34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 3 | 20250109 | 183000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20250109 | 182900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20250109 | 182800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20250109 | 182700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20250109 | 182600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20250109 | 182500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20250109 | 182400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20250109 | 182300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20250109 | 182200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20250109 | 182100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20250109 | 182000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20250109 | 181900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20250109 | 181800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20250109 | 181700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20250109 | 181600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20250109 | 181500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20250109 | 181400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20250109 | 181300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20250109 | 181200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20250109 | 181100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20250109 | 181000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20250109 | 180900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20250109 | 180800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20250109 | 180700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20250109 | 180600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20250109 | 180500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20250109 | 180400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20250109 | 180300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20250109 | 180200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20250109 | 180100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 33 | 20250109 | 180000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20250109 | 175900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20250109 | 175800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20250109 | 175700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20250109 | 175600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20250109 | 175500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20250109 | 175400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20250109 | 175300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20250109 | 175200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20250109 | 175100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20250109 | 175000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20250109 | 174900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20250109 | 174800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20250109 | 174700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20250109 | 174600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20250109 | 174500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20250109 | 174400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20250109 | 174300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20250109 | 174200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20250109 | 174100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20250109 | 174000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20250109 | 173900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20250109 | 173800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20250109 | 173700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20250109 | 173600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20250109 | 173500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20250109 | 173400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20250109 | 173300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20250109 | 173200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20250109 | 173100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 63 | 20250109 | 173000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20250109 | 172900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20250109 | 172800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20250109 | 172700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20250109 | 172600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20250109 | 172500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20250109 | 172400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20250109 | 172300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20250109 | 172200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20250109 | 172100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20250109 | 172000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20250109 | 171900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20250109 | 171800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20250109 | 171700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20250109 | 171600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20250109 | 171500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20250109 | 171400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20250109 | 171300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20250109 | 171200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20250109 | 171100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20250109 | 171000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20250109 | 170900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20250109 | 170800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20250109 | 170700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20250109 | 170600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20250109 | 170500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20250109 | 170400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20250109 | 170300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20250109 | 170200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20250109 | 170100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 93 | 20250109 | 170000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20250109 | 165900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20250109 | 165800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20250109 | 165700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20250109 | 165600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20250109 | 165500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20250109 | 165400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20250109 | 165300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20250109 | 165200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20250109 | 165100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20250109 | 165000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20250109 | 164900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20250109 | 164800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20250109 | 164700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20250109 | 164600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20250109 | 164500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20250109 | 164400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20250109 | 164300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20250109 | 164200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20250109 | 164100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20250109 | 164000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20250109 | 163900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20250109 | 163800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20250109 | 163700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20250109 | 163600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20250109 | 163500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20250109 | 163400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20250109 | 163300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20250109 | 163200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20250109 | 163100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 123 | 20250109 | 163000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20250109 | 162900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20250109 | 162800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20250109 | 162700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20250109 | 162600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20250109 | 162500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20250109 | 162400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20250109 | 162300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20250109 | 162200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20250109 | 162100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20250109 | 162000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20250109 | 161900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20250109 | 161800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20250109 | 161700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20250109 | 161600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20250109 | 161500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20250109 | 161400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20250109 | 161300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20250109 | 161200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20250109 | 161100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20250109 | 161000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20250109 | 160900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20250109 | 160800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20250109 | 160700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20250109 | 160600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20250109 | 160500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20250109 | 160400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20250109 | 160300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20250109 | 160200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20250109 | 160100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 153 | 20250109 | 160000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20250109 | 155900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20250109 | 155800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20250109 | 155700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20250109 | 155600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20250109 | 155500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20250109 | 155400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20250109 | 155300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20250109 | 155200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20250109 | 155100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20250109 | 155000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20250109 | 154900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20250109 | 154800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20250109 | 154700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20250109 | 154600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20250109 | 154500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20250109 | 154400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20250109 | 154300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20250109 | 154200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20250109 | 154100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20250109 | 154000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20250109 | 153900 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20250109 | 153800 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20250109 | 153700 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20250109 | 153600 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20250109 | 153500 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20250109 | 153400 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20250109 | 153300 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20250109 | 153200 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20250109 | 153100 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 183 | 20250109 | 153000 | 241759669400 | 103300 | 103300 | 103300 | 103300 | 399973 |
| 184 | 20250109 | 152900 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 185 | 20250109 | 152800 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 186 | 20250109 | 152700 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 187 | 20250109 | 152600 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 188 | 20250109 | 152500 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 189 | 20250109 | 152400 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 190 | 20250109 | 152300 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 191 | 20250109 | 152200 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 192 | 20250109 | 152100 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 193 | 20250109 | 152000 | 200442458500 | 104100 | 104100 | 104100 | 104100 | 0 |
| 194 | 20250109 | 151900 | 200442458500 | 104100 | 104100 | 104300 | 104100 | 2242 |
| 195 | 20250109 | 151800 | 200208922900 | 104200 | 104200 | 104300 | 104100 | 2045 |
| 196 | 20250109 | 151700 | 199995865900 | 104200 | 104200 | 104300 | 104100 | 1743 |
| 197 | 20250109 | 151600 | 199814286400 | 104100 | 104000 | 104200 | 104000 | 3611 |
| 198 | 20250109 | 151500 | 199438420800 | 104000 | 104100 | 104100 | 104000 | 3508 |
| 199 | 20250109 | 151400 | 199073492000 | 104000 | 104300 | 104300 | 104000 | 6044 |
| 200 | 20250109 | 151300 | 198443947300 | 104200 | 104100 | 104300 | 104100 | 4901 |
| 201 | 20250109 | 151200 | 197933306600 | 104100 | 104300 | 104300 | 104100 | 3013 |
| 202 | 20250109 | 151100 | 197619398000 | 104200 | 104300 | 104300 | 104200 | 2258 |
| 203 | 20250109 | 151000 | 197384025300 | 104200 | 104500 | 104500 | 104100 | 5605 |
| 204 | 20250109 | 150900 | 196799410200 | 104500 | 104300 | 104500 | 104300 | 2550 |
| 205 | 20250109 | 150800 | 196533267700 | 104400 | 104400 | 104400 | 104300 | 1850 |
| 206 | 20250109 | 150700 | 196340224900 | 104400 | 104400 | 104500 | 104300 | 4378 |
| 207 | 20250109 | 150600 | 195883254100 | 104400 | 104400 | 104500 | 104300 | 2195 |
| 208 | 20250109 | 150500 | 195654038900 | 104400 | 104300 | 104400 | 104300 | 2312 |
| 209 | 20250109 | 150400 | 195412787600 | 104300 | 104300 | 104300 | 104200 | 3478 |
| 210 | 20250109 | 150300 | 195050104800 | 104300 | 104200 | 104300 | 104200 | 2009 |
| 211 | 20250109 | 150200 | 194840713900 | 104200 | 104300 | 104400 | 104200 | 3160 |
| 212 | 20250109 | 150100 | 194511167100 | 104300 | 104300 | 104400 | 104200 | 5353 |
| 213 | 20250109 | 150000 | 193952894900 | 104300 | 104400 | 104500 | 104300 | 4171 |
| 214 | 20250109 | 145900 | 193517416500 | 104500 | 104400 | 104500 | 104400 | 2617 |
| 215 | 20250109 | 145800 | 193244083200 | 104500 | 104500 | 104500 | 104400 | 2052 |
| 216 | 20250109 | 145700 | 193029686000 | 104400 | 104500 | 104600 | 104400 | 2383 |
| 217 | 20250109 | 145600 | 192780717900 | 104600 | 104600 | 104600 | 104400 | 2021 |
| 218 | 20250109 | 145500 | 192569477700 | 104600 | 104500 | 104600 | 104400 | 2877 |
| 219 | 20250109 | 145400 | 192268798700 | 104600 | 104600 | 104600 | 104400 | 2274 |
| 220 | 20250109 | 145300 | 192031144600 | 104500 | 104400 | 104700 | 104400 | 5935 |
| 221 | 20250109 | 145200 | 191410825700 | 104400 | 104700 | 104700 | 104400 | 4369 |
| 222 | 20250109 | 145100 | 190954057000 | 104600 | 104500 | 104700 | 104500 | 2681 |
| 223 | 20250109 | 145000 | 190673627300 | 104500 | 104700 | 104700 | 104500 | 2757 |
| 224 | 20250109 | 144900 | 190385194100 | 104700 | 104600 | 104700 | 104500 | 1738 |
| 225 | 20250109 | 144800 | 190203395900 | 104500 | 104500 | 104600 | 104400 | 2701 |
| 226 | 20250109 | 144700 | 189921155100 | 104500 | 104500 | 104600 | 104400 | 5583 |
| 227 | 20250109 | 144600 | 189337858500 | 104600 | 104700 | 104700 | 104500 | 4348 |
| 228 | 20250109 | 144500 | 188882986100 | 104700 | 104500 | 104700 | 104500 | 1372 |
| 229 | 20250109 | 144400 | 188739422900 | 104600 | 104500 | 104600 | 104500 | 1917 |
| 230 | 20250109 | 144300 | 188538972600 | 104600 | 104700 | 104800 | 104500 | 4094 |
| 231 | 20250109 | 144200 | 188110418400 | 104800 | 104700 | 104800 | 104600 | 3735 |
| 232 | 20250109 | 144100 | 187719362300 | 104700 | 104600 | 104700 | 104500 | 1370 |
| 233 | 20250109 | 144000 | 187576002100 | 104600 | 104600 | 104700 | 104500 | 992 |
| 234 | 20250109 | 143900 | 187472264800 | 104600 | 104600 | 104700 | 104500 | 2131 |
| 235 | 20250109 | 143800 | 187249440900 | 104600 | 104400 | 104600 | 104300 | 9178 |
| 236 | 20250109 | 143700 | 186291046900 | 104500 | 104400 | 104500 | 104300 | 2414 |
| 237 | 20250109 | 143600 | 186038971200 | 104500 | 104500 | 104500 | 104300 | 2631 |
| 238 | 20250109 | 143500 | 185764204100 | 104400 | 104500 | 104600 | 104400 | 2221 |
| 239 | 20250109 | 143400 | 185532135700 | 104500 | 104500 | 104600 | 104400 | 2863 |
| 240 | 20250109 | 143300 | 185233099800 | 104400 | 104400 | 104600 | 104300 | 2328 |
| 241 | 20250109 | 143200 | 184989998800 | 104400 | 104600 | 104700 | 104200 | 10625 |
| 242 | 20250109 | 143100 | 183880423400 | 104600 | 104700 | 104700 | 104500 | 5031 |
| 243 | 20250109 | 143000 | 183353812300 | 104600 | 104700 | 104700 | 104600 | 2561 |
| 244 | 20250109 | 142900 | 183085873800 | 104600 | 104800 | 104900 | 104600 | 3534 |
| 245 | 20250109 | 142800 | 182715559000 | 104800 | 104900 | 104900 | 104800 | 1874 |
| 246 | 20250109 | 142700 | 182519062400 | 104900 | 105000 | 105000 | 104800 | 1370 |
| 247 | 20250109 | 142600 | 182375333300 | 104900 | 105000 | 105000 | 104800 | 3028 |
| 248 | 20250109 | 142500 | 182057524900 | 105000 | 104900 | 105000 | 104900 | 2856 |
| 249 | 20250109 | 142400 | 181757752400 | 105000 | 105000 | 105000 | 104900 | 1778 |
| 250 | 20250109 | 142300 | 181571159400 | 105000 | 105000 | 105000 | 104900 | 1620 |
| 251 | 20250109 | 142200 | 181401180800 | 105000 | 105000 | 105000 | 104900 | 1407 |
| 252 | 20250109 | 142100 | 181253489800 | 104900 | 105000 | 105000 | 104900 | 1840 |
| 253 | 20250109 | 142000 | 181060410100 | 105000 | 104900 | 105000 | 104900 | 1086 |
| 254 | 20250109 | 141900 | 180946408500 | 105000 | 105000 | 105100 | 104900 | 2603 |
| 255 | 20250109 | 141800 | 180673057800 | 104900 | 105000 | 105100 | 104800 | 3379 |
| 256 | 20250109 | 141700 | 180318257400 | 105000 | 105100 | 105100 | 105000 | 2843 |
| 257 | 20250109 | 141600 | 180019537800 | 105100 | 105000 | 105100 | 104900 | 2277 |
| 258 | 20250109 | 141500 | 179780500300 | 105000 | 105000 | 105000 | 104900 | 2911 |
| 259 | 20250109 | 141400 | 179474959900 | 105000 | 104900 | 105000 | 104900 | 3071 |
| 260 | 20250109 | 141300 | 179152621800 | 104900 | 105000 | 105000 | 104900 | 1699 |
| 261 | 20250109 | 141200 | 178974321000 | 105000 | 104800 | 105000 | 104800 | 3386 |
| 262 | 20250109 | 141100 | 178619040500 | 104800 | 104800 | 104900 | 104800 | 2055 |
| 263 | 20250109 | 141000 | 178403565600 | 104900 | 104900 | 104900 | 104800 | 2025 |
| 264 | 20250109 | 140900 | 178191243200 | 104900 | 104900 | 104900 | 104800 | 1281 |
| 265 | 20250109 | 140800 | 178056917100 | 104900 | 104900 | 104900 | 104800 | 2197 |
| 266 | 20250109 | 140700 | 177826493100 | 104800 | 104800 | 104900 | 104800 | 2075 |
| 267 | 20250109 | 140600 | 177608922100 | 104800 | 105000 | 105000 | 104800 | 1149 |
| 268 | 20250109 | 140500 | 177488401000 | 105000 | 104900 | 105000 | 104800 | 1912 |
| 269 | 20250109 | 140400 | 177287881500 | 104900 | 104900 | 105000 | 104800 | 2024 |
| 270 | 20250109 | 140300 | 177075527000 | 105000 | 104900 | 105000 | 104900 | 1934 |
| 271 | 20250109 | 140200 | 176872538100 | 105000 | 105000 | 105000 | 104900 | 1330 |
| 272 | 20250109 | 140100 | 176732900200 | 104900 | 104900 | 105000 | 104800 | 2274 |
| 273 | 20250109 | 140000 | 176494287700 | 104900 | 105000 | 105000 | 104900 | 1864 |
| 274 | 20250109 | 135900 | 176298590500 | 104900 | 105000 | 105100 | 104900 | 1509 |
| 275 | 20250109 | 135800 | 176140154900 | 105000 | 105100 | 105100 | 104900 | 3193 |
| 276 | 20250109 | 135700 | 175804917500 | 105000 | 105100 | 105100 | 105000 | 1169 |
| 277 | 20250109 | 135600 | 175682091100 | 105100 | 105100 | 105100 | 105000 | 3837 |
| 278 | 20250109 | 135500 | 175279077500 | 105100 | 104900 | 105100 | 104800 | 12357 |
| 279 | 20250109 | 135400 | 173981935200 | 104900 | 104800 | 104900 | 104700 | 3549 |
| 280 | 20250109 | 135300 | 173609774100 | 104900 | 104800 | 104900 | 104700 | 3529 |
| 281 | 20250109 | 135200 | 173239959200 | 104800 | 104700 | 104800 | 104500 | 2449 |
| 282 | 20250109 | 135100 | 172983579000 | 104700 | 104600 | 104800 | 104400 | 17989 |
| 283 | 20250109 | 135000 | 171103413500 | 104700 | 104700 | 104800 | 104600 | 3382 |
| 284 | 20250109 | 134900 | 170749240900 | 104800 | 104800 | 104800 | 104600 | 1580 |
| 285 | 20250109 | 134800 | 170583778600 | 104700 | 104700 | 104800 | 104700 | 2673 |
| 286 | 20250109 | 134700 | 170303844700 | 104800 | 104800 | 104900 | 104600 | 1638 |
| 287 | 20250109 | 134600 | 170132237100 | 104800 | 104800 | 104900 | 104700 | 3020 |
| 288 | 20250109 | 134500 | 169815781500 | 104900 | 104600 | 104900 | 104600 | 3189 |
| 289 | 20250109 | 134400 | 169481646500 | 104600 | 104700 | 104800 | 104600 | 2647 |
| 290 | 20250109 | 134300 | 169204538100 | 104700 | 104700 | 104800 | 104600 | 3003 |
| 291 | 20250109 | 134200 | 168890171600 | 104600 | 104800 | 104800 | 104600 | 1535 |
| 292 | 20250109 | 134100 | 168729427300 | 104700 | 104600 | 104800 | 104600 | 2577 |
| 293 | 20250109 | 134000 | 168459634800 | 104700 | 104800 | 104800 | 104600 | 2145 |
| 294 | 20250109 | 133900 | 168235091000 | 104700 | 104700 | 104800 | 104700 | 1147 |
| 295 | 20250109 | 133800 | 168114907200 | 104800 | 104700 | 104800 | 104700 | 2929 |
| 296 | 20250109 | 133700 | 167808085200 | 104700 | 104700 | 104800 | 104700 | 2247 |
| 297 | 20250109 | 133600 | 167572783100 | 104800 | 104700 | 104800 | 104700 | 4225 |
| 298 | 20250109 | 133500 | 167130237300 | 104700 | 104800 | 104900 | 104700 | 1172 |
| 299 | 20250109 | 133400 | 167007434700 | 104800 | 104900 | 104900 | 104800 | 1930 |
| 300 | 20250109 | 133300 | 166805102900 | 104900 | 104900 | 104900 | 104800 | 2270 |
| 301 | 20250109 | 133200 | 166567153700 | 104900 | 104900 | 105000 | 104700 | 2194 |
| 302 | 20250109 | 133100 | 166337128800 | 104900 | 104800 | 105000 | 104700 | 13606 |
| 303 | 20250109 | 133000 | 164909412600 | 104800 | 104900 | 105000 | 104800 | 3650 |
| 304 | 20250109 | 132900 | 164526624400 | 104900 | 105000 | 105000 | 104800 | 3000 |
| 305 | 20250109 | 132800 | 164211857400 | 105000 | 105000 | 105000 | 104800 | 6203 |
| 306 | 20250109 | 132700 | 163561147600 | 105000 | 104800 | 105100 | 104800 | 8765 |
| 307 | 20250109 | 132600 | 162641160100 | 104800 | 104800 | 104900 | 104700 | 2745 |
| 308 | 20250109 | 132500 | 162353472000 | 104800 | 104900 | 104900 | 104700 | 3098 |
| 309 | 20250109 | 132400 | 162028728700 | 104800 | 104900 | 104900 | 104800 | 2013 |
| 310 | 20250109 | 132300 | 161817601700 | 105000 | 105000 | 105000 | 104900 | 1683 |
| 311 | 20250109 | 132200 | 161641009400 | 104900 | 104900 | 105000 | 104900 | 842 |
| 312 | 20250109 | 132100 | 161552617000 | 105000 | 105000 | 105000 | 104900 | 1859 |
| 313 | 20250109 | 132000 | 161357482400 | 104900 | 105000 | 105000 | 104900 | 1700 |
| 314 | 20250109 | 131900 | 161178996700 | 104900 | 105000 | 105000 | 104900 | 4168 |
| 315 | 20250109 | 131800 | 160741526000 | 104900 | 105000 | 105000 | 104900 | 2335 |
| 316 | 20250109 | 131700 | 160496486700 | 104900 | 105000 | 105100 | 104900 | 1153 |
| 317 | 20250109 | 131600 | 160375436000 | 105000 | 104900 | 105100 | 104900 | 3996 |
| 318 | 20250109 | 131500 | 159955861800 | 104900 | 104900 | 105000 | 104900 | 3077 |
| 319 | 20250109 | 131400 | 159633067200 | 105000 | 104900 | 105000 | 104800 | 5579 |
| 320 | 20250109 | 131300 | 159047795600 | 105000 | 105100 | 105100 | 104900 | 4216 |
| 321 | 20250109 | 131200 | 158605176200 | 105000 | 105100 | 105200 | 105000 | 3095 |
| 322 | 20250109 | 131100 | 158279935400 | 105100 | 105200 | 105300 | 105100 | 3523 |
| 323 | 20250109 | 131000 | 157909302800 | 105200 | 105300 | 105300 | 105200 | 940 |
| 324 | 20250109 | 130900 | 157810363700 | 105200 | 105300 | 105400 | 105200 | 2794 |
| 325 | 20250109 | 130800 | 157516156400 | 105300 | 105400 | 105500 | 105300 | 2229 |
| 326 | 20250109 | 130700 | 157281249000 | 105400 | 105500 | 105500 | 105400 | 1145 |
| 327 | 20250109 | 130600 | 157160527500 | 105400 | 105500 | 105500 | 105300 | 2867 |
| 328 | 20250109 | 130500 | 156858318000 | 105500 | 105500 | 105500 | 105300 | 1759 |
| 329 | 20250109 | 130400 | 156672891300 | 105500 | 105500 | 105600 | 105400 | 1084 |
| 330 | 20250109 | 130300 | 156558568200 | 105500 | 105500 | 105600 | 105500 | 1651 |
| 331 | 20250109 | 130200 | 156384363000 | 105500 | 105400 | 105600 | 105400 | 2488 |
| 332 | 20250109 | 130100 | 156121852800 | 105400 | 105400 | 105500 | 105400 | 511 |
| 333 | 20250109 | 130000 | 156067964200 | 105400 | 105500 | 105600 | 105300 | 11387 |
| 334 | 20250109 | 125900 | 154867074100 | 105500 | 105400 | 105500 | 105300 | 2729 |
| 335 | 20250109 | 125800 | 154579414300 | 105400 | 105400 | 105500 | 105300 | 1729 |
| 336 | 20250109 | 125700 | 154397178900 | 105400 | 105500 | 105500 | 105300 | 1677 |
| 337 | 20250109 | 125600 | 154220426600 | 105400 | 105500 | 105500 | 105300 | 2652 |
| 338 | 20250109 | 125500 | 153940867000 | 105400 | 105500 | 105600 | 105400 | 2030 |
| 339 | 20250109 | 125400 | 153726775000 | 105500 | 105600 | 105600 | 105500 | 1457 |
| 340 | 20250109 | 125300 | 153572981100 | 105500 | 105600 | 105700 | 105500 | 5687 |
| 341 | 20250109 | 125200 | 152972545400 | 105600 | 105500 | 105600 | 105500 | 1800 |
| 342 | 20250109 | 125100 | 152782551700 | 105500 | 105600 | 105600 | 105500 | 1316 |
| 343 | 20250109 | 125000 | 152643655200 | 105500 | 105500 | 105600 | 105400 | 2130 |
| 344 | 20250109 | 124900 | 152418883200 | 105600 | 105600 | 105600 | 105500 | 1375 |
| 345 | 20250109 | 124800 | 152273763200 | 105500 | 105600 | 105700 | 105500 | 2726 |
| 346 | 20250109 | 124700 | 151985894700 | 105600 | 105500 | 105700 | 105500 | 4508 |
| 347 | 20250109 | 124600 | 151509770700 | 105600 | 105500 | 105600 | 105400 | 2788 |
| 348 | 20250109 | 124500 | 151215529500 | 105500 | 105600 | 105700 | 105500 | 4677 |
| 349 | 20250109 | 124400 | 150721831900 | 105700 | 105700 | 105700 | 105600 | 2509 |
| 350 | 20250109 | 124300 | 150456824200 | 105600 | 105700 | 105700 | 105600 | 3117 |
| 351 | 20250109 | 124200 | 150127411900 | 105700 | 105700 | 105700 | 105600 | 1595 |
| 352 | 20250109 | 124100 | 149958878300 | 105700 | 105700 | 105700 | 105600 | 6237 |
| 353 | 20250109 | 124000 | 149299915800 | 105700 | 105600 | 105700 | 105600 | 1716 |
| 354 | 20250109 | 123900 | 149118624400 | 105700 | 105400 | 105700 | 105400 | 22393 |
| 355 | 20250109 | 123800 | 146754333500 | 105400 | 105500 | 105500 | 105400 | 879 |
| 356 | 20250109 | 123700 | 146661622000 | 105500 | 105400 | 105500 | 105300 | 2948 |
| 357 | 20250109 | 123600 | 146350920500 | 105500 | 105300 | 105500 | 105300 | 2517 |
| 358 | 20250109 | 123500 | 146085633500 | 105400 | 105400 | 105500 | 105200 | 5978 |
| 359 | 20250109 | 123400 | 145455691100 | 105400 | 105400 | 105500 | 105400 | 2188 |
| 360 | 20250109 | 123300 | 145224937300 | 105400 | 105500 | 105500 | 105400 | 3566 |
| 361 | 20250109 | 123200 | 144848893900 | 105400 | 105400 | 105500 | 105400 | 1678 |
| 362 | 20250109 | 123100 | 144671918600 | 105400 | 105400 | 105500 | 105400 | 2242 |
| 363 | 20250109 | 123000 | 144435500500 | 105500 | 105500 | 105500 | 105400 | 4924 |
| 364 | 20250109 | 122900 | 143916033300 | 105500 | 105400 | 105500 | 105300 | 4738 |
| 365 | 20250109 | 122800 | 143416709700 | 105300 | 105300 | 105400 | 105300 | 1654 |
| 366 | 20250109 | 122700 | 143242468900 | 105300 | 105400 | 105400 | 105200 | 2898 |
| 367 | 20250109 | 122600 | 142937326300 | 105400 | 105500 | 105500 | 105300 | 4091 |
| 368 | 20250109 | 122500 | 142506199500 | 105500 | 105500 | 105500 | 105400 | 1700 |
| 369 | 20250109 | 122400 | 142326967600 | 105500 | 105400 | 105500 | 105400 | 11470 |
| 370 | 20250109 | 122300 | 141116942700 | 105400 | 105300 | 105500 | 105300 | 8026 |
| 371 | 20250109 | 122200 | 140270879900 | 105300 | 105400 | 105400 | 105300 | 2054 |
| 372 | 20250109 | 122100 | 140054449400 | 105300 | 105300 | 105400 | 105200 | 2043 |
| 373 | 20250109 | 122000 | 139839341800 | 105300 | 105300 | 105400 | 105200 | 3235 |
| 374 | 20250109 | 121900 | 139498700100 | 105400 | 105400 | 105400 | 105300 | 1193 |
| 375 | 20250109 | 121800 | 139373005500 | 105400 | 105400 | 105500 | 105300 | 8263 |
| 376 | 20250109 | 121700 | 138502239200 | 105500 | 105400 | 105500 | 105400 | 2235 |
| 377 | 20250109 | 121600 | 138266533700 | 105500 | 105400 | 105500 | 105400 | 3452 |
| 378 | 20250109 | 121500 | 137902606800 | 105500 | 105400 | 105500 | 105400 | 4010 |
| 379 | 20250109 | 121400 | 137479744800 | 105400 | 105500 | 105500 | 105400 | 3558 |
| 380 | 20250109 | 121300 | 137104517400 | 105500 | 105500 | 105500 | 105400 | 1909 |
| 381 | 20250109 | 121200 | 136903151500 | 105400 | 105400 | 105500 | 105300 | 5950 |
| 382 | 20250109 | 121100 | 136275803400 | 105400 | 105300 | 105400 | 105300 | 5323 |
| 383 | 20250109 | 121000 | 135714792300 | 105300 | 105300 | 105400 | 105300 | 3644 |
| 384 | 20250109 | 120900 | 135330982100 | 105400 | 105400 | 105400 | 105300 | 1752 |
| 385 | 20250109 | 120800 | 135146389700 | 105400 | 105300 | 105400 | 105300 | 1897 |
| 386 | 20250109 | 120700 | 134946509000 | 105400 | 105400 | 105400 | 105300 | 1876 |
| 387 | 20250109 | 120600 | 134748788600 | 105400 | 105300 | 105400 | 105300 | 4561 |
| 388 | 20250109 | 120500 | 134268120300 | 105400 | 105400 | 105400 | 105300 | 3329 |
| 389 | 20250109 | 120400 | 133917269100 | 105300 | 105300 | 105400 | 105200 | 6963 |
| 390 | 20250109 | 120300 | 133184089400 | 105300 | 105200 | 105300 | 105200 | 2409 |
| 391 | 20250109 | 120200 | 132930604800 | 105200 | 105300 | 105300 | 105200 | 3440 |
| 392 | 20250109 | 120100 | 132568622600 | 105300 | 105200 | 105300 | 105200 | 941 |
| 393 | 20250109 | 120000 | 132469592200 | 105200 | 105300 | 105300 | 105200 | 2188 |
| 394 | 20250109 | 115900 | 132239313200 | 105300 | 105300 | 105300 | 105200 | 891 |
| 395 | 20250109 | 115800 | 132145554700 | 105200 | 105300 | 105300 | 105200 | 2038 |
| 396 | 20250109 | 115700 | 131931050700 | 105300 | 105300 | 105400 | 105200 | 7704 |
| 397 | 20250109 | 115600 | 131119886000 | 105200 | 104900 | 105400 | 104900 | 73063 |
| 398 | 20250109 | 115500 | 123440066800 | 104900 | 104800 | 105000 | 104800 | 22849 |
| 399 | 20250109 | 115400 | 121042594100 | 104900 | 104900 | 104900 | 104800 | 2759 |
| 400 | 20250109 | 115300 | 120753340300 | 104900 | 104900 | 104900 | 104800 | 7531 |
| 401 | 20250109 | 115200 | 119963509100 | 104800 | 104800 | 104900 | 104700 | 19290 |
| 402 | 20250109 | 115100 | 117941399100 | 104700 | 104800 | 104800 | 104700 | 3403 |
| 403 | 20250109 | 115000 | 117584981800 | 104800 | 104700 | 104800 | 104700 | 2660 |
| 404 | 20250109 | 114900 | 117306303600 | 104800 | 104700 | 104900 | 104700 | 8998 |
| 405 | 20250109 | 114800 | 116363329600 | 104700 | 104700 | 104800 | 104700 | 2012 |
| 406 | 20250109 | 114700 | 116152597500 | 104700 | 104800 | 104800 | 104700 | 2213 |
| 407 | 20250109 | 114600 | 115920759200 | 104800 | 104700 | 104800 | 104600 | 2821 |
| 408 | 20250109 | 114500 | 115625319800 | 104800 | 104700 | 104800 | 104700 | 3566 |
| 409 | 20250109 | 114400 | 115251684900 | 104700 | 104800 | 104800 | 104700 | 3871 |
| 410 | 20250109 | 114300 | 114846299600 | 104800 | 104700 | 104800 | 104700 | 2214 |
| 411 | 20250109 | 114200 | 114614423500 | 104700 | 104700 | 104800 | 104700 | 1430 |
| 412 | 20250109 | 114100 | 114464607000 | 104800 | 104800 | 104800 | 104700 | 7541 |
| 413 | 20250109 | 114000 | 113674384100 | 104700 | 104800 | 104800 | 104700 | 3251 |
| 414 | 20250109 | 113900 | 113333765000 | 104700 | 104800 | 104800 | 104600 | 4118 |
| 415 | 20250109 | 113800 | 112902567400 | 104800 | 104800 | 104800 | 104700 | 3103 |
| 416 | 20250109 | 113700 | 112577442800 | 104800 | 104700 | 104800 | 104700 | 2508 |
| 417 | 20250109 | 113600 | 112314766700 | 104800 | 104600 | 104800 | 104600 | 11689 |
| 418 | 20250109 | 113500 | 111091308200 | 104500 | 104500 | 104600 | 104500 | 3488 |
| 419 | 20250109 | 113400 | 110726609600 | 104500 | 104700 | 104700 | 104500 | 5266 |
| 420 | 20250109 | 113300 | 110175801000 | 104700 | 104700 | 104700 | 104600 | 2213 |
| 421 | 20250109 | 113200 | 109944244600 | 104700 | 104700 | 104700 | 104600 | 1552 |
| 422 | 20250109 | 113100 | 109781763900 | 104700 | 104600 | 104700 | 104600 | 5835 |
| 423 | 20250109 | 113000 | 109170896000 | 104600 | 104500 | 104700 | 104500 | 10771 |
| 424 | 20250109 | 112900 | 108043836700 | 104600 | 104600 | 104600 | 104500 | 4030 |
| 425 | 20250109 | 112800 | 107622350600 | 104600 | 104500 | 104600 | 104500 | 3383 |
| 426 | 20250109 | 112700 | 107268742200 | 104600 | 104600 | 104600 | 104500 | 1715 |
| 427 | 20250109 | 112600 | 107089445600 | 104500 | 104500 | 104600 | 104400 | 3024 |
| 428 | 20250109 | 112500 | 106773318000 | 104500 | 104300 | 104600 | 104300 | 36978 |
| 429 | 20250109 | 112400 | 102909928700 | 104300 | 104400 | 104400 | 104300 | 1716 |
| 430 | 20250109 | 112300 | 102730890600 | 104400 | 104400 | 104400 | 104300 | 3242 |
| 431 | 20250109 | 112200 | 102392517500 | 104300 | 104300 | 104400 | 104300 | 2002 |
| 432 | 20250109 | 112100 | 102183593600 | 104400 | 104300 | 104400 | 104200 | 3834 |
| 433 | 20250109 | 112000 | 101783800200 | 104300 | 104300 | 104400 | 104300 | 1457 |
| 434 | 20250109 | 111900 | 101631770100 | 104300 | 104300 | 104400 | 104200 | 1307 |
| 435 | 20250109 | 111800 | 101495388800 | 104300 | 104300 | 104400 | 104200 | 3889 |
| 436 | 20250109 | 111700 | 101089764800 | 104300 | 104300 | 104400 | 104100 | 4551 |
| 437 | 20250109 | 111600 | 100615400800 | 104300 | 104400 | 104400 | 104100 | 2712 |
| 438 | 20250109 | 111500 | 100332591100 | 104400 | 104300 | 104400 | 104300 | 893 |
| 439 | 20250109 | 111400 | 100239412900 | 104400 | 104400 | 104400 | 104300 | 4624 |
| 440 | 20250109 | 111300 | 99756745000 | 104400 | 104300 | 104400 | 104200 | 2826 |
| 441 | 20250109 | 111200 | 99461827600 | 104300 | 104400 | 104400 | 104300 | 3990 |
| 442 | 20250109 | 111100 | 99045582200 | 104400 | 104400 | 104400 | 104300 | 5363 |
| 443 | 20250109 | 111000 | 98485756200 | 104300 | 104300 | 104400 | 104300 | 6643 |
| 444 | 20250109 | 110900 | 97792449300 | 104400 | 104400 | 104400 | 104300 | 2109 |
| 445 | 20250109 | 110800 | 97572422800 | 104300 | 104300 | 104400 | 104200 | 6311 |
| 446 | 20250109 | 110700 | 96914407700 | 104200 | 104200 | 104300 | 104100 | 3936 |
| 447 | 20250109 | 110600 | 96504065000 | 104100 | 104000 | 104200 | 104000 | 2621 |
| 448 | 20250109 | 110500 | 96231197300 | 104100 | 104200 | 104200 | 104000 | 2231 |
| 449 | 20250109 | 110400 | 95998914000 | 104200 | 104300 | 104300 | 104100 | 1584 |
| 450 | 20250109 | 110300 | 95833876500 | 104200 | 104300 | 104400 | 104000 | 5686 |
| 451 | 20250109 | 110200 | 95241140800 | 104400 | 104400 | 104400 | 104300 | 1903 |
| 452 | 20250109 | 110100 | 95042515800 | 104400 | 104300 | 104400 | 104200 | 4716 |
| 453 | 20250109 | 110000 | 94550520600 | 104200 | 104300 | 104300 | 104200 | 4379 |
| 454 | 20250109 | 105900 | 94093892300 | 104300 | 104300 | 104300 | 104100 | 1248 |
| 455 | 20250109 | 105800 | 93963805400 | 104300 | 104100 | 104300 | 104100 | 3556 |
| 456 | 20250109 | 105700 | 93593211100 | 104200 | 104200 | 104200 | 104000 | 2011 |
| 457 | 20250109 | 105600 | 93383901600 | 104200 | 104000 | 104300 | 104000 | 6685 |
| 458 | 20250109 | 105500 | 92687773600 | 104000 | 103900 | 104000 | 103500 | 11416 |
| 459 | 20250109 | 105400 | 91503229400 | 103900 | 104100 | 104100 | 103900 | 2938 |
| 460 | 20250109 | 105300 | 91197746200 | 104100 | 104100 | 104200 | 104000 | 2075 |
| 461 | 20250109 | 105200 | 90981788000 | 104200 | 104200 | 104200 | 104100 | 480 |
| 462 | 20250109 | 105100 | 90931788100 | 104100 | 104200 | 104200 | 104000 | 1812 |
| 463 | 20250109 | 105000 | 90743117300 | 104200 | 104200 | 104200 | 104100 | 892 |
| 464 | 20250109 | 104900 | 90650223200 | 104100 | 104200 | 104200 | 104100 | 1293 |
| 465 | 20250109 | 104800 | 90515563200 | 104100 | 104100 | 104200 | 104100 | 519 |
| 466 | 20250109 | 104700 | 90461500300 | 104200 | 104300 | 104300 | 104100 | 3544 |
| 467 | 20250109 | 104600 | 90092187300 | 104400 | 104200 | 104400 | 104100 | 19266 |
| 468 | 20250109 | 104500 | 88083489800 | 104200 | 104100 | 104200 | 104000 | 3609 |
| 469 | 20250109 | 104400 | 87707650200 | 104100 | 104100 | 104200 | 104100 | 3021 |
| 470 | 20250109 | 104300 | 87393129800 | 104100 | 104200 | 104200 | 104100 | 1262 |
| 471 | 20250109 | 104200 | 87261720100 | 104200 | 104200 | 104200 | 104100 | 1264 |
| 472 | 20250109 | 104100 | 87130072700 | 104100 | 104100 | 104200 | 104000 | 1569 |
| 473 | 20250109 | 104000 | 86966757900 | 104000 | 104100 | 104100 | 104000 | 1830 |
| 474 | 20250109 | 103900 | 86776302100 | 104100 | 104100 | 104100 | 104000 | 2910 |
| 475 | 20250109 | 103800 | 86473380100 | 104000 | 104100 | 104100 | 104000 | 4492 |
| 476 | 20250109 | 103700 | 86005816000 | 104100 | 104100 | 104100 | 104000 | 7967 |
| 477 | 20250109 | 103600 | 85177043500 | 104100 | 104000 | 104100 | 104000 | 2001 |
| 478 | 20250109 | 103500 | 84968870000 | 104000 | 104000 | 104100 | 104000 | 1352 |
| 479 | 20250109 | 103400 | 84828178000 | 104000 | 104000 | 104100 | 104000 | 1765 |
| 480 | 20250109 | 103300 | 84644500400 | 104100 | 104000 | 104100 | 103900 | 24858 |
| 481 | 20250109 | 103200 | 82058518900 | 103900 | 103700 | 104000 | 103600 | 16141 |
| 482 | 20250109 | 103100 | 80382701800 | 103700 | 103700 | 103700 | 103600 | 1930 |
| 483 | 20250109 | 103000 | 80182691300 | 103600 | 103400 | 103600 | 103400 | 2287 |
| 484 | 20250109 | 102900 | 79945963700 | 103400 | 103400 | 103600 | 103300 | 3365 |
| 485 | 20250109 | 102800 | 79597930200 | 103400 | 103300 | 103400 | 103200 | 2233 |
| 486 | 20250109 | 102700 | 79367315300 | 103300 | 103300 | 103300 | 103200 | 6345 |
| 487 | 20250109 | 102600 | 78712463500 | 103300 | 103300 | 103400 | 103200 | 3267 |
| 488 | 20250109 | 102500 | 78375015100 | 103400 | 103600 | 103600 | 103300 | 12189 |
| 489 | 20250109 | 102400 | 77113985800 | 103500 | 103700 | 103700 | 103500 | 2141 |
| 490 | 20250109 | 102300 | 76892175600 | 103600 | 103600 | 103700 | 103600 | 1742 |
| 491 | 20250109 | 102200 | 76711549700 | 103600 | 103600 | 103700 | 103600 | 1579 |
| 492 | 20250109 | 102100 | 76547907200 | 103600 | 103700 | 103800 | 103600 | 2473 |
| 493 | 20250109 | 102000 | 76291500000 | 103700 | 103700 | 103800 | 103600 | 1915 |
| 494 | 20250109 | 101900 | 76092953900 | 103600 | 103700 | 103800 | 103600 | 1361 |
| 495 | 20250109 | 101800 | 75951799600 | 103700 | 103700 | 103800 | 103700 | 1898 |
| 496 | 20250109 | 101700 | 75754962900 | 103700 | 103600 | 103800 | 103600 | 2085 |
| 497 | 20250109 | 101600 | 75538746900 | 103600 | 103700 | 103700 | 103500 | 4894 |
| 498 | 20250109 | 101500 | 75031712900 | 103700 | 103700 | 103800 | 103600 | 5540 |
| 499 | 20250109 | 101400 | 74457314300 | 103800 | 103800 | 103800 | 103700 | 729 |
| 500 | 20250109 | 101300 | 74381689900 | 103800 | 103800 | 103800 | 103700 | 1636 |
| 501 | 20250109 | 101200 | 74212006500 | 103800 | 103800 | 103800 | 103700 | 1251 |
| 502 | 20250109 | 101100 | 74082192700 | 103800 | 103600 | 103900 | 103600 | 2425 |
| 503 | 20250109 | 101000 | 73830702600 | 103600 | 103700 | 103700 | 103500 | 1270 |
| 504 | 20250109 | 100900 | 73699131000 | 103700 | 103600 | 103700 | 103600 | 826 |
| 505 | 20250109 | 100800 | 73613524300 | 103600 | 103900 | 104000 | 103600 | 3542 |
| 506 | 20250109 | 100700 | 73245606000 | 104000 | 103700 | 104000 | 103600 | 14057 |
| 507 | 20250109 | 100600 | 71785410000 | 103600 | 103600 | 103700 | 103500 | 2085 |
| 508 | 20250109 | 100500 | 71569349500 | 103600 | 103600 | 103600 | 103500 | 1734 |
| 509 | 20250109 | 100400 | 71389772100 | 103600 | 103500 | 103600 | 103400 | 2287 |
| 510 | 20250109 | 100300 | 71153110300 | 103400 | 103500 | 103600 | 103400 | 2147 |
| 511 | 20250109 | 100200 | 70930942700 | 103500 | 103500 | 103600 | 103400 | 3961 |
| 512 | 20250109 | 100100 | 70520875400 | 103500 | 103700 | 103800 | 103400 | 6181 |
| 513 | 20250109 | 100000 | 69880541100 | 103800 | 103700 | 103800 | 103700 | 1180 |
| 514 | 20250109 | 095900 | 69758127300 | 103700 | 103800 | 103900 | 103700 | 1071 |
| 515 | 20250109 | 095800 | 69646960500 | 103900 | 103800 | 103900 | 103800 | 400 |
| 516 | 20250109 | 095700 | 69605417700 | 103800 | 103700 | 103900 | 103600 | 3666 |
| 517 | 20250109 | 095600 | 69224985100 | 103700 | 103700 | 103800 | 103700 | 1388 |
| 518 | 20250109 | 095500 | 69081007300 | 103700 | 104000 | 104000 | 103700 | 2872 |
| 519 | 20250109 | 095400 | 68782795300 | 103900 | 103900 | 104000 | 103900 | 1768 |
| 520 | 20250109 | 095300 | 68599081700 | 103900 | 104000 | 104000 | 103900 | 4095 |
| 521 | 20250109 | 095200 | 68173392900 | 104000 | 103700 | 104000 | 103700 | 12441 |
| 522 | 20250109 | 095100 | 66880831600 | 103800 | 103800 | 103900 | 103600 | 4434 |
| 523 | 20250109 | 095000 | 66420651500 | 103800 | 103600 | 103800 | 103600 | 5976 |
| 524 | 20250109 | 094900 | 65800604300 | 103600 | 103600 | 103700 | 103500 | 2777 |
| 525 | 20250109 | 094800 | 65512921200 | 103700 | 103600 | 103700 | 103600 | 2376 |
| 526 | 20250109 | 094700 | 65266707200 | 103600 | 103700 | 103700 | 103600 | 3426 |
| 527 | 20250109 | 094600 | 64911701400 | 103700 | 103400 | 103700 | 103400 | 7543 |
| 528 | 20250109 | 094500 | 64130289900 | 103400 | 103400 | 103500 | 103400 | 1478 |
| 529 | 20250109 | 094400 | 63977430000 | 103400 | 103500 | 103600 | 103400 | 3259 |
| 530 | 20250109 | 094300 | 63640132700 | 103500 | 103400 | 103500 | 103400 | 3456 |
| 531 | 20250109 | 094200 | 63282579600 | 103400 | 103500 | 103500 | 103400 | 1368 |
| 532 | 20250109 | 094100 | 63141075600 | 103400 | 103500 | 103600 | 103400 | 1633 |
| 533 | 20250109 | 094000 | 62972054300 | 103400 | 103500 | 103600 | 103400 | 2208 |
| 534 | 20250109 | 093900 | 62743650200 | 103500 | 103600 | 103700 | 103500 | 4459 |
| 535 | 20250109 | 093800 | 62281782100 | 103600 | 103300 | 103600 | 103300 | 5495 |
| 536 | 20250109 | 093700 | 61713231500 | 103400 | 103400 | 103500 | 103300 | 3603 |
| 537 | 20250109 | 093600 | 61340647100 | 103500 | 103600 | 103600 | 103300 | 11037 |
| 538 | 20250109 | 093500 | 60198916900 | 103600 | 103800 | 103800 | 103500 | 2972 |
| 539 | 20250109 | 093400 | 59890808900 | 103700 | 103900 | 104000 | 103600 | 3624 |
| 540 | 20250109 | 093300 | 59514865900 | 103900 | 103900 | 104000 | 103900 | 2254 |
| 541 | 20250109 | 093200 | 59280631100 | 103900 | 103900 | 104000 | 103900 | 2413 |
| 542 | 20250109 | 093100 | 59029892700 | 103900 | 103900 | 104000 | 103800 | 2069 |
| 543 | 20250109 | 093000 | 58814837500 | 103900 | 103400 | 104000 | 103400 | 17772 |
| 544 | 20250109 | 092900 | 56972357700 | 103400 | 103600 | 103700 | 103400 | 7534 |
| 545 | 20250109 | 092800 | 56192647500 | 103600 | 103900 | 103900 | 103600 | 8738 |
| 546 | 20250109 | 092700 | 55286027900 | 103900 | 103800 | 104000 | 103700 | 3331 |
| 547 | 20250109 | 092600 | 54940207700 | 103800 | 104000 | 104000 | 103800 | 2904 |
| 548 | 20250109 | 092500 | 54638303700 | 104000 | 103600 | 104000 | 103600 | 3379 |
| 549 | 20250109 | 092400 | 54287748700 | 103700 | 104000 | 104100 | 103600 | 7884 |
| 550 | 20250109 | 092300 | 53468900900 | 104000 | 104100 | 104300 | 104000 | 9013 |
| 551 | 20250109 | 092200 | 52529902100 | 104100 | 104000 | 104100 | 104000 | 3764 |
| 552 | 20250109 | 092100 | 52138179000 | 104100 | 103900 | 104200 | 103900 | 6561 |
| 553 | 20250109 | 092000 | 51455538200 | 103900 | 104100 | 104100 | 103800 | 6060 |
| 554 | 20250109 | 091900 | 50825512800 | 104100 | 104000 | 104200 | 103700 | 12634 |
| 555 | 20250109 | 091800 | 49511969400 | 104000 | 103700 | 104000 | 103600 | 8408 |
| 556 | 20250109 | 091700 | 48638784300 | 103700 | 104000 | 104100 | 103700 | 7602 |
| 557 | 20250109 | 091600 | 47848904600 | 104000 | 104100 | 104200 | 104000 | 3166 |
| 558 | 20250109 | 091500 | 47519408000 | 104000 | 104400 | 104500 | 104000 | 15389 |
| 559 | 20250109 | 091400 | 45914667400 | 104300 | 103900 | 104500 | 103800 | 11392 |
| 560 | 20250109 | 091300 | 44727594400 | 103800 | 103800 | 104000 | 103600 | 10626 |
| 561 | 20250109 | 091200 | 43624245700 | 103800 | 104200 | 104500 | 103800 | 12880 |
| 562 | 20250109 | 091100 | 42282830900 | 104300 | 104700 | 104700 | 104000 | 20215 |
| 563 | 20250109 | 091000 | 40174673500 | 104700 | 104400 | 104900 | 104300 | 51562 |
| 564 | 20250109 | 090900 | 34778434100 | 104400 | 104100 | 104500 | 104000 | 24010 |
| 565 | 20250109 | 090800 | 32275212000 | 104000 | 103800 | 104500 | 103600 | 50791 |
| 566 | 20250109 | 090700 | 26984964200 | 103700 | 104000 | 104100 | 103600 | 15263 |
| 567 | 20250109 | 090600 | 25400246900 | 103900 | 103200 | 104300 | 103100 | 74712 |
| 568 | 20250109 | 090500 | 17646776200 | 103200 | 102800 | 103300 | 102700 | 34328 |
| 569 | 20250109 | 090400 | 14108608000 | 102800 | 102200 | 102800 | 102200 | 18628 |
| 570 | 20250109 | 090300 | 12199785000 | 102100 | 102500 | 102600 | 102100 | 11892 |
| 571 | 20250109 | 090200 | 10983168900 | 102400 | 102700 | 103300 | 102400 | 35372 |
| 572 | 20250109 | 090100 | 7343141100 | 102800 | 101600 | 102800 | 101400 | 45802 |
| 573 | 20250109 | 090000 | 2673284400 | 101600 | 101200 | 101700 | 101200 | 26283 |