35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 3 | 20250117 | 184600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20250117 | 184500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20250117 | 184400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20250117 | 184300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20250117 | 184200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20250117 | 184100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20250117 | 184000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20250117 | 183900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20250117 | 183800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20250117 | 183700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20250117 | 183600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20250117 | 183500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20250117 | 183400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20250117 | 183300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20250117 | 183200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20250117 | 183100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20250117 | 183000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20250117 | 182900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20250117 | 182800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20250117 | 182700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20250117 | 182600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20250117 | 182500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20250117 | 182400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20250117 | 182300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20250117 | 182200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20250117 | 182100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20250117 | 182000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20250117 | 181900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20250117 | 181800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20250117 | 181700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 33 | 20250117 | 181600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20250117 | 181500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20250117 | 181400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20250117 | 181300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20250117 | 181200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20250117 | 181100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20250117 | 181000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20250117 | 180900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20250117 | 180800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20250117 | 180700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20250117 | 180600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20250117 | 180500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20250117 | 180400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20250117 | 180300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20250117 | 180200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20250117 | 180100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20250117 | 180000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20250117 | 175900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20250117 | 175800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20250117 | 175700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20250117 | 175600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20250117 | 175500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20250117 | 175400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20250117 | 175300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20250117 | 175200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20250117 | 175100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20250117 | 175000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20250117 | 174900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20250117 | 174800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20250117 | 174700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 63 | 20250117 | 174600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20250117 | 174500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20250117 | 174400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20250117 | 174300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20250117 | 174200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20250117 | 174100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20250117 | 174000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20250117 | 173900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20250117 | 173800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20250117 | 173700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20250117 | 173600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20250117 | 173500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20250117 | 173400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20250117 | 173300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20250117 | 173200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20250117 | 173100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20250117 | 173000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20250117 | 172900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20250117 | 172800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20250117 | 172700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20250117 | 172600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20250117 | 172500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20250117 | 172400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20250117 | 172300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20250117 | 172200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20250117 | 172100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20250117 | 172000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20250117 | 171900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20250117 | 171800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20250117 | 171700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 93 | 20250117 | 171600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20250117 | 171500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20250117 | 171400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20250117 | 171300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20250117 | 171200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20250117 | 171100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20250117 | 171000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20250117 | 170900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20250117 | 170800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20250117 | 170700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20250117 | 170600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20250117 | 170500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20250117 | 170400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20250117 | 170300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20250117 | 170200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20250117 | 170100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20250117 | 170000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20250117 | 165900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20250117 | 165800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20250117 | 165700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20250117 | 165600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20250117 | 165500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20250117 | 165400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20250117 | 165300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20250117 | 165200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20250117 | 165100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20250117 | 165000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20250117 | 164900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20250117 | 164800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20250117 | 164700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 123 | 20250117 | 164600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20250117 | 164500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20250117 | 164400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20250117 | 164300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20250117 | 164200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20250117 | 164100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20250117 | 164000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20250117 | 163900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20250117 | 163800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20250117 | 163700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20250117 | 163600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20250117 | 163500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20250117 | 163400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20250117 | 163300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20250117 | 163200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20250117 | 163100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20250117 | 163000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20250117 | 162900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20250117 | 162800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20250117 | 162700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20250117 | 162600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20250117 | 162500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20250117 | 162400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20250117 | 162300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20250117 | 162200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20250117 | 162100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20250117 | 162000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20250117 | 161900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20250117 | 161800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20250117 | 161700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 153 | 20250117 | 161600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20250117 | 161500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20250117 | 161400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20250117 | 161300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20250117 | 161200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20250117 | 161100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20250117 | 161000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20250117 | 160900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20250117 | 160800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20250117 | 160700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20250117 | 160600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20250117 | 160500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20250117 | 160400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20250117 | 160300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20250117 | 160200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20250117 | 160100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20250117 | 160000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20250117 | 155900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20250117 | 155800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20250117 | 155700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20250117 | 155600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20250117 | 155500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20250117 | 155400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20250117 | 155300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20250117 | 155200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20250117 | 155100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20250117 | 155000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20250117 | 154900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20250117 | 154800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20250117 | 154700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 183 | 20250117 | 154600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20250117 | 154500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20250117 | 154400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20250117 | 154300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20250117 | 154200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20250117 | 154100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20250117 | 154000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20250117 | 153900 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20250117 | 153800 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20250117 | 153700 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20250117 | 153600 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20250117 | 153500 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20250117 | 153400 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20250117 | 153300 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20250117 | 153200 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20250117 | 153100 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20250117 | 153000 | 103661882500 | 117000 | 117000 | 117000 | 117000 | 17438 |
| 200 | 20250117 | 152900 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 201 | 20250117 | 152800 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 202 | 20250117 | 152700 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 203 | 20250117 | 152600 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 204 | 20250117 | 152500 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 205 | 20250117 | 152400 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 206 | 20250117 | 152300 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 207 | 20250117 | 152200 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 208 | 20250117 | 152100 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 209 | 20250117 | 152000 | 101621636500 | 117100 | 117100 | 117100 | 117100 | 0 |
| 210 | 20250117 | 151900 | 101621636500 | 117100 | 117000 | 117100 | 117000 | 2063 |
| 211 | 20250117 | 151800 | 101380167100 | 117100 | 117400 | 117600 | 116900 | 5912 |
| 212 | 20250117 | 151700 | 100686631000 | 117400 | 117600 | 117600 | 117200 | 1978 |
| 213 | 20250117 | 151600 | 100454481000 | 117600 | 117700 | 117800 | 117400 | 4366 |
| 214 | 20250117 | 151500 | 99941060200 | 117700 | 117500 | 117700 | 117400 | 3858 |
| 215 | 20250117 | 151400 | 99487511100 | 117500 | 117700 | 117700 | 117400 | 4490 |
| 216 | 20250117 | 151300 | 98959903400 | 117700 | 117500 | 117700 | 117400 | 3671 |
| 217 | 20250117 | 151200 | 98528254700 | 117400 | 117300 | 117600 | 117300 | 3580 |
| 218 | 20250117 | 151100 | 98107703300 | 117400 | 117300 | 117400 | 117200 | 2214 |
| 219 | 20250117 | 151000 | 97847932600 | 117300 | 117100 | 117300 | 117000 | 2829 |
| 220 | 20250117 | 150900 | 97516587600 | 117000 | 116800 | 117100 | 116600 | 3778 |
| 221 | 20250117 | 150800 | 97074618300 | 116800 | 116600 | 116900 | 116500 | 3214 |
| 222 | 20250117 | 150700 | 96699262900 | 116600 | 116600 | 116700 | 116500 | 840 |
| 223 | 20250117 | 150600 | 96601334200 | 116500 | 116800 | 116800 | 116500 | 3192 |
| 224 | 20250117 | 150500 | 96229224300 | 116800 | 116800 | 116800 | 116700 | 853 |
| 225 | 20250117 | 150400 | 96129629500 | 116800 | 116500 | 116800 | 116400 | 723 |
| 226 | 20250117 | 150300 | 96045237100 | 116500 | 116800 | 116800 | 116500 | 1175 |
| 227 | 20250117 | 150200 | 95908229200 | 116800 | 116700 | 116800 | 116500 | 1130 |
| 228 | 20250117 | 150100 | 95776394500 | 116800 | 116800 | 116800 | 116700 | 499 |
| 229 | 20250117 | 150000 | 95718114500 | 116800 | 116700 | 116900 | 116600 | 1220 |
| 230 | 20250117 | 145900 | 95575667100 | 116700 | 116800 | 116800 | 116600 | 1143 |
| 231 | 20250117 | 145800 | 95442248000 | 116800 | 116700 | 116800 | 116700 | 799 |
| 232 | 20250117 | 145700 | 95348941800 | 116800 | 116800 | 116800 | 116600 | 556 |
| 233 | 20250117 | 145600 | 95284036600 | 116800 | 116600 | 116800 | 116600 | 663 |
| 234 | 20250117 | 145500 | 95206666500 | 116700 | 116500 | 116700 | 116400 | 1671 |
| 235 | 20250117 | 145400 | 95011855300 | 116600 | 116600 | 116600 | 116400 | 1027 |
| 236 | 20250117 | 145300 | 94892172600 | 116600 | 116600 | 116600 | 116500 | 343 |
| 237 | 20250117 | 145200 | 94852192300 | 116500 | 116500 | 116600 | 116400 | 690 |
| 238 | 20250117 | 145100 | 94771790900 | 116500 | 116500 | 116600 | 116500 | 632 |
| 239 | 20250117 | 145000 | 94698135300 | 116600 | 116500 | 116600 | 116400 | 925 |
| 240 | 20250117 | 144900 | 94590369300 | 116500 | 116400 | 116600 | 116300 | 808 |
| 241 | 20250117 | 144800 | 94496270500 | 116400 | 116300 | 116400 | 116300 | 845 |
| 242 | 20250117 | 144700 | 94397933000 | 116400 | 116400 | 116400 | 116200 | 1019 |
| 243 | 20250117 | 144600 | 94279407400 | 116400 | 116300 | 116400 | 116200 | 833 |
| 244 | 20250117 | 144500 | 94182534800 | 116200 | 116000 | 116400 | 116000 | 1950 |
| 245 | 20250117 | 144400 | 93955834900 | 116200 | 116500 | 116500 | 116000 | 2736 |
| 246 | 20250117 | 144300 | 93637737100 | 116400 | 116600 | 116600 | 116400 | 722 |
| 247 | 20250117 | 144200 | 93553622500 | 116500 | 116600 | 116600 | 116500 | 1185 |
| 248 | 20250117 | 144100 | 93415486200 | 116600 | 116600 | 116700 | 116500 | 680 |
| 249 | 20250117 | 144000 | 93336177400 | 116600 | 116600 | 116700 | 116500 | 797 |
| 250 | 20250117 | 143900 | 93243243500 | 116600 | 116500 | 116700 | 116500 | 1725 |
| 251 | 20250117 | 143800 | 93042127500 | 116500 | 116400 | 116500 | 116300 | 1394 |
| 252 | 20250117 | 143700 | 92879828700 | 116400 | 116300 | 116400 | 116300 | 1381 |
| 253 | 20250117 | 143600 | 92719121200 | 116200 | 116300 | 116400 | 116200 | 631 |
| 254 | 20250117 | 143500 | 92645702300 | 116400 | 116300 | 116400 | 116200 | 625 |
| 255 | 20250117 | 143400 | 92572996300 | 116400 | 116400 | 116500 | 116300 | 1080 |
| 256 | 20250117 | 143300 | 92447308200 | 116500 | 116400 | 116500 | 116400 | 669 |
| 257 | 20250117 | 143200 | 92369388000 | 116500 | 116500 | 116500 | 116400 | 881 |
| 258 | 20250117 | 143100 | 92266769200 | 116500 | 116500 | 116500 | 116400 | 971 |
| 259 | 20250117 | 143000 | 92153696200 | 116500 | 116400 | 116500 | 116300 | 710 |
| 260 | 20250117 | 142900 | 92071046000 | 116300 | 116400 | 116500 | 116300 | 597 |
| 261 | 20250117 | 142800 | 92001564200 | 116400 | 116400 | 116400 | 116300 | 430 |
| 262 | 20250117 | 142700 | 91951518900 | 116300 | 116500 | 116500 | 116300 | 721 |
| 263 | 20250117 | 142600 | 91867573500 | 116400 | 116300 | 116500 | 116300 | 789 |
| 264 | 20250117 | 142500 | 91775676700 | 116400 | 116400 | 116400 | 116300 | 601 |
| 265 | 20250117 | 142400 | 91705737600 | 116400 | 116200 | 116400 | 116200 | 323 |
| 266 | 20250117 | 142300 | 91668171400 | 116300 | 116300 | 116300 | 116200 | 445 |
| 267 | 20250117 | 142200 | 91616435500 | 116200 | 116200 | 116300 | 116100 | 663 |
| 268 | 20250117 | 142100 | 91539364800 | 116200 | 116200 | 116200 | 116100 | 236 |
| 269 | 20250117 | 142000 | 91511947500 | 116200 | 116100 | 116200 | 116000 | 763 |
| 270 | 20250117 | 141900 | 91423341100 | 116200 | 116000 | 116200 | 116000 | 761 |
| 271 | 20250117 | 141800 | 91334941000 | 116100 | 116100 | 116100 | 115900 | 754 |
| 272 | 20250117 | 141700 | 91247472800 | 116100 | 116100 | 116100 | 116000 | 515 |
| 273 | 20250117 | 141600 | 91187692300 | 116100 | 116000 | 116100 | 115900 | 632 |
| 274 | 20250117 | 141500 | 91114374300 | 115900 | 116100 | 116100 | 115900 | 418 |
| 275 | 20250117 | 141400 | 91065894800 | 116000 | 116000 | 116100 | 115900 | 666 |
| 276 | 20250117 | 141300 | 90988644600 | 115900 | 115900 | 116000 | 115900 | 434 |
| 277 | 20250117 | 141200 | 90938311000 | 116000 | 116100 | 116100 | 115900 | 291 |
| 278 | 20250117 | 141100 | 90904544700 | 116000 | 115900 | 116100 | 115900 | 536 |
| 279 | 20250117 | 141000 | 90842375800 | 116000 | 115900 | 116100 | 115900 | 427 |
| 280 | 20250117 | 140900 | 90792844700 | 116000 | 116000 | 116100 | 115800 | 664 |
| 281 | 20250117 | 140800 | 90715829700 | 116000 | 115800 | 116000 | 115800 | 504 |
| 282 | 20250117 | 140700 | 90657402600 | 115900 | 116000 | 116100 | 115800 | 1516 |
| 283 | 20250117 | 140600 | 90481714200 | 115900 | 116000 | 116100 | 115900 | 452 |
| 284 | 20250117 | 140500 | 90429289000 | 116100 | 116000 | 116100 | 115900 | 376 |
| 285 | 20250117 | 140400 | 90385680800 | 115900 | 115800 | 116000 | 115800 | 375 |
| 286 | 20250117 | 140300 | 90342208200 | 115900 | 115800 | 116000 | 115800 | 465 |
| 287 | 20250117 | 140200 | 90288294100 | 115900 | 115700 | 115900 | 115600 | 1040 |
| 288 | 20250117 | 140100 | 90167913400 | 115700 | 115800 | 115800 | 115600 | 999 |
| 289 | 20250117 | 140000 | 90052358200 | 115800 | 115900 | 115900 | 115600 | 358 |
| 290 | 20250117 | 135900 | 90010909600 | 115900 | 115800 | 116000 | 115600 | 747 |
| 291 | 20250117 | 135800 | 89924377400 | 115800 | 115700 | 115800 | 115600 | 390 |
| 292 | 20250117 | 135700 | 89879234600 | 115700 | 115700 | 115700 | 115600 | 356 |
| 293 | 20250117 | 135600 | 89838056200 | 115600 | 115600 | 115700 | 115500 | 614 |
| 294 | 20250117 | 135500 | 89767081700 | 115500 | 115700 | 115800 | 115400 | 4061 |
| 295 | 20250117 | 135400 | 89297765100 | 115600 | 115600 | 115700 | 115600 | 435 |
| 296 | 20250117 | 135300 | 89247455400 | 115700 | 115700 | 115700 | 115600 | 656 |
| 297 | 20250117 | 135200 | 89171597000 | 115700 | 115700 | 115900 | 115600 | 1194 |
| 298 | 20250117 | 135100 | 89033441300 | 115800 | 115900 | 115900 | 115700 | 786 |
| 299 | 20250117 | 135000 | 88942450900 | 115900 | 116100 | 116200 | 115800 | 1081 |
| 300 | 20250117 | 134900 | 88817067700 | 116100 | 116100 | 116200 | 116000 | 252 |
| 301 | 20250117 | 134800 | 88787794800 | 116100 | 116200 | 116300 | 116000 | 529 |
| 302 | 20250117 | 134700 | 88726359800 | 116200 | 116100 | 116300 | 116100 | 499 |
| 303 | 20250117 | 134600 | 88668380200 | 116200 | 116200 | 116200 | 116100 | 439 |
| 304 | 20250117 | 134500 | 88617392400 | 116200 | 116200 | 116200 | 116100 | 541 |
| 305 | 20250117 | 134400 | 88554551800 | 116100 | 116300 | 116300 | 116100 | 353 |
| 306 | 20250117 | 134300 | 88513534400 | 116300 | 116200 | 116300 | 116100 | 1080 |
| 307 | 20250117 | 134200 | 88388028900 | 116300 | 116400 | 116500 | 116200 | 668 |
| 308 | 20250117 | 134100 | 88310311500 | 116400 | 116300 | 116400 | 116200 | 371 |
| 309 | 20250117 | 134000 | 88267139700 | 116200 | 116400 | 116400 | 116200 | 477 |
| 310 | 20250117 | 133900 | 88211650800 | 116300 | 116300 | 116400 | 116200 | 914 |
| 311 | 20250117 | 133800 | 88105342400 | 116300 | 116100 | 116300 | 116000 | 656 |
| 312 | 20250117 | 133700 | 88029143900 | 116200 | 116000 | 116300 | 116000 | 638 |
| 313 | 20250117 | 133600 | 87955029800 | 116100 | 116000 | 116100 | 115900 | 422 |
| 314 | 20250117 | 133500 | 87906047700 | 116000 | 116200 | 116200 | 115900 | 382 |
| 315 | 20250117 | 133400 | 87861710900 | 116100 | 116100 | 116200 | 116000 | 563 |
| 316 | 20250117 | 133300 | 87796350200 | 116200 | 116000 | 116200 | 115900 | 486 |
| 317 | 20250117 | 133200 | 87739954300 | 116000 | 116200 | 116200 | 115800 | 3485 |
| 318 | 20250117 | 133100 | 87336035100 | 116100 | 116000 | 116200 | 116000 | 435 |
| 319 | 20250117 | 133000 | 87285526200 | 116100 | 116100 | 116200 | 116000 | 668 |
| 320 | 20250117 | 132900 | 87207997700 | 116100 | 116000 | 116300 | 116000 | 622 |
| 321 | 20250117 | 132800 | 87135768100 | 116100 | 116100 | 116200 | 116000 | 644 |
| 322 | 20250117 | 132700 | 87061000500 | 116000 | 116000 | 116100 | 115900 | 341 |
| 323 | 20250117 | 132600 | 87021422200 | 115900 | 116000 | 116100 | 115900 | 397 |
| 324 | 20250117 | 132500 | 86975366100 | 115900 | 115900 | 116000 | 115900 | 322 |
| 325 | 20250117 | 132400 | 86938022300 | 116000 | 116100 | 116100 | 115900 | 543 |
| 326 | 20250117 | 132300 | 86875018100 | 116000 | 116000 | 116200 | 115900 | 455 |
| 327 | 20250117 | 132200 | 86822206700 | 116000 | 115900 | 116200 | 115900 | 1790 |
| 328 | 20250117 | 132100 | 86614557600 | 115900 | 115900 | 116000 | 115800 | 383 |
| 329 | 20250117 | 132000 | 86570147900 | 115900 | 115900 | 116000 | 115800 | 382 |
| 330 | 20250117 | 131900 | 86525868200 | 115900 | 115900 | 116000 | 115800 | 415 |
| 331 | 20250117 | 131800 | 86477762100 | 116000 | 115700 | 116000 | 115600 | 240 |
| 332 | 20250117 | 131700 | 86449950600 | 115600 | 115600 | 115800 | 115600 | 292 |
| 333 | 20250117 | 131600 | 86416168600 | 115700 | 115500 | 115900 | 115500 | 369 |
| 334 | 20250117 | 131500 | 86373477900 | 115600 | 115500 | 115600 | 115500 | 265 |
| 335 | 20250117 | 131400 | 86342851800 | 115600 | 115700 | 115700 | 115500 | 505 |
| 336 | 20250117 | 131300 | 86284493300 | 115600 | 115500 | 115700 | 115400 | 280 |
| 337 | 20250117 | 131200 | 86252137000 | 115400 | 115700 | 115800 | 115300 | 422 |
| 338 | 20250117 | 131100 | 86203389800 | 115600 | 115700 | 115800 | 115500 | 670 |
| 339 | 20250117 | 131000 | 86125925600 | 115600 | 115600 | 115800 | 115600 | 420 |
| 340 | 20250117 | 130900 | 86077325700 | 115600 | 115500 | 115700 | 115400 | 528 |
| 341 | 20250117 | 130800 | 86016320800 | 115500 | 115700 | 115700 | 115400 | 419 |
| 342 | 20250117 | 130700 | 85967923300 | 115700 | 115500 | 115900 | 115400 | 2638 |
| 343 | 20250117 | 130600 | 85663307500 | 115600 | 115700 | 115800 | 115500 | 999 |
| 344 | 20250117 | 130500 | 85547779200 | 115700 | 116000 | 116100 | 115700 | 478 |
| 345 | 20250117 | 130400 | 85492417800 | 116000 | 116000 | 116100 | 115800 | 431 |
| 346 | 20250117 | 130300 | 85442440100 | 116000 | 115900 | 116000 | 115900 | 167 |
| 347 | 20250117 | 130200 | 85423076500 | 115900 | 116000 | 116000 | 115900 | 418 |
| 348 | 20250117 | 130100 | 85374609100 | 116000 | 115900 | 116000 | 115800 | 300 |
| 349 | 20250117 | 130000 | 85339836200 | 115800 | 116000 | 116000 | 115800 | 482 |
| 350 | 20250117 | 125900 | 85283964500 | 116000 | 116000 | 116100 | 115900 | 468 |
| 351 | 20250117 | 125800 | 85229686500 | 116000 | 116000 | 116000 | 115900 | 436 |
| 352 | 20250117 | 125700 | 85179132700 | 116100 | 116100 | 116300 | 115900 | 447 |
| 353 | 20250117 | 125600 | 85127214900 | 116100 | 115900 | 116100 | 115900 | 506 |
| 354 | 20250117 | 125500 | 85068504700 | 116000 | 115900 | 116000 | 115600 | 1498 |
| 355 | 20250117 | 125400 | 84895102300 | 115900 | 116000 | 116000 | 115700 | 386 |
| 356 | 20250117 | 125300 | 84850381200 | 115900 | 115800 | 116000 | 115700 | 639 |
| 357 | 20250117 | 125200 | 84776389400 | 115800 | 116200 | 116200 | 115800 | 1768 |
| 358 | 20250117 | 125100 | 84571547300 | 116200 | 116200 | 116300 | 115900 | 2423 |
| 359 | 20250117 | 125000 | 84290343600 | 116300 | 116500 | 116600 | 116300 | 1077 |
| 360 | 20250117 | 124900 | 84164995900 | 116400 | 116400 | 116600 | 116300 | 624 |
| 361 | 20250117 | 124800 | 84092352400 | 116400 | 116400 | 116600 | 116300 | 617 |
| 362 | 20250117 | 124700 | 84020522800 | 116400 | 116400 | 116600 | 116400 | 772 |
| 363 | 20250117 | 124600 | 83930607200 | 116400 | 116600 | 116600 | 116200 | 846 |
| 364 | 20250117 | 124500 | 83832202100 | 116500 | 116600 | 116600 | 116300 | 498 |
| 365 | 20250117 | 124400 | 83774190200 | 116600 | 116800 | 116800 | 116500 | 544 |
| 366 | 20250117 | 124300 | 83710725100 | 116800 | 116700 | 116800 | 116600 | 770 |
| 367 | 20250117 | 124200 | 83620844600 | 116700 | 116700 | 116700 | 116600 | 273 |
| 368 | 20250117 | 124100 | 83588987500 | 116700 | 116700 | 116700 | 116600 | 585 |
| 369 | 20250117 | 124000 | 83520729800 | 116700 | 116200 | 116700 | 116200 | 1387 |
| 370 | 20250117 | 123900 | 83359222500 | 116200 | 116300 | 116300 | 116200 | 402 |
| 371 | 20250117 | 123800 | 83312479000 | 116300 | 116300 | 116300 | 116100 | 661 |
| 372 | 20250117 | 123700 | 83235637200 | 116300 | 116400 | 116400 | 116200 | 399 |
| 373 | 20250117 | 123600 | 83189221500 | 116400 | 116400 | 116500 | 116300 | 400 |
| 374 | 20250117 | 123500 | 83142656000 | 116400 | 116500 | 116500 | 116300 | 423 |
| 375 | 20250117 | 123400 | 83093401900 | 116500 | 116000 | 116500 | 116000 | 2454 |
| 376 | 20250117 | 123300 | 82808155100 | 115900 | 115900 | 116000 | 115800 | 456 |
| 377 | 20250117 | 123200 | 82755290800 | 116000 | 116200 | 116200 | 116000 | 746 |
| 378 | 20250117 | 123100 | 82668699400 | 116200 | 116300 | 116300 | 116200 | 347 |
| 379 | 20250117 | 123000 | 82628360900 | 116200 | 116300 | 116300 | 116200 | 520 |
| 380 | 20250117 | 122900 | 82567907000 | 116300 | 116500 | 116600 | 116200 | 1564 |
| 381 | 20250117 | 122800 | 82385802000 | 116500 | 116500 | 116600 | 116400 | 936 |
| 382 | 20250117 | 122700 | 82276767100 | 116400 | 116300 | 116500 | 116100 | 3635 |
| 383 | 20250117 | 122600 | 81853608300 | 116300 | 116300 | 116300 | 116100 | 463 |
| 384 | 20250117 | 122500 | 81799785900 | 116300 | 116000 | 116300 | 115900 | 956 |
| 385 | 20250117 | 122400 | 81688820700 | 116000 | 115900 | 116000 | 115800 | 705 |
| 386 | 20250117 | 122300 | 81607079200 | 115900 | 116000 | 116000 | 115800 | 474 |
| 387 | 20250117 | 122200 | 81552153500 | 116000 | 116000 | 116000 | 115800 | 554 |
| 388 | 20250117 | 122100 | 81487915200 | 116000 | 116100 | 116300 | 115800 | 1677 |
| 389 | 20250117 | 122000 | 81293364600 | 116200 | 116000 | 116300 | 116000 | 1505 |
| 390 | 20250117 | 121900 | 81118641800 | 115900 | 115900 | 116000 | 115700 | 626 |
| 391 | 20250117 | 121800 | 81046074500 | 115800 | 115600 | 115900 | 115600 | 618 |
| 392 | 20250117 | 121700 | 80974565400 | 115600 | 115600 | 115700 | 115500 | 588 |
| 393 | 20250117 | 121600 | 80906585800 | 115600 | 115800 | 115800 | 115500 | 416 |
| 394 | 20250117 | 121500 | 80858484300 | 115700 | 115600 | 115800 | 115600 | 354 |
| 395 | 20250117 | 121400 | 80817531600 | 115700 | 115600 | 115900 | 115500 | 431 |
| 396 | 20250117 | 121300 | 80767652700 | 115600 | 115700 | 115900 | 115500 | 539 |
| 397 | 20250117 | 121200 | 80705340500 | 115700 | 115700 | 115900 | 115500 | 686 |
| 398 | 20250117 | 121100 | 80625954000 | 115800 | 115700 | 115900 | 115700 | 314 |
| 399 | 20250117 | 121000 | 80589590200 | 115700 | 115600 | 115900 | 115600 | 269 |
| 400 | 20250117 | 120900 | 80558470300 | 115500 | 115600 | 115900 | 115500 | 1190 |
| 401 | 20250117 | 120800 | 80420780800 | 115600 | 115400 | 115600 | 115300 | 683 |
| 402 | 20250117 | 120700 | 80341910600 | 115400 | 115400 | 115400 | 115300 | 225 |
| 403 | 20250117 | 120600 | 80315949700 | 115400 | 115300 | 115400 | 115200 | 464 |
| 404 | 20250117 | 120500 | 80262456200 | 115300 | 115100 | 115300 | 115100 | 1756 |
| 405 | 20250117 | 120400 | 80060174800 | 115200 | 115300 | 115300 | 115100 | 889 |
| 406 | 20250117 | 120300 | 79957793600 | 115200 | 115400 | 115400 | 115100 | 930 |
| 407 | 20250117 | 120200 | 79850604700 | 115400 | 115600 | 115700 | 115100 | 1733 |
| 408 | 20250117 | 120100 | 79650725800 | 115600 | 115700 | 115700 | 115500 | 321 |
| 409 | 20250117 | 120000 | 79613608700 | 115700 | 115500 | 115700 | 115400 | 277 |
| 410 | 20250117 | 115900 | 79581605300 | 115500 | 115600 | 115700 | 115400 | 492 |
| 411 | 20250117 | 115800 | 79524765800 | 115600 | 115600 | 115700 | 115500 | 383 |
| 412 | 20250117 | 115700 | 79480480700 | 115500 | 115700 | 115700 | 115500 | 398 |
| 413 | 20250117 | 115600 | 79434482300 | 115700 | 115700 | 115800 | 115600 | 454 |
| 414 | 20250117 | 115500 | 79381949000 | 115600 | 115700 | 115700 | 115600 | 422 |
| 415 | 20250117 | 115400 | 79333132500 | 115700 | 115700 | 115800 | 115600 | 590 |
| 416 | 20250117 | 115300 | 79264880700 | 115700 | 115700 | 115700 | 115400 | 646 |
| 417 | 20250117 | 115200 | 79190194200 | 115700 | 115600 | 115700 | 115200 | 4825 |
| 418 | 20250117 | 115100 | 78633049800 | 115600 | 115500 | 115600 | 115500 | 244 |
| 419 | 20250117 | 115000 | 78604851700 | 115500 | 115400 | 115600 | 115400 | 428 |
| 420 | 20250117 | 114900 | 78555430100 | 115500 | 115500 | 115600 | 115300 | 930 |
| 421 | 20250117 | 114800 | 78448046400 | 115500 | 115400 | 115500 | 115400 | 589 |
| 422 | 20250117 | 114700 | 78380059400 | 115500 | 115600 | 115600 | 115400 | 2964 |
| 423 | 20250117 | 114600 | 78037746400 | 115600 | 115600 | 115700 | 115500 | 1125 |
| 424 | 20250117 | 114500 | 77907754500 | 115600 | 115700 | 115700 | 115600 | 459 |
| 425 | 20250117 | 114400 | 77854671600 | 115600 | 115600 | 115900 | 115500 | 642 |
| 426 | 20250117 | 114300 | 77780388200 | 115600 | 115700 | 115800 | 115500 | 1305 |
| 427 | 20250117 | 114200 | 77629534000 | 115800 | 115900 | 116000 | 115600 | 3502 |
| 428 | 20250117 | 114100 | 77224469800 | 115900 | 115900 | 116100 | 115800 | 786 |
| 429 | 20250117 | 114000 | 77133371000 | 115900 | 116000 | 116000 | 115800 | 2216 |
| 430 | 20250117 | 113900 | 76876519300 | 116000 | 116100 | 116200 | 115900 | 628 |
| 431 | 20250117 | 113800 | 76803641500 | 116100 | 116100 | 116200 | 115900 | 978 |
| 432 | 20250117 | 113700 | 76690155300 | 116200 | 116200 | 116300 | 116100 | 406 |
| 433 | 20250117 | 113600 | 76642975600 | 116200 | 116300 | 116400 | 116100 | 520 |
| 434 | 20250117 | 113500 | 76582519900 | 116300 | 116500 | 116500 | 116200 | 853 |
| 435 | 20250117 | 113400 | 76483220400 | 116200 | 116300 | 116500 | 116100 | 857 |
| 436 | 20250117 | 113300 | 76383545200 | 116400 | 116500 | 116500 | 116200 | 516 |
| 437 | 20250117 | 113200 | 76323478500 | 116500 | 116300 | 116600 | 116300 | 692 |
| 438 | 20250117 | 113100 | 76242879900 | 116300 | 116100 | 116400 | 116100 | 393 |
| 439 | 20250117 | 113000 | 76197188100 | 116200 | 116000 | 116300 | 116000 | 541 |
| 440 | 20250117 | 112900 | 76134366500 | 116000 | 116000 | 116200 | 115900 | 555 |
| 441 | 20250117 | 112800 | 76070001900 | 116000 | 116200 | 116300 | 115900 | 933 |
| 442 | 20250117 | 112700 | 75961736400 | 116200 | 116100 | 116200 | 116000 | 526 |
| 443 | 20250117 | 112600 | 75900661000 | 116100 | 116000 | 116200 | 115900 | 1391 |
| 444 | 20250117 | 112500 | 75739222000 | 116000 | 116000 | 116000 | 115900 | 1208 |
| 445 | 20250117 | 112400 | 75599161000 | 115900 | 115800 | 116000 | 115700 | 755 |
| 446 | 20250117 | 112300 | 75511652300 | 115900 | 116000 | 116000 | 115800 | 321 |
| 447 | 20250117 | 112200 | 75474435100 | 116000 | 115800 | 116000 | 115700 | 981 |
| 448 | 20250117 | 112100 | 75360830000 | 115800 | 115800 | 115800 | 115700 | 960 |
| 449 | 20250117 | 112000 | 75249738400 | 115800 | 116200 | 116300 | 115800 | 784 |
| 450 | 20250117 | 111900 | 75158773300 | 116200 | 116100 | 116200 | 116000 | 354 |
| 451 | 20250117 | 111800 | 75117666400 | 116100 | 116300 | 116500 | 115900 | 615 |
| 452 | 20250117 | 111700 | 75046216300 | 116200 | 116200 | 116400 | 116000 | 588 |
| 453 | 20250117 | 111600 | 74977852200 | 116200 | 115800 | 116200 | 115700 | 1539 |
| 454 | 20250117 | 111500 | 74799473000 | 115900 | 116100 | 116100 | 115800 | 1074 |
| 455 | 20250117 | 111400 | 74674956000 | 116100 | 116100 | 116400 | 116000 | 1648 |
| 456 | 20250117 | 111300 | 74483472000 | 116200 | 116500 | 116500 | 115800 | 2891 |
| 457 | 20250117 | 111200 | 74147448200 | 116500 | 116600 | 116800 | 116400 | 1290 |
| 458 | 20250117 | 111100 | 73997144600 | 116600 | 116600 | 116700 | 116400 | 1472 |
| 459 | 20250117 | 111000 | 73825513200 | 116700 | 116500 | 116700 | 116400 | 779 |
| 460 | 20250117 | 110900 | 73734726900 | 116500 | 116500 | 116600 | 116400 | 1002 |
| 461 | 20250117 | 110800 | 73617992600 | 116500 | 116300 | 116500 | 116200 | 754 |
| 462 | 20250117 | 110700 | 73530250700 | 116300 | 116100 | 116300 | 116100 | 713 |
| 463 | 20250117 | 110600 | 73447366700 | 116200 | 115600 | 116200 | 115600 | 1151 |
| 464 | 20250117 | 110500 | 73314033200 | 115700 | 115900 | 116000 | 115500 | 5153 |
| 465 | 20250117 | 110400 | 72717542800 | 115900 | 115900 | 116000 | 115800 | 1622 |
| 466 | 20250117 | 110300 | 72529526300 | 115900 | 116000 | 116000 | 115800 | 1243 |
| 467 | 20250117 | 110200 | 72385433700 | 116000 | 115900 | 116000 | 115800 | 1742 |
| 468 | 20250117 | 110100 | 72183539800 | 115900 | 115800 | 116000 | 115800 | 909 |
| 469 | 20250117 | 110000 | 72078145500 | 115800 | 115700 | 116100 | 115600 | 2001 |
| 470 | 20250117 | 105900 | 71846374800 | 115700 | 115700 | 115900 | 115600 | 2073 |
| 471 | 20250117 | 105800 | 71606477900 | 115800 | 115900 | 116000 | 115600 | 2997 |
| 472 | 20250117 | 105700 | 71259594400 | 115800 | 116300 | 116400 | 115800 | 2194 |
| 473 | 20250117 | 105600 | 71004941700 | 116300 | 116100 | 116500 | 115900 | 1617 |
| 474 | 20250117 | 105500 | 70816952100 | 116200 | 115900 | 116300 | 115700 | 4702 |
| 475 | 20250117 | 105400 | 70271250300 | 115900 | 116000 | 116300 | 115700 | 3951 |
| 476 | 20250117 | 105300 | 69813513800 | 115900 | 116800 | 116800 | 115900 | 5686 |
| 477 | 20250117 | 105200 | 69152364200 | 116700 | 117000 | 117000 | 116700 | 797 |
| 478 | 20250117 | 105100 | 69059307700 | 116800 | 116800 | 117000 | 116600 | 2018 |
| 479 | 20250117 | 105000 | 68823779400 | 116700 | 116800 | 117000 | 116700 | 949 |
| 480 | 20250117 | 104900 | 68712877300 | 116900 | 116900 | 117000 | 116600 | 1687 |
| 481 | 20250117 | 104800 | 68515909800 | 117000 | 117200 | 117400 | 116600 | 8452 |
| 482 | 20250117 | 104700 | 67528242700 | 117300 | 117400 | 117500 | 117200 | 1718 |
| 483 | 20250117 | 104600 | 67326616600 | 117400 | 117400 | 117500 | 117200 | 1809 |
| 484 | 20250117 | 104500 | 67114311300 | 117300 | 117600 | 117700 | 117100 | 1535 |
| 485 | 20250117 | 104400 | 66934132100 | 117600 | 117600 | 117800 | 117400 | 2067 |
| 486 | 20250117 | 104300 | 66691208600 | 117500 | 117700 | 117800 | 117500 | 1959 |
| 487 | 20250117 | 104200 | 66460652800 | 117800 | 118000 | 118100 | 117700 | 2999 |
| 488 | 20250117 | 104100 | 66107209700 | 118000 | 118000 | 118100 | 117900 | 1899 |
| 489 | 20250117 | 104000 | 65883061700 | 118000 | 118000 | 118000 | 117800 | 1091 |
| 490 | 20250117 | 103900 | 65754382700 | 118000 | 117900 | 118000 | 117800 | 1438 |
| 491 | 20250117 | 103800 | 65584838400 | 118000 | 117700 | 118000 | 117700 | 1387 |
| 492 | 20250117 | 103700 | 65421438900 | 117700 | 117700 | 117900 | 117600 | 2640 |
| 493 | 20250117 | 103600 | 65110615200 | 117700 | 117700 | 117900 | 117600 | 1046 |
| 494 | 20250117 | 103500 | 64987476400 | 117600 | 117900 | 118100 | 117600 | 1446 |
| 495 | 20250117 | 103400 | 64816957000 | 118000 | 117800 | 118000 | 117300 | 2658 |
| 496 | 20250117 | 103300 | 64503939400 | 117900 | 117300 | 117900 | 117200 | 2033 |
| 497 | 20250117 | 103200 | 64265012100 | 117200 | 117400 | 117800 | 116800 | 9271 |
| 498 | 20250117 | 103100 | 63177287900 | 117400 | 118400 | 118400 | 117400 | 8117 |
| 499 | 20250117 | 103000 | 62219427300 | 118400 | 118500 | 118600 | 118200 | 4254 |
| 500 | 20250117 | 102900 | 61715877300 | 118600 | 119000 | 119000 | 118500 | 6185 |
| 501 | 20250117 | 102800 | 60981348900 | 119000 | 119000 | 119100 | 118900 | 3876 |
| 502 | 20250117 | 102700 | 60520181000 | 118900 | 118600 | 119000 | 118600 | 2717 |
| 503 | 20250117 | 102600 | 60197302700 | 118700 | 118700 | 119100 | 118600 | 5072 |
| 504 | 20250117 | 102500 | 59594343000 | 118800 | 119100 | 119400 | 118700 | 7130 |
| 505 | 20250117 | 102400 | 58744955400 | 119100 | 119200 | 119400 | 118500 | 8697 |
| 506 | 20250117 | 102300 | 57711599500 | 119300 | 119100 | 119300 | 118800 | 6643 |
| 507 | 20250117 | 102200 | 56920707300 | 119200 | 118600 | 119200 | 118500 | 8165 |
| 508 | 20250117 | 102100 | 55949767000 | 118700 | 119000 | 119100 | 118300 | 17916 |
| 509 | 20250117 | 102000 | 53820785700 | 119000 | 118900 | 119000 | 118800 | 5871 |
| 510 | 20250117 | 101900 | 53122537200 | 118900 | 118600 | 119000 | 118500 | 5546 |
| 511 | 20250117 | 101800 | 52463484700 | 118600 | 118400 | 118800 | 118300 | 13146 |
| 512 | 20250117 | 101700 | 50904525800 | 118400 | 118200 | 118500 | 118200 | 8036 |
| 513 | 20250117 | 101600 | 49953240000 | 118200 | 118200 | 118400 | 118000 | 4751 |
| 514 | 20250117 | 101500 | 49391340700 | 118100 | 117900 | 118200 | 117800 | 1735 |
| 515 | 20250117 | 101400 | 49186554400 | 118000 | 117800 | 118100 | 117600 | 3784 |
| 516 | 20250117 | 101300 | 48740581700 | 117700 | 117700 | 117900 | 117400 | 4196 |
| 517 | 20250117 | 101200 | 48247002700 | 117600 | 118100 | 118100 | 117500 | 5380 |
| 518 | 20250117 | 101100 | 47612680600 | 118000 | 118000 | 118400 | 117900 | 11673 |
| 519 | 20250117 | 101000 | 46233833400 | 117900 | 117900 | 118000 | 117800 | 5337 |
| 520 | 20250117 | 100900 | 45604461100 | 117900 | 117800 | 117900 | 117500 | 4034 |
| 521 | 20250117 | 100800 | 45129628300 | 117800 | 117500 | 117800 | 117400 | 4410 |
| 522 | 20250117 | 100700 | 44610918300 | 117500 | 117500 | 117600 | 117100 | 3113 |
| 523 | 20250117 | 100600 | 44245313500 | 117600 | 117800 | 117900 | 117000 | 4198 |
| 524 | 20250117 | 100500 | 43751848300 | 117800 | 117200 | 117800 | 117000 | 10427 |
| 525 | 20250117 | 100400 | 42527162800 | 117400 | 117400 | 117500 | 117100 | 5871 |
| 526 | 20250117 | 100300 | 41838377700 | 117500 | 117300 | 117600 | 117100 | 4145 |
| 527 | 20250117 | 100200 | 41352230600 | 117300 | 117500 | 117500 | 117200 | 2317 |
| 528 | 20250117 | 100100 | 41080326300 | 117500 | 117100 | 117600 | 117000 | 5635 |
| 529 | 20250117 | 100000 | 40418988800 | 117100 | 117600 | 117600 | 116700 | 9071 |
| 530 | 20250117 | 095900 | 39357319900 | 117600 | 117400 | 117800 | 117300 | 12868 |
| 531 | 20250117 | 095800 | 37843646900 | 117400 | 117100 | 117500 | 116700 | 9497 |
| 532 | 20250117 | 095700 | 36730891500 | 117200 | 116900 | 117300 | 116900 | 9654 |
| 533 | 20250117 | 095600 | 35599605400 | 116900 | 116700 | 117100 | 116500 | 6478 |
| 534 | 20250117 | 095500 | 34843091100 | 116600 | 116900 | 117700 | 116600 | 20704 |
| 535 | 20250117 | 095400 | 32416181800 | 116900 | 116500 | 117000 | 116500 | 11912 |
| 536 | 20250117 | 095300 | 31025374600 | 116500 | 116100 | 116600 | 116000 | 5170 |
| 537 | 20250117 | 095200 | 30423792500 | 116100 | 115900 | 116100 | 115800 | 5704 |
| 538 | 20250117 | 095100 | 29762411700 | 115900 | 115800 | 115900 | 115700 | 3153 |
| 539 | 20250117 | 095000 | 29397205500 | 115800 | 115600 | 115900 | 115300 | 2060 |
| 540 | 20250117 | 094900 | 29158803500 | 115700 | 115100 | 115700 | 115000 | 4343 |
| 541 | 20250117 | 094800 | 28657586300 | 115100 | 115600 | 115600 | 115000 | 1305 |
| 542 | 20250117 | 094700 | 28507173100 | 115500 | 115600 | 115600 | 115400 | 1550 |
| 543 | 20250117 | 094600 | 28328056300 | 115500 | 115300 | 115800 | 115100 | 3128 |
| 544 | 20250117 | 094500 | 27966705200 | 115100 | 115400 | 115500 | 115000 | 3571 |
| 545 | 20250117 | 094400 | 27554799000 | 115300 | 115000 | 115400 | 114900 | 2250 |
| 546 | 20250117 | 094300 | 27295659800 | 115000 | 114800 | 115000 | 114700 | 1272 |
| 547 | 20250117 | 094200 | 27149621600 | 114700 | 114400 | 114800 | 114400 | 1227 |
| 548 | 20250117 | 094100 | 27008922500 | 114500 | 115100 | 115200 | 114200 | 6419 |
| 549 | 20250117 | 094000 | 26273579200 | 115200 | 115400 | 115400 | 115000 | 884 |
| 550 | 20250117 | 093900 | 26171735100 | 115400 | 115800 | 115800 | 115300 | 1501 |
| 551 | 20250117 | 093800 | 25998301700 | 115800 | 115200 | 116200 | 115200 | 3886 |
| 552 | 20250117 | 093700 | 25548175700 | 115300 | 115500 | 115600 | 114800 | 2161 |
| 553 | 20250117 | 093600 | 25298953900 | 115500 | 115000 | 115500 | 115000 | 2274 |
| 554 | 20250117 | 093500 | 25036957500 | 114900 | 115000 | 115100 | 114800 | 1721 |
| 555 | 20250117 | 093400 | 24839079900 | 115000 | 114800 | 115000 | 114600 | 1263 |
| 556 | 20250117 | 093300 | 24694045800 | 115000 | 114800 | 115000 | 114500 | 1465 |
| 557 | 20250117 | 093200 | 24526005600 | 114800 | 114600 | 115200 | 114600 | 2373 |
| 558 | 20250117 | 093100 | 24253428900 | 114600 | 114600 | 114800 | 114500 | 1401 |
| 559 | 20250117 | 093000 | 24092817300 | 114800 | 114700 | 115000 | 114700 | 2155 |
| 560 | 20250117 | 092900 | 23845299700 | 114800 | 115100 | 115200 | 114700 | 3402 |
| 561 | 20250117 | 092800 | 23454062200 | 115000 | 115000 | 115400 | 114900 | 2945 |
| 562 | 20250117 | 092700 | 23114899700 | 115000 | 115500 | 115500 | 114900 | 5081 |
| 563 | 20250117 | 092600 | 22529870600 | 115500 | 115800 | 115800 | 115000 | 6531 |
| 564 | 20250117 | 092500 | 21776468200 | 115700 | 116300 | 116500 | 115500 | 8154 |
| 565 | 20250117 | 092400 | 20829594200 | 116300 | 116100 | 116400 | 116000 | 3293 |
| 566 | 20250117 | 092300 | 20446920500 | 116100 | 115800 | 116100 | 115700 | 3506 |
| 567 | 20250117 | 092200 | 20040564600 | 115800 | 116000 | 116000 | 115800 | 3900 |
| 568 | 20250117 | 092100 | 19588431600 | 116000 | 115400 | 116200 | 115300 | 10833 |
| 569 | 20250117 | 092000 | 18334436500 | 115400 | 115100 | 115500 | 115100 | 2129 |
| 570 | 20250117 | 091900 | 18088940700 | 115100 | 115600 | 115700 | 115000 | 4227 |
| 571 | 20250117 | 091800 | 17600742700 | 115500 | 115200 | 115600 | 114800 | 10475 |
| 572 | 20250117 | 091700 | 16395169300 | 115200 | 114100 | 115200 | 114100 | 9469 |
| 573 | 20250117 | 091600 | 15308434200 | 114200 | 113800 | 114200 | 113700 | 1710 |
| 574 | 20250117 | 091500 | 15113543200 | 113700 | 113900 | 113900 | 113300 | 3488 |
| 575 | 20250117 | 091400 | 14717310400 | 113900 | 113400 | 113900 | 113300 | 2794 |
| 576 | 20250117 | 091300 | 14399717500 | 113300 | 113400 | 113600 | 113300 | 3574 |
| 577 | 20250117 | 091200 | 13994216300 | 113400 | 113500 | 113900 | 113400 | 2061 |
| 578 | 20250117 | 091100 | 13760055600 | 113600 | 113400 | 113700 | 113300 | 1830 |
| 579 | 20250117 | 091000 | 13552423600 | 113300 | 114400 | 114400 | 113300 | 7152 |
| 580 | 20250117 | 090900 | 12739316000 | 114300 | 114600 | 114600 | 114200 | 1472 |
| 581 | 20250117 | 090800 | 12571074200 | 114400 | 114400 | 114900 | 114300 | 7426 |
| 582 | 20250117 | 090700 | 11719960300 | 114400 | 113900 | 114800 | 113800 | 6075 |
| 583 | 20250117 | 090600 | 11025429200 | 113800 | 114300 | 114300 | 113800 | 7062 |
| 584 | 20250117 | 090500 | 10220156800 | 114200 | 114600 | 114600 | 114200 | 5178 |
| 585 | 20250117 | 090400 | 9628073000 | 114600 | 115100 | 115300 | 114600 | 7473 |
| 586 | 20250117 | 090300 | 8769593400 | 115100 | 115300 | 115600 | 114900 | 8269 |
| 587 | 20250117 | 090200 | 7817514300 | 115200 | 115800 | 116000 | 115000 | 10258 |
| 588 | 20250117 | 090100 | 6634196700 | 115500 | 115000 | 116000 | 114300 | 15541 |
| 589 | 20250117 | 090000 | 4843236900 | 115000 | 116300 | 116800 | 114800 | 41757 |