 110000 | 110100 | 109800 | 8609 |
| 481 | 20250117 | 112800 | 66671477700 | 110000 | 110000 | 110200 | 109800 | 11782 |
| 482 | 20250117 | 112700 | 65375700800 | 110200 | 110100 | 110400 | 109900 | 23292 |
| 483 | 20250117 | 112600 | 62809801700 | 110100 | 109200 | 110200 | 109100 | 57382 |
| 484 | 20250117 | 112500 | 56516501500 | 109200 | 109200 | 109300 | 109200 | 4343 |
| 485 | 20250117 | 112400 | 56041996400 | 109300 | 109100 | 109300 | 109100 | 9828 |
| 486 | 20250117 | 112300 | 54968293700 | 109200 | 108400 | 109200 | 108400 | 26815 |
| 487 | 20250117 | 112200 | 52047677100 | 108400 | 108600 | 108600 | 108400 | 2668 |
| 488 | 20250117 | 112100 | 51758188000 | 108500 | 108400 | 108600 | 108400 | 2689 |
| 489 | 20250117 | 112000 | 51466394400 | 108400 | 108300 | 108500 | 108300 | 2395 |
| 490 | 20250117 | 111900 | 51206726100 | 108400 | 108300 | 108400 | 108300 | 3672 |
| 491 | 20250117 | 111800 | 50808889800 | 108300 | 107800 | 108400 | 107800 | 10411 |
| 492 | 20250117 | 111700 | 49683241400 | 107900 | 107900 | 107900 | 107800 | 1809 |
| 493 | 20250117 | 111600 | 49488102200 | 107900 | 107700 | 107900 | 107700 | 3176 |
| 494 | 20250117 | 111500 | 49145702300 | 107800 | 107700 | 107800 | 107700 | 539 |
| 495 | 20250117 | 111400 | 49087625200 | 107700 | 107700 | 107800 | 107600 | 2645 |
| 496 | 20250117 | 111300 | 48802582100 | 107600 | 107500 | 107700 | 107400 | 1620 |
| 497 | 20250117 | 111200 | 48628301800 | 107500 | 107400 | 107500 | 107400 | 447 |
| 498 | 20250117 | 111100 | 48580254700 | 107500 | 107500 | 107500 | 107300 | 502 |
| 499 | 20250117 | 111000 | 48526331400 | 107400 | 107300 | 107500 | 107300 | 647 |
| 500 | 20250117 | 110900 | 48456838100 | 107400 | 107300 | 107400 | 107300 | 299 |
| 501 | 20250117 | 110800 | 48424744100 | 107300 | 107200 | 107400 | 107100 | 379 |
| 502 | 20250117 | 110700 | 48384083500 | 107400 | 107300 | 107400 | 107200 | 532 |
| 503 | 20250117 | 110600 | 48327002500 | 107300 | 107200 | 107300 | 107200 | 304 |
| 504 | 20250117 | 110500 | 48294402200 | 107200 | 107100 | 107300 | 107100 | 423 |
| 505 | 20250117 | 110400 | 48249043000 | 107300 | 107200 | 107300 | 107100 | 1387 |
| 506 | 20250117 | 110300 | 48100356500 | 107200 | 107000 | 107200 | 107000 | 554 |
| 507 | 20250117 | 110200 | 48041003000 | 107100 | 107100 | 107200 | 107000 | 520 |
| 508 | 20250117 | 110100 | 47985333400 | 107100 | 107000 | 107200 | 107000 | 550 |
| 509 | 20250117 | 110000 | 47926440100 | 107100 | 107000 | 107200 | 107000 | 1078 |
| 510 | 20250117 | 105900 | 47810963800 | 107100 | 107200 | 107200 | 107000 | 1628 |
| 511 | 20250117 | 105800 | 47636582600 | 107200 | 107100 | 107200 | 107100 | 1189 |
| 512 | 20250117 | 105700 | 47509210300 | 107100 | 107100 | 107200 | 107000 | 406 |
| 513 | 20250117 | 105600 | 47465726800 | 107200 | 107100 | 107200 | 107000 | 558 |
| 514 | 20250117 | 105500 | 47405968700 | 107000 | 106900 | 107000 | 106800 | 1340 |
| 515 | 20250117 | 105400 | 47262630400 | 107000 | 106900 | 107000 | 106800 | 3780 |
| 516 | 20250117 | 105300 | 46858285900 | 107000 | 106900 | 107000 | 106900 | 1435 |
| 517 | 20250117 | 105200 | 46704846000 | 106900 | 107100 | 107200 | 106900 | 1531 |
| 518 | 20250117 | 105100 | 46541039300 | 107100 | 107000 | 107200 | 107000 | 643 |
| 519 | 20250117 | 105000 | 46472174300 | 107100 | 107100 | 107200 | 107000 | 548 |
| 520 | 20250117 | 104900 | 46413485700 | 107100 | 107100 | 107200 | 107100 | 459 |
| 521 | 20250117 | 104800 | 46364315300 | 107200 | 107000 | 107200 | 107000 | 432 |
| 522 | 20250117 | 104700 | 46318030500 | 107200 | 107100 | 107200 | 107000 | 441 |
| 523 | 20250117 | 104600 | 46270807600 | 107200 | 107000 | 107200 | 107000 | 383 |
| 524 | 20250117 | 104500 | 46229783900 | 107000 | 106900 | 107300 | 106900 | 1180 |
| 525 | 20250117 | 104400 | 46103459300 | 107000 | 106900 | 107000 | 106900 | 259 |
| 526 | 20250117 | 104300 | 46075754300 | 106900 | 106900 | 107000 | 106800 | 1127 |
| 527 | 20250117 | 104200 | 45955274400 | 106900 | 107000 | 107100 | 106900 | 804 |
| 528 | 20250117 | 104100 | 45869252200 | 107000 | 107000 | 107100 | 106900 | 1749 |
| 529 | 20250117 | 104000 | 45682142100 | 107000 | 107100 | 107200 | 107000 | 1232 |
| 530 | 20250117 | 103900 | 45550229500 | 107100 | 107100 | 107200 | 107000 | 1380 |
| 531 | 20250117 | 103800 | 45402407600 | 107000 | 106900 | 107200 | 106800 | 3461 |
| 532 | 20250117 | 103700 | 45031938300 | 106900 | 106900 | 107000 | 106900 | 1852 |
| 533 | 20250117 | 103600 | 44833927100 | 106900 | 107000 | 107100 | 106800 | 3075 |
| 534 | 20250117 | 103500 | 44505130700 | 107000 | 107100 | 107200 | 107000 | 2272 |
| 535 | 20250117 | 103400 | 44261898400 | 107200 | 107300 | 107300 | 107100 | 1343 |
| 536 | 20250117 | 103300 | 44118025300 | 107300 | 107000 | 107400 | 107000 | 8290 |
| 537 | 20250117 | 103200 | 43230584100 | 107000 | 107200 | 107200 | 107000 | 3488 |
| 538 | 20250117 | 103100 | 42856998900 | 107200 | 107200 | 107300 | 107100 | 2666 |
| 539 | 20250117 | 103000 | 42571198600 | 107200 | 107200 | 107300 | 107200 | 1828 |
| 540 | 20250117 | 102900 | 42375187600 | 107200 | 107300 | 107300 | 107200 | 543 |
| 541 | 20250117 | 102800 | 42316950300 | 107200 | 107400 | 107400 | 107200 | 293 |
| 542 | 20250117 | 102700 | 42285502000 | 107400 | 107200 | 107400 | 107200 | 970 |
| 543 | 20250117 | 102600 | 42181433300 | 107300 | 107300 | 107400 | 107200 | 2137 |
| 544 | 20250117 | 102500 | 41952148300 | 107400 | 107200 | 107400 | 107200 | 1339 |
| 545 | 20250117 | 102400 | 41808436100 | 107300 | 107200 | 107400 | 107200 | 674 |
| 546 | 20250117 | 102300 | 41736132700 | 107200 | 107300 | 107400 | 107200 | 370 |
| 547 | 20250117 | 102200 | 41696440500 | 107200 | 107300 | 107400 | 107200 | 789 |
| 548 | 20250117 | 102100 | 41611772700 | 107400 | 107200 | 107400 | 107200 | 1082 |
| 549 | 20250117 | 102000 | 41495697500 | 107400 | 107400 | 107600 | 107200 | 2085 |
| 550 | 20250117 | 101900 | 41271873000 | 107400 | 107400 | 107600 | 107300 | 536 |
| 551 | 20250117 | 101800 | 41214282300 | 107400 | 107600 | 107700 | 107300 | 1239 |
| 552 | 20250117 | 101700 | 41081178900 | 107700 | 107600 | 107700 | 107400 | 1394 |
| 553 | 20250117 | 101600 | 40931235400 | 107700 | 107300 | 107700 | 107300 | 2320 |
| 554 | 20250117 | 101500 | 40681894200 | 107400 | 107300 | 107500 | 107300 | 1006 |
| 555 | 20250117 | 101400 | 40573885700 | 107400 | 107300 | 107400 | 107200 | 1064 |
| 556 | 20250117 | 101300 | 40459688900 | 107300 | 107400 | 107400 | 107200 | 2808 |
| 557 | 20250117 | 101200 | 40158389700 | 107400 | 107400 | 107500 | 107300 | 1795 |
| 558 | 20250117 | 101100 | 39965646200 | 107500 | 107500 | 107500 | 107400 | 700 |
| 559 | 20250117 | 101000 | 39890436100 | 107400 | 107500 | 107600 | 107400 | 2913 |
| 560 | 20250117 | 100900 | 39577340800 | 107600 | 107500 | 107600 | 107500 | 536 |
| 561 | 20250117 | 100800 | 39519706500 | 107500 | 107700 | 107700 | 107500 | 1850 |
| 562 | 20250117 | 100700 | 39320623000 | 107700 | 107700 | 107800 | 107600 | 722 |
| 563 | 20250117 | 100600 | 39242867300 | 107800 | 107700 | 107800 | 107700 | 655 |
| 564 | 20250117 | 100500 | 39172307600 | 107700 | 107800 | 107800 | 107700 | 1611 |
| 565 | 20250117 | 100400 | 38998713700 | 107800 | 107700 | 107800 | 107600 | 1033 |
| 566 | 20250117 | 100300 | 38887436200 | 107700 | 107500 | 107800 | 107500 | 609 |
| 567 | 20250117 | 100200 | 38821862900 | 107700 | 107400 | 107800 | 107400 | 3567 |
| 568 | 20250117 | 100100 | 38437865600 | 107500 | 107400 | 107500 | 107400 | 873 |
| 569 | 20250117 | 100000 | 38344060600 | 107500 | 107400 | 107500 | 107400 | 557 |
| 570 | 20250117 | 095900 | 38284206500 | 107400 | 107400 | 107500 | 107400 | 803 |
| 571 | 20250117 | 095800 | 38197945400 | 107400 | 107500 | 107600 | 107400 | 1236 |
| 572 | 20250117 | 095700 | 38065089700 | 107500 | 107400 | 107600 | 107400 | 1392 |
| 573 | 20250117 | 095600 | 37915441700 | 107500 | 107600 | 107600 | 107300 | 4284 |
| 574 | 20250117 | 095500 | 37455079600 | 107600 | 107700 | 107800 | 107500 | 1608 |
| 575 | 20250117 | 095400 | 37282025100 | 107700 | 107900 | 107900 | 107600 | 2300 |
| 576 | 20250117 | 095300 | 37034105600 | 107900 | 107700 | 107900 | 107700 | 2386 |
| 577 | 20250117 | 095200 | 36776918500 | 107700 | 107800 | 107800 | 107700 | 918 |
| 578 | 20250117 | 095100 | 36678010500 | 107800 | 107800 | 107900 | 107700 | 845 |
| 579 | 20250117 | 095000 | 36586917100 | 107800 | 107800 | 108000 | 107700 | 2170 |
| 580 | 20250117 | 094900 | 36352935000 | 107900 | 107800 | 108000 | 107800 | 5856 |
| 581 | 20250117 | 094800 | 35720877800 | 107900 | 107800 | 107900 | 107700 | 2829 |
| 582 | 20250117 | 094700 | 35415915900 | 107800 | 107600 | 107800 | 107600 | 1626 |
| 583 | 20250117 | 094600 | 35240804500 | 107600 | 107500 | 107700 | 107500 | 1392 |
| 584 | 20250117 | 094500 | 35091073600 | 107400 | 107400 | 107600 | 107200 | 2864 |
| 585 | 20250117 | 094400 | 34783565300 | 107400 | 107400 | 107500 | 107300 | 1877 |
| 586 | 20250117 | 094300 | 34582014900 | 107400 | 107500 | 107500 | 107400 | 1187 |
| 587 | 20250117 | 094200 | 34454527200 | 107500 | 107500 | 107600 | 107400 | 3203 |
| 588 | 20250117 | 094100 | 34110196900 | 107600 | 107500 | 107600 | 107500 | 482 |
| 589 | 20250117 | 094000 | 34058352800 | 107500 | 107600 | 107700 | 107500 | 1795 |
| 590 | 20250117 | 093900 | 33865277300 | 107700 | 107700 | 107700 | 107600 | 1687 |
| 591 | 20250117 | 093800 | 33683655200 | 107700 | 107800 | 107800 | 107700 | 1545 |
| 592 | 20250117 | 093700 | 33517208800 | 107800 | 107800 | 107800 | 107700 | 1787 |
| 593 | 20250117 | 093600 | 33324606200 | 107800 | 107800 | 107900 | 107600 | 1631 |
| 594 | 20250117 | 093500 | 33148857000 | 107700 | 107700 | 107900 | 107500 | 3558 |
| 595 | 20250117 | 093400 | 32765523500 | 107800 | 107700 | 107800 | 107600 | 1553 |
| 596 | 20250117 | 093300 | 32598330400 | 107700 | 107200 | 107700 | 107200 | 3061 |
| 597 | 20250117 | 093200 | 32269180400 | 107200 | 107400 | 107400 | 107200 | 1372 |
| 598 | 20250117 | 093100 | 32121967200 | 107300 | 107300 | 107400 | 107300 | 1836 |
| 599 | 20250117 | 093000 | 31924923100 | 107300 | 107400 | 107500 | 107300 | 1515 |
| 600 | 20250117 | 092900 | 31762226900 | 107400 | 107600 | 107600 | 107400 | 1952 |
| 601 | 20250117 | 092800 | 31552336800 | 107500 | 107500 | 107600 | 107500 | 2050 |
| 602 | 20250117 | 092700 | 31331898900 | 107500 | 107600 | 107800 | 107300 | 3190 |
| 603 | 20250117 | 092600 | 30988972000 | 107600 | 107600 | 107800 | 107500 | 2741 |
| 604 | 20250117 | 092500 | 30693894800 | 107700 | 107400 | 107700 | 107300 | 3379 |
| 605 | 20250117 | 092400 | 30330850900 | 107200 | 107200 | 107500 | 107100 | 3376 |
| 606 | 20250117 | 092300 | 29968839400 | 107200 | 107200 | 107300 | 107200 | 1620 |
| 607 | 20250117 | 092200 | 29795106100 | 107200 | 107500 | 107500 | 107200 | 3304 |
| 608 | 20250117 | 092100 | 29440463700 | 107400 | 107700 | 108100 | 107400 | 4986 |
| 609 | 20250117 | 092000 | 28903967500 | 107700 | 107600 | 108000 | 107500 | 7439 |
| 610 | 20250117 | 091900 | 28102088100 | 107600 | 107300 | 107600 | 107300 | 3272 |
| 611 | 20250117 | 091800 | 27750426300 | 107300 | 106900 | 107300 | 106800 | 4639 |
| 612 | 20250117 | 091700 | 27253482700 | 106900 | 106700 | 106900 | 106600 | 5236 |
| 613 | 20250117 | 091600 | 26695083100 | 106600 | 107200 | 107400 | 106600 | 8930 |
| 614 | 20250117 | 091500 | 25740317300 | 107300 | 107300 | 107400 | 107000 | 3726 |
| 615 | 20250117 | 091400 | 25340671800 | 107300 | 106800 | 107300 | 106800 | 3648 |
| 616 | 20250117 | 091300 | 24950227600 | 106800 | 106900 | 106900 | 106700 | 5091 |
| 617 | 20250117 | 091200 | 24406546300 | 106900 | 107000 | 107300 | 106700 | 11145 |
| 618 | 20250117 | 091100 | 23214477400 | 107100 | 107600 | 107600 | 107000 | 11576 |
| 619 | 20250117 | 091000 | 21972962900 | 107600 | 108800 | 108900 | 107500 | 19011 |
| 620 | 20250117 | 090900 | 19914083700 | 108800 | 108800 | 108900 | 108700 | 8719 |
| 621 | 20250117 | 090800 | 18965304900 | 108800 | 108700 | 108900 | 108600 | 4981 |
| 622 | 20250117 | 090700 | 18423481900 | 108700 | 109000 | 109100 | 108600 | 22242 |
| 623 | 20250117 | 090600 | 16002165400 | 109000 | 108600 | 109000 | 108600 | 13212 |
| 624 | 20250117 | 090500 | 14564471100 | 108700 | 108500 | 108700 | 108500 | 6880 |
| 625 | 20250117 | 090400 | 13817316200 | 108600 | 109200 | 109200 | 108500 | 18433 |
| 626 | 20250117 | 090300 | 11810671500 | 109200 | 108900 | 109500 | 108900 | 28465 |
| 627 | 20250117 | 090200 | 8698014700 | 109000 | 108400 | 109300 | 108200 | 35018 |
| 628 | 20250117 | 090100 | 4887431100 | 108400 | 106600 | 108400 | 106500 | 24597 |
| 629 | 20250117 | 090000 | 2247359200 | 106600 | 107000 | 107100 | 106600 | 19285 |