34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 183100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 3 | 20250113 | 183000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20250113 | 182900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20250113 | 182800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20250113 | 182700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20250113 | 182600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20250113 | 182500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20250113 | 182400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20250113 | 182300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20250113 | 182200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20250113 | 182100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20250113 | 182000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20250113 | 181900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20250113 | 181800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20250113 | 181700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20250113 | 181600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20250113 | 181500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20250113 | 181400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20250113 | 181300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20250113 | 181200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20250113 | 181100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20250113 | 181000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20250113 | 180900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20250113 | 180800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20250113 | 180700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20250113 | 180600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20250113 | 180500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20250113 | 180400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20250113 | 180300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20250113 | 180200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20250113 | 180100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 33 | 20250113 | 180000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20250113 | 175900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20250113 | 175800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20250113 | 175700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20250113 | 175600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20250113 | 175500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20250113 | 175400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20250113 | 175300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20250113 | 175200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20250113 | 175100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20250113 | 175000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20250113 | 174900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20250113 | 174800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20250113 | 174700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20250113 | 174600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20250113 | 174500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20250113 | 174400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20250113 | 174300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20250113 | 174200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20250113 | 174100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20250113 | 174000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20250113 | 173900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20250113 | 173800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20250113 | 173700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20250113 | 173600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20250113 | 173500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20250113 | 173400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20250113 | 173300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20250113 | 173200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20250113 | 173100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 63 | 20250113 | 173000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20250113 | 172900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20250113 | 172800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20250113 | 172700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20250113 | 172600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20250113 | 172500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20250113 | 172400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20250113 | 172300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20250113 | 172200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20250113 | 172100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20250113 | 172000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20250113 | 171900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20250113 | 171800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20250113 | 171700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20250113 | 171600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20250113 | 171500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20250113 | 171400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20250113 | 171300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20250113 | 171200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20250113 | 171100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20250113 | 171000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20250113 | 170900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20250113 | 170800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20250113 | 170700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20250113 | 170600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20250113 | 170500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20250113 | 170400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20250113 | 170300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20250113 | 170200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20250113 | 170100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 93 | 20250113 | 170000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20250113 | 165900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20250113 | 165800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20250113 | 165700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20250113 | 165600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20250113 | 165500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20250113 | 165400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20250113 | 165300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20250113 | 165200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20250113 | 165100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20250113 | 165000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20250113 | 164900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20250113 | 164800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20250113 | 164700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20250113 | 164600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20250113 | 164500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20250113 | 164400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20250113 | 164300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20250113 | 164200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20250113 | 164100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20250113 | 164000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20250113 | 163900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20250113 | 163800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20250113 | 163700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20250113 | 163600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20250113 | 163500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20250113 | 163400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20250113 | 163300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20250113 | 163200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20250113 | 163100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 123 | 20250113 | 163000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20250113 | 162900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20250113 | 162800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20250113 | 162700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20250113 | 162600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20250113 | 162500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20250113 | 162400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20250113 | 162300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20250113 | 162200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20250113 | 162100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20250113 | 162000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20250113 | 161900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20250113 | 161800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20250113 | 161700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20250113 | 161600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20250113 | 161500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20250113 | 161400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20250113 | 161300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20250113 | 161200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20250113 | 161100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20250113 | 161000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20250113 | 160900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20250113 | 160800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20250113 | 160700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20250113 | 160600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20250113 | 160500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20250113 | 160400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20250113 | 160300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20250113 | 160200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20250113 | 160100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 153 | 20250113 | 160000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20250113 | 155900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20250113 | 155800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20250113 | 155700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20250113 | 155600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20250113 | 155500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20250113 | 155400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20250113 | 155300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20250113 | 155200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20250113 | 155100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20250113 | 155000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20250113 | 154900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20250113 | 154800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20250113 | 154700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20250113 | 154600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20250113 | 154500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20250113 | 154400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20250113 | 154300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20250113 | 154200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20250113 | 154100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20250113 | 154000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20250113 | 153900 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20250113 | 153800 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20250113 | 153700 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20250113 | 153600 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20250113 | 153500 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20250113 | 153400 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20250113 | 153300 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20250113 | 153200 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20250113 | 153100 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 183 | 20250113 | 153000 | 116789504300 | 105400 | 105400 | 105400 | 105400 | 185816 |
| 184 | 20250113 | 152900 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20250113 | 152800 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20250113 | 152700 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20250113 | 152600 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20250113 | 152500 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20250113 | 152400 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20250113 | 152300 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20250113 | 152200 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20250113 | 152100 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20250113 | 152000 | 97204497900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20250113 | 151900 | 97204497900 | 104600 | 104600 | 104700 | 104600 | 1512 |
| 195 | 20250113 | 151800 | 97046281800 | 104700 | 104700 | 104700 | 104600 | 718 |
| 196 | 20250113 | 151700 | 96971151300 | 104600 | 104700 | 104800 | 104600 | 2098 |
| 197 | 20250113 | 151600 | 96751568500 | 104600 | 104600 | 104700 | 104500 | 1661 |
| 198 | 20250113 | 151500 | 96577767100 | 104600 | 104600 | 104600 | 104500 | 1771 |
| 199 | 20250113 | 151400 | 96392584200 | 104600 | 104600 | 104600 | 104500 | 988 |
| 200 | 20250113 | 151300 | 96289276800 | 104600 | 104600 | 104600 | 104500 | 1580 |
| 201 | 20250113 | 151200 | 96124100100 | 104500 | 104600 | 104600 | 104500 | 899 |
| 202 | 20250113 | 151100 | 96030084500 | 104600 | 104600 | 104600 | 104500 | 753 |
| 203 | 20250113 | 151000 | 95951351300 | 104600 | 104600 | 104700 | 104500 | 2948 |
| 204 | 20250113 | 150900 | 95643016500 | 104600 | 104700 | 104700 | 104600 | 3173 |
| 205 | 20250113 | 150800 | 95310939500 | 104800 | 104700 | 104800 | 104700 | 4247 |
| 206 | 20250113 | 150700 | 94866237900 | 104800 | 104800 | 104800 | 104700 | 1019 |
| 207 | 20250113 | 150600 | 94759502800 | 104800 | 104800 | 104800 | 104700 | 1102 |
| 208 | 20250113 | 150500 | 94644075000 | 104600 | 104600 | 104800 | 104600 | 1427 |
| 209 | 20250113 | 150400 | 94494672800 | 104700 | 104600 | 104700 | 104600 | 499 |
| 210 | 20250113 | 150300 | 94442445600 | 104700 | 104700 | 104800 | 104600 | 2860 |
| 211 | 20250113 | 150200 | 94142989200 | 104600 | 104700 | 104700 | 104600 | 1770 |
| 212 | 20250113 | 150100 | 93957746500 | 104700 | 104600 | 104700 | 104500 | 3554 |
| 213 | 20250113 | 150000 | 93585917800 | 104600 | 104600 | 104600 | 104500 | 1295 |
| 214 | 20250113 | 145900 | 93450496300 | 104500 | 104800 | 104800 | 104500 | 7231 |
| 215 | 20250113 | 145800 | 92693695800 | 104700 | 104700 | 104800 | 104700 | 1000 |
| 216 | 20250113 | 145700 | 92588961500 | 104700 | 104700 | 104800 | 104700 | 1200 |
| 217 | 20250113 | 145600 | 92463260600 | 104700 | 104700 | 104800 | 104700 | 2258 |
| 218 | 20250113 | 145500 | 92226769400 | 104800 | 104700 | 104800 | 104700 | 1215 |
| 219 | 20250113 | 145400 | 92099516400 | 104800 | 104800 | 104800 | 104700 | 1158 |
| 220 | 20250113 | 145300 | 91978192100 | 104700 | 104800 | 104800 | 104700 | 1428 |
| 221 | 20250113 | 145200 | 91828632300 | 104800 | 104800 | 104800 | 104700 | 1115 |
| 222 | 20250113 | 145100 | 91711847100 | 104800 | 104700 | 104800 | 104700 | 887 |
| 223 | 20250113 | 145000 | 91618923800 | 104700 | 104800 | 104800 | 104700 | 663 |
| 224 | 20250113 | 144900 | 91549471300 | 104800 | 104800 | 104800 | 104700 | 511 |
| 225 | 20250113 | 144800 | 91495947000 | 104700 | 104800 | 104800 | 104700 | 6589 |
| 226 | 20250113 | 144700 | 90806061900 | 104700 | 104700 | 104800 | 104700 | 555 |
| 227 | 20250113 | 144600 | 90747929900 | 104700 | 104800 | 104900 | 104700 | 7941 |
| 228 | 20250113 | 144500 | 89915826600 | 104800 | 104900 | 104900 | 104800 | 1684 |
| 229 | 20250113 | 144400 | 89739305700 | 104900 | 104900 | 104900 | 104800 | 533 |
| 230 | 20250113 | 144300 | 89683423800 | 104900 | 104900 | 104900 | 104800 | 2360 |
| 231 | 20250113 | 144200 | 89436070100 | 104800 | 104800 | 104900 | 104700 | 3353 |
| 232 | 20250113 | 144100 | 89084597000 | 104800 | 104700 | 104800 | 104700 | 1191 |
| 233 | 20250113 | 144000 | 88959860300 | 104800 | 104700 | 104800 | 104700 | 1110 |
| 234 | 20250113 | 143900 | 88843593600 | 104800 | 104800 | 104900 | 104700 | 4934 |
| 235 | 20250113 | 143800 | 88326651100 | 104900 | 104900 | 104900 | 104800 | 1510 |
| 236 | 20250113 | 143700 | 88168350500 | 104900 | 104900 | 104900 | 104800 | 562 |
| 237 | 20250113 | 143600 | 88109422500 | 104900 | 104800 | 104900 | 104800 | 631 |
| 238 | 20250113 | 143500 | 88043266000 | 104800 | 104800 | 104900 | 104700 | 3252 |
| 239 | 20250113 | 143400 | 87702379200 | 104800 | 104800 | 104800 | 104700 | 1452 |
| 240 | 20250113 | 143300 | 87550271300 | 104800 | 104800 | 104800 | 104700 | 658 |
| 241 | 20250113 | 143200 | 87481338000 | 104800 | 104600 | 104800 | 104600 | 3999 |
| 242 | 20250113 | 143100 | 87062624400 | 104700 | 104700 | 104800 | 104600 | 1288 |
| 243 | 20250113 | 143000 | 86927752100 | 104800 | 104700 | 104800 | 104700 | 1894 |
| 244 | 20250113 | 142900 | 86729428600 | 104700 | 104800 | 104800 | 104700 | 1608 |
| 245 | 20250113 | 142800 | 86561026400 | 104700 | 104800 | 104900 | 104700 | 5650 |
| 246 | 20250113 | 142700 | 85969198000 | 104800 | 104900 | 105000 | 104800 | 2804 |
| 247 | 20250113 | 142600 | 85675052000 | 105000 | 105000 | 105000 | 104900 | 936 |
| 248 | 20250113 | 142500 | 85576813000 | 105000 | 105000 | 105000 | 104900 | 1399 |
| 249 | 20250113 | 142400 | 85429968600 | 105000 | 104900 | 105100 | 104800 | 5509 |
| 250 | 20250113 | 142300 | 84851666200 | 104800 | 104900 | 105000 | 104800 | 1193 |
| 251 | 20250113 | 142200 | 84726523400 | 104900 | 105200 | 105200 | 104900 | 7692 |
| 252 | 20250113 | 142100 | 83918426400 | 105200 | 105200 | 105200 | 105100 | 867 |
| 253 | 20250113 | 142000 | 83827242600 | 105100 | 105200 | 105200 | 105100 | 956 |
| 254 | 20250113 | 141900 | 83726736700 | 105100 | 105100 | 105200 | 105100 | 852 |
| 255 | 20250113 | 141800 | 83637141500 | 105100 | 105200 | 105200 | 105100 | 1289 |
| 256 | 20250113 | 141700 | 83501576500 | 105200 | 105100 | 105200 | 105100 | 1101 |
| 257 | 20250113 | 141600 | 83385825100 | 105200 | 105200 | 105200 | 105100 | 774 |
| 258 | 20250113 | 141500 | 83304431100 | 105200 | 105100 | 105200 | 105100 | 764 |
| 259 | 20250113 | 141400 | 83224087900 | 105200 | 105200 | 105200 | 105100 | 633 |
| 260 | 20250113 | 141300 | 83157522400 | 105200 | 105100 | 105200 | 105100 | 1097 |
| 261 | 20250113 | 141200 | 83042184600 | 105200 | 105200 | 105200 | 105100 | 1048 |
| 262 | 20250113 | 141100 | 82932004700 | 105200 | 105200 | 105200 | 105100 | 1495 |
| 263 | 20250113 | 141000 | 82774840000 | 105200 | 105300 | 105300 | 105100 | 4197 |
| 264 | 20250113 | 140900 | 82333341200 | 105300 | 105300 | 105300 | 105200 | 1234 |
| 265 | 20250113 | 140800 | 82203423000 | 105300 | 105300 | 105300 | 105200 | 602 |
| 266 | 20250113 | 140700 | 82140052000 | 105200 | 105300 | 105300 | 105200 | 1107 |
| 267 | 20250113 | 140600 | 82023511300 | 105300 | 105300 | 105300 | 105200 | 2955 |
| 268 | 20250113 | 140500 | 81712410600 | 105200 | 105300 | 105300 | 105100 | 2001 |
| 269 | 20250113 | 140400 | 81501884200 | 105200 | 105200 | 105300 | 105200 | 2165 |
| 270 | 20250113 | 140300 | 81274086000 | 105300 | 105300 | 105300 | 105200 | 1620 |
| 271 | 20250113 | 140200 | 81103594800 | 105300 | 105300 | 105300 | 105100 | 1835 |
| 272 | 20250113 | 140100 | 80910531900 | 105300 | 105100 | 105300 | 105100 | 2959 |
| 273 | 20250113 | 140000 | 80599274000 | 105200 | 105200 | 105200 | 105100 | 829 |
| 274 | 20250113 | 135900 | 80512083400 | 105200 | 105200 | 105200 | 105100 | 1203 |
| 275 | 20250113 | 135800 | 80385595400 | 105200 | 104900 | 105200 | 104800 | 7176 |
| 276 | 20250113 | 135700 | 79631965800 | 104900 | 104800 | 104900 | 104800 | 693 |
| 277 | 20250113 | 135600 | 79559307300 | 104800 | 104800 | 104900 | 104800 | 950 |
| 278 | 20250113 | 135500 | 79459715800 | 104800 | 104800 | 104900 | 104800 | 4182 |
| 279 | 20250113 | 135400 | 79021378600 | 104900 | 104900 | 104900 | 104800 | 999 |
| 280 | 20250113 | 135300 | 78916619500 | 104900 | 104900 | 104900 | 104800 | 838 |
| 281 | 20250113 | 135200 | 78828737900 | 104900 | 104900 | 104900 | 104800 | 1030 |
| 282 | 20250113 | 135100 | 78720754600 | 104900 | 104900 | 104900 | 104800 | 642 |
| 283 | 20250113 | 135000 | 78653431900 | 104900 | 104900 | 104900 | 104800 | 772 |
| 284 | 20250113 | 134900 | 78572473200 | 104900 | 104900 | 105000 | 104800 | 1220 |
| 285 | 20250113 | 134800 | 78444559500 | 104900 | 104900 | 105100 | 104800 | 3306 |
| 286 | 20250113 | 134700 | 78097569400 | 104900 | 104900 | 104900 | 104800 | 1439 |
| 287 | 20250113 | 134600 | 77946649600 | 104900 | 104900 | 104900 | 104800 | 824 |
| 288 | 20250113 | 134500 | 77860240600 | 104900 | 105200 | 105200 | 104800 | 10077 |
| 289 | 20250113 | 134400 | 76802033100 | 105200 | 105100 | 105200 | 105100 | 790 |
| 290 | 20250113 | 134300 | 76718953900 | 105100 | 105100 | 105200 | 105000 | 2124 |
| 291 | 20250113 | 134200 | 76495737100 | 105000 | 105100 | 105100 | 105000 | 1501 |
| 292 | 20250113 | 134100 | 76338072300 | 105100 | 105000 | 105100 | 105000 | 675 |
| 293 | 20250113 | 134000 | 76267156100 | 105100 | 105100 | 105100 | 105000 | 868 |
| 294 | 20250113 | 133900 | 76175971500 | 105000 | 105100 | 105100 | 105000 | 738 |
| 295 | 20250113 | 133800 | 76098432000 | 105100 | 105000 | 105100 | 105000 | 1681 |
| 296 | 20250113 | 133700 | 75921888500 | 105100 | 105100 | 105100 | 105000 | 1460 |
| 297 | 20250113 | 133600 | 75768487100 | 105100 | 104800 | 105100 | 104800 | 4474 |
| 298 | 20250113 | 133500 | 75298874900 | 104900 | 104800 | 104900 | 104800 | 1440 |
| 299 | 20250113 | 133400 | 75147919600 | 104900 | 104900 | 104900 | 104800 | 523 |
| 300 | 20250113 | 133300 | 75093078400 | 104800 | 104800 | 104900 | 104700 | 1503 |
| 301 | 20250113 | 133200 | 74935530800 | 104800 | 104800 | 104800 | 104700 | 1063 |
| 302 | 20250113 | 133100 | 74824149600 | 104800 | 104700 | 104800 | 104700 | 1233 |
| 303 | 20250113 | 133000 | 74694988500 | 104700 | 104700 | 104800 | 104700 | 688 |
| 304 | 20250113 | 132900 | 74622915400 | 104800 | 104800 | 104800 | 104700 | 1322 |
| 305 | 20250113 | 132800 | 74484395400 | 104700 | 104800 | 104800 | 104700 | 702 |
| 306 | 20250113 | 132700 | 74410868500 | 104700 | 104700 | 104800 | 104600 | 2809 |
| 307 | 20250113 | 132600 | 74116752400 | 104700 | 104600 | 104700 | 104600 | 522 |
| 308 | 20250113 | 132500 | 74062127000 | 104700 | 104700 | 104800 | 104600 | 1909 |
| 309 | 20250113 | 132400 | 73862246500 | 104700 | 104900 | 104900 | 104700 | 3667 |
| 310 | 20250113 | 132300 | 73478011100 | 104900 | 104900 | 105000 | 104800 | 1904 |
| 311 | 20250113 | 132200 | 73278289000 | 104900 | 105000 | 105000 | 104900 | 829 |
| 312 | 20250113 | 132100 | 73191294800 | 104900 | 105000 | 105000 | 104900 | 1313 |
| 313 | 20250113 | 132000 | 73053532300 | 104900 | 105000 | 105000 | 104900 | 1079 |
| 314 | 20250113 | 131900 | 72940307400 | 105000 | 104900 | 105000 | 104800 | 2149 |
| 315 | 20250113 | 131800 | 72714870900 | 104800 | 104900 | 104900 | 104800 | 533 |
| 316 | 20250113 | 131700 | 72658981300 | 104900 | 105000 | 105100 | 104800 | 3360 |
| 317 | 20250113 | 131600 | 72306457900 | 105100 | 105000 | 105100 | 104900 | 4120 |
| 318 | 20250113 | 131500 | 71873889100 | 104900 | 104800 | 105000 | 104800 | 562 |
| 319 | 20250113 | 131400 | 71814944900 | 104900 | 104900 | 104900 | 104700 | 1014 |
| 320 | 20250113 | 131300 | 71708670400 | 104800 | 105000 | 105100 | 104800 | 6800 |
| 321 | 20250113 | 131200 | 70995046600 | 105100 | 104900 | 105100 | 104900 | 2177 |
| 322 | 20250113 | 131100 | 70766462600 | 105000 | 105000 | 105200 | 104900 | 6455 |
| 323 | 20250113 | 131000 | 70088471100 | 105000 | 104900 | 105000 | 104800 | 2706 |
| 324 | 20250113 | 130900 | 69804630900 | 104800 | 104700 | 105000 | 104600 | 5463 |
| 325 | 20250113 | 130800 | 69231990100 | 104700 | 104600 | 104700 | 104500 | 1681 |
| 326 | 20250113 | 130700 | 69056098300 | 104600 | 104700 | 104800 | 104500 | 6736 |
| 327 | 20250113 | 130600 | 68351086700 | 104700 | 104700 | 104700 | 104600 | 1463 |
| 328 | 20250113 | 130500 | 68197970200 | 104700 | 104700 | 104700 | 104600 | 474 |
| 329 | 20250113 | 130400 | 68148367200 | 104700 | 104500 | 104700 | 104500 | 2536 |
| 330 | 20250113 | 130300 | 67883026500 | 104600 | 104500 | 104700 | 104400 | 8321 |
| 331 | 20250113 | 130200 | 67012934700 | 104500 | 104500 | 104500 | 104400 | 314 |
| 332 | 20250113 | 130100 | 66980135000 | 104400 | 104400 | 104500 | 104300 | 4054 |
| 333 | 20250113 | 130000 | 66556764200 | 104400 | 104400 | 104400 | 104300 | 246 |
| 334 | 20250113 | 125900 | 66531094000 | 104400 | 104400 | 104400 | 104300 | 1009 |
| 335 | 20250113 | 125800 | 66425818600 | 104400 | 104500 | 104500 | 104300 | 1706 |
| 336 | 20250113 | 125700 | 66247712100 | 104500 | 104500 | 104500 | 104400 | 486 |
| 337 | 20250113 | 125600 | 66196952500 | 104400 | 104300 | 104500 | 104200 | 1975 |
| 338 | 20250113 | 125500 | 65990878900 | 104300 | 104300 | 104300 | 104200 | 239 |
| 339 | 20250113 | 125400 | 65965964500 | 104300 | 104200 | 104300 | 104200 | 671 |
| 340 | 20250113 | 125300 | 65895998800 | 104300 | 104500 | 104500 | 104200 | 4977 |
| 341 | 20250113 | 125200 | 65376640300 | 104400 | 104500 | 104500 | 104400 | 978 |
| 342 | 20250113 | 125100 | 65274526200 | 104400 | 104300 | 104500 | 104300 | 1111 |
| 343 | 20250113 | 125000 | 65158540700 | 104300 | 104400 | 104400 | 104300 | 1367 |
| 344 | 20250113 | 124900 | 65015872000 | 104400 | 104200 | 104500 | 104200 | 1912 |
| 345 | 20250113 | 124800 | 64816308300 | 104200 | 104200 | 104300 | 104200 | 1408 |
| 346 | 20250113 | 124700 | 64669561800 | 104300 | 104300 | 104300 | 104200 | 237 |
| 347 | 20250113 | 124600 | 64644844900 | 104200 | 104300 | 104300 | 104200 | 427 |
| 348 | 20250113 | 124500 | 64600319800 | 104300 | 104200 | 104300 | 104200 | 988 |
| 349 | 20250113 | 124400 | 64497355800 | 104200 | 104300 | 104300 | 104200 | 945 |
| 350 | 20250113 | 124300 | 64398799200 | 104400 | 104300 | 104400 | 104200 | 407 |
| 351 | 20250113 | 124200 | 64356335500 | 104300 | 104300 | 104500 | 104200 | 2929 |
| 352 | 20250113 | 124100 | 64050667100 | 104300 | 104300 | 104300 | 104200 | 460 |
| 353 | 20250113 | 124000 | 64002712000 | 104200 | 104100 | 104300 | 104000 | 3196 |
| 354 | 20250113 | 123900 | 63669807100 | 104100 | 104100 | 104100 | 104000 | 422 |
| 355 | 20250113 | 123800 | 63625882700 | 104100 | 104000 | 104100 | 104000 | 966 |
| 356 | 20250113 | 123700 | 63525398200 | 104100 | 104000 | 104100 | 104000 | 240 |
| 357 | 20250113 | 123600 | 63500416500 | 104100 | 104000 | 104100 | 103900 | 1304 |
| 358 | 20250113 | 123500 | 63364799100 | 103900 | 104000 | 104000 | 103900 | 868 |
| 359 | 20250113 | 123400 | 63274592400 | 104000 | 104000 | 104000 | 103900 | 517 |
| 360 | 20250113 | 123300 | 63220855000 | 103900 | 104000 | 104000 | 103900 | 297 |
| 361 | 20250113 | 123200 | 63189979400 | 104000 | 103900 | 104100 | 103900 | 1860 |
| 362 | 20250113 | 123100 | 62996674100 | 104000 | 104000 | 104000 | 103900 | 864 |
| 363 | 20250113 | 123000 | 62906884000 | 104000 | 104000 | 104100 | 103900 | 1431 |
| 364 | 20250113 | 122900 | 62758051700 | 104100 | 104000 | 104100 | 104000 | 268 |
| 365 | 20250113 | 122800 | 62730163500 | 104100 | 104000 | 104100 | 103900 | 2027 |
| 366 | 20250113 | 122700 | 62519401700 | 104000 | 103900 | 104000 | 103900 | 301 |
| 367 | 20250113 | 122600 | 62488106100 | 104000 | 103900 | 104100 | 103800 | 2958 |
| 368 | 20250113 | 122500 | 62180533100 | 103900 | 103800 | 103900 | 103800 | 755 |
| 369 | 20250113 | 122400 | 62102130800 | 103800 | 103800 | 103900 | 103800 | 1601 |
| 370 | 20250113 | 122300 | 61935930900 | 103800 | 103900 | 103900 | 103800 | 594 |
| 371 | 20250113 | 122200 | 61874255200 | 103900 | 104000 | 104100 | 103800 | 5650 |
| 372 | 20250113 | 122100 | 61287042100 | 104000 | 104100 | 104100 | 104000 | 1100 |
| 373 | 20250113 | 122000 | 61172619600 | 104100 | 104000 | 104100 | 104000 | 219 |
| 374 | 20250113 | 121900 | 61149830500 | 104100 | 104000 | 104200 | 104000 | 2740 |
| 375 | 20250113 | 121800 | 60864635600 | 104000 | 103900 | 104000 | 103900 | 690 |
| 376 | 20250113 | 121700 | 60792893500 | 103900 | 104000 | 104000 | 103900 | 1014 |
| 377 | 20250113 | 121600 | 60687497400 | 103900 | 103900 | 104000 | 103900 | 361 |
| 378 | 20250113 | 121500 | 60649965200 | 103900 | 103900 | 104000 | 103900 | 284 |
| 379 | 20250113 | 121400 | 60620447200 | 103900 | 104000 | 104000 | 103900 | 729 |
| 380 | 20250113 | 121300 | 60544693400 | 103900 | 104000 | 104000 | 103900 | 544 |
| 381 | 20250113 | 121200 | 60488125200 | 104000 | 104000 | 104000 | 103900 | 323 |
| 382 | 20250113 | 121100 | 60454547500 | 104000 | 104000 | 104000 | 103900 | 250 |
| 383 | 20250113 | 121000 | 60428562200 | 104000 | 104000 | 104000 | 103900 | 905 |
| 384 | 20250113 | 120900 | 60334516000 | 103900 | 104000 | 104000 | 103900 | 548 |
| 385 | 20250113 | 120800 | 60277536600 | 104000 | 104000 | 104000 | 103900 | 454 |
| 386 | 20250113 | 120700 | 60230357400 | 104000 | 103900 | 104000 | 103900 | 758 |
| 387 | 20250113 | 120600 | 60151581800 | 104000 | 103900 | 104000 | 103900 | 241 |
| 388 | 20250113 | 120500 | 60126527400 | 104000 | 103800 | 104100 | 103800 | 3891 |
| 389 | 20250113 | 120400 | 59722080600 | 103900 | 103800 | 103900 | 103800 | 537 |
| 390 | 20250113 | 120300 | 59666320700 | 103800 | 104000 | 104000 | 103800 | 2541 |
| 391 | 20250113 | 120200 | 59402302900 | 104000 | 104000 | 104000 | 103900 | 566 |
| 392 | 20250113 | 120100 | 59343474800 | 104000 | 103900 | 104000 | 103900 | 218 |
| 393 | 20250113 | 120000 | 59320811600 | 103900 | 103900 | 104000 | 103900 | 690 |
| 394 | 20250113 | 115900 | 59249109500 | 103900 | 103700 | 104000 | 103700 | 4234 |
| 395 | 20250113 | 115800 | 58809397400 | 103700 | 103800 | 103800 | 103700 | 264 |
| 396 | 20250113 | 115700 | 58782004700 | 103800 | 103800 | 103800 | 103700 | 769 |
| 397 | 20250113 | 115600 | 58702235700 | 103800 | 103800 | 103800 | 103700 | 1080 |
| 398 | 20250113 | 115500 | 58590228700 | 103700 | 103800 | 103800 | 103700 | 1658 |
| 399 | 20250113 | 115400 | 58418273400 | 103700 | 103600 | 103800 | 103600 | 4771 |
| 400 | 20250113 | 115300 | 57923457300 | 103600 | 103600 | 103700 | 103600 | 4135 |
| 401 | 20250113 | 115200 | 57495047700 | 103600 | 103700 | 103700 | 103600 | 393 |
| 402 | 20250113 | 115100 | 57454309400 | 103700 | 103600 | 103700 | 103600 | 2023 |
| 403 | 20250113 | 115000 | 57244641000 | 103600 | 103800 | 103900 | 103600 | 11795 |
| 404 | 20250113 | 114900 | 56021098700 | 103900 | 103800 | 103900 | 103800 | 895 |
| 405 | 20250113 | 114800 | 55928187500 | 103800 | 103800 | 103900 | 103800 | 591 |
| 406 | 20250113 | 114700 | 55866823900 | 103800 | 103800 | 103900 | 103800 | 333 |
| 407 | 20250113 | 114600 | 55832247900 | 103800 | 103900 | 104000 | 103800 | 3600 |
| 408 | 20250113 | 114500 | 55458222900 | 104000 | 103900 | 104000 | 103900 | 290 |
| 409 | 20250113 | 114400 | 55428075400 | 104000 | 104100 | 104100 | 103900 | 940 |
| 410 | 20250113 | 114300 | 55330327000 | 104000 | 104100 | 104100 | 104000 | 424 |
| 411 | 20250113 | 114200 | 55286220600 | 103900 | 104100 | 104100 | 103900 | 2088 |
| 412 | 20250113 | 114100 | 55069000100 | 104100 | 104000 | 104100 | 104000 | 757 |
| 413 | 20250113 | 114000 | 54990210100 | 104100 | 104100 | 104100 | 104000 | 415 |
| 414 | 20250113 | 113900 | 54947030400 | 104000 | 104000 | 104100 | 103900 | 519 |
| 415 | 20250113 | 113800 | 54893054300 | 104000 | 104100 | 104100 | 103900 | 1531 |
| 416 | 20250113 | 113700 | 54733804200 | 104100 | 104000 | 104100 | 103900 | 3739 |
| 417 | 20250113 | 113600 | 54344627800 | 103900 | 104000 | 104000 | 103900 | 935 |
| 418 | 20250113 | 113500 | 54247404500 | 104000 | 103900 | 104100 | 103900 | 400 |
| 419 | 20250113 | 113400 | 54205810900 | 104000 | 104000 | 104100 | 103900 | 1797 |
| 420 | 20250113 | 113300 | 54018922600 | 104100 | 104000 | 104100 | 103900 | 1531 |
| 421 | 20250113 | 113200 | 53859713700 | 104000 | 103900 | 104000 | 103900 | 329 |
| 422 | 20250113 | 113100 | 53825519400 | 103900 | 103900 | 104000 | 103900 | 849 |
| 423 | 20250113 | 113000 | 53737276100 | 104000 | 103900 | 104000 | 103800 | 1612 |
| 424 | 20250113 | 112900 | 53569791100 | 103900 | 103800 | 103900 | 103800 | 257 |
| 425 | 20250113 | 112800 | 53543098000 | 103800 | 103900 | 103900 | 103800 | 977 |
| 426 | 20250113 | 112700 | 53441641000 | 103900 | 104000 | 104000 | 103900 | 1012 |
| 427 | 20250113 | 112600 | 53336480600 | 104000 | 103900 | 104000 | 103900 | 496 |
| 428 | 20250113 | 112500 | 53284930900 | 103900 | 103900 | 104000 | 103800 | 943 |
| 429 | 20250113 | 112400 | 53186949700 | 103900 | 103900 | 104000 | 103800 | 915 |
| 430 | 20250113 | 112300 | 53091934900 | 103900 | 104000 | 104000 | 103800 | 619 |
| 431 | 20250113 | 112200 | 53027618300 | 103900 | 103900 | 104000 | 103800 | 1397 |
| 432 | 20250113 | 112100 | 52882471600 | 103900 | 103800 | 104100 | 103800 | 8927 |
| 433 | 20250113 | 112000 | 51955019900 | 103800 | 103800 | 103800 | 103700 | 1313 |
| 434 | 20250113 | 111900 | 51818773500 | 103700 | 103700 | 103800 | 103700 | 553 |
| 435 | 20250113 | 111800 | 51761404200 | 103800 | 103800 | 103800 | 103700 | 508 |
| 436 | 20250113 | 111700 | 51708707100 | 103800 | 103700 | 103800 | 103700 | 1286 |
| 437 | 20250113 | 111600 | 51575337100 | 103800 | 103700 | 103800 | 103700 | 663 |
| 438 | 20250113 | 111500 | 51506556700 | 103700 | 103700 | 103800 | 103700 | 727 |
| 439 | 20250113 | 111400 | 51431159800 | 103800 | 103700 | 103800 | 103700 | 1441 |
| 440 | 20250113 | 111300 | 51281668700 | 103800 | 103800 | 103900 | 103700 | 2414 |
| 441 | 20250113 | 111200 | 51031075700 | 103800 | 103900 | 103900 | 103800 | 680 |
| 442 | 20250113 | 111100 | 50960469400 | 103900 | 103800 | 103900 | 103800 | 2416 |
| 443 | 20250113 | 111000 | 50709676400 | 103900 | 104100 | 104100 | 103900 | 14143 |
| 444 | 20250113 | 110900 | 49239044700 | 104100 | 104100 | 104100 | 104000 | 527 |
| 445 | 20250113 | 110800 | 49184214700 | 104100 | 104000 | 104100 | 104000 | 277 |
| 446 | 20250113 | 110700 | 49155398300 | 104000 | 104200 | 104200 | 104000 | 3915 |
| 447 | 20250113 | 110600 | 48747901500 | 104200 | 104200 | 104200 | 104100 | 438 |
| 448 | 20250113 | 110500 | 48702294700 | 104100 | 104200 | 104200 | 104100 | 489 |
| 449 | 20250113 | 110400 | 48651363200 | 104100 | 104100 | 104200 | 104100 | 819 |
| 450 | 20250113 | 110300 | 48566095500 | 104100 | 104100 | 104200 | 104000 | 3978 |
| 451 | 20250113 | 110200 | 48152038000 | 104100 | 104100 | 104200 | 104000 | 1922 |
| 452 | 20250113 | 110100 | 47951981800 | 104100 | 104000 | 104100 | 104000 | 4148 |
| 453 | 20250113 | 110000 | 47520191000 | 104100 | 104000 | 104100 | 104000 | 1509 |
| 454 | 20250113 | 105900 | 47363210000 | 104100 | 104000 | 104100 | 104000 | 1110 |
| 455 | 20250113 | 105800 | 47247742000 | 104100 | 104100 | 104100 | 104000 | 812 |
| 456 | 20250113 | 105700 | 47163271700 | 104000 | 104000 | 104100 | 104000 | 749 |
| 457 | 20250113 | 105600 | 47085359100 | 104000 | 104200 | 104200 | 104000 | 9918 |
| 458 | 20250113 | 105500 | 46053000700 | 104100 | 104100 | 104200 | 104100 | 575 |
| 459 | 20250113 | 105400 | 45993104800 | 104100 | 104300 | 104300 | 104100 | 4627 |
| 460 | 20250113 | 105300 | 45510954900 | 104300 | 104200 | 104300 | 104200 | 1168 |
| 461 | 20250113 | 105200 | 45389229300 | 104200 | 104300 | 104300 | 104200 | 1672 |
| 462 | 20250113 | 105100 | 45214983300 | 104200 | 104200 | 104300 | 104200 | 891 |
| 463 | 20250113 | 105000 | 45122097000 | 104200 | 104200 | 104300 | 104200 | 997 |
| 464 | 20250113 | 104900 | 45018193700 | 104300 | 104200 | 104300 | 104200 | 1358 |
| 465 | 20250113 | 104800 | 44876674900 | 104300 | 104200 | 104300 | 104200 | 682 |
| 466 | 20250113 | 104700 | 44805592200 | 104300 | 104400 | 104400 | 104200 | 5823 |
| 467 | 20250113 | 104600 | 44198264500 | 104300 | 104400 | 104400 | 104300 | 1105 |
| 468 | 20250113 | 104500 | 44082986600 | 104300 | 104400 | 104400 | 104300 | 392 |
| 469 | 20250113 | 104400 | 44042070900 | 104400 | 104400 | 104500 | 104300 | 1970 |
| 470 | 20250113 | 104300 | 43836415900 | 104500 | 104400 | 104500 | 104400 | 515 |
| 471 | 20250113 | 104200 | 43782631800 | 104400 | 104500 | 104500 | 104400 | 976 |
| 472 | 20250113 | 104100 | 43680723300 | 104500 | 104300 | 104500 | 104300 | 5166 |
| 473 | 20250113 | 104000 | 43141425000 | 104400 | 104400 | 104400 | 104300 | 459 |
| 474 | 20250113 | 103900 | 43093536900 | 104300 | 104300 | 104400 | 104300 | 917 |
| 475 | 20250113 | 103800 | 42997883400 | 104300 | 104500 | 104500 | 104300 | 4253 |
| 476 | 20250113 | 103700 | 42553875700 | 104500 | 104500 | 104500 | 104400 | 247 |
| 477 | 20250113 | 103600 | 42528075400 | 104500 | 104400 | 104500 | 104400 | 479 |
| 478 | 20250113 | 103500 | 42478032200 | 104400 | 104500 | 104500 | 104400 | 834 |
| 479 | 20250113 | 103400 | 42390940500 | 104500 | 104500 | 104500 | 104400 | 240 |
| 480 | 20250113 | 103300 | 42365872100 | 104500 | 104400 | 104500 | 104400 | 613 |
| 481 | 20250113 | 103200 | 42301856900 | 104400 | 104500 | 104600 | 104400 | 2416 |
| 482 | 20250113 | 103100 | 42049451500 | 104600 | 104700 | 104700 | 104500 | 3195 |
| 483 | 20250113 | 103000 | 41715270200 | 104700 | 104700 | 104700 | 104600 | 255 |
| 484 | 20250113 | 102900 | 41688577300 | 104700 | 104600 | 104700 | 104600 | 350 |
| 485 | 20250113 | 102800 | 41651944700 | 104700 | 104400 | 104700 | 104400 | 2603 |
| 486 | 20250113 | 102700 | 41379617800 | 104500 | 104500 | 104500 | 104400 | 499 |
| 487 | 20250113 | 102600 | 41327475700 | 104500 | 104500 | 104600 | 104400 | 1446 |
| 488 | 20250113 | 102500 | 41176434500 | 104500 | 104200 | 104500 | 104200 | 5684 |
| 489 | 20250113 | 102400 | 40583310400 | 104300 | 104400 | 104400 | 104200 | 2085 |
| 490 | 20250113 | 102300 | 40365971800 | 104400 | 104300 | 104400 | 104300 | 7301 |
| 491 | 20250113 | 102200 | 39604467300 | 104300 | 104400 | 104400 | 104300 | 349 |
| 492 | 20250113 | 102100 | 39568054800 | 104400 | 104300 | 104400 | 104300 | 980 |
| 493 | 20250113 | 102000 | 39465812700 | 104400 | 104300 | 104400 | 104300 | 1708 |
| 494 | 20250113 | 101900 | 39287662800 | 104400 | 104400 | 104400 | 104300 | 257 |
| 495 | 20250113 | 101800 | 39260849700 | 104400 | 104300 | 104400 | 104300 | 2109 |
| 496 | 20250113 | 101700 | 39040863100 | 104400 | 104500 | 104500 | 104300 | 1772 |
| 497 | 20250113 | 101600 | 38855863200 | 104400 | 104400 | 104500 | 104300 | 2734 |
| 498 | 20250113 | 101500 | 38570439000 | 104400 | 104300 | 104500 | 104200 | 4294 |
| 499 | 20250113 | 101400 | 38122351400 | 104200 | 104300 | 104300 | 104200 | 2080 |
| 500 | 20250113 | 101300 | 37905600800 | 104200 | 104400 | 104400 | 104200 | 2492 |
| 501 | 20250113 | 101200 | 37645702800 | 104400 | 104300 | 104400 | 104300 | 998 |
| 502 | 20250113 | 101100 | 37541600300 | 104400 | 104500 | 104500 | 104300 | 2304 |
| 503 | 20250113 | 101000 | 37301024200 | 104400 | 104300 | 104500 | 104200 | 5227 |
| 504 | 20250113 | 100900 | 36755786800 | 104300 | 104200 | 104300 | 104200 | 606 |
| 505 | 20250113 | 100800 | 36692632100 | 104200 | 104300 | 104300 | 104200 | 1805 |
| 506 | 20250113 | 100700 | 36504518500 | 104300 | 104300 | 104300 | 104200 | 1356 |
| 507 | 20250113 | 100600 | 36363191900 | 104200 | 104200 | 104300 | 104200 | 2410 |
| 508 | 20250113 | 100500 | 36112011300 | 104300 | 104300 | 104300 | 104200 | 1648 |
| 509 | 20250113 | 100400 | 35940218400 | 104200 | 104300 | 104400 | 104200 | 4782 |
| 510 | 20250113 | 100300 | 35441462300 | 104300 | 104300 | 104400 | 104300 | 1037 |
| 511 | 20250113 | 100200 | 35333271100 | 104300 | 104400 | 104400 | 104300 | 823 |
| 512 | 20250113 | 100100 | 35247409700 | 104400 | 104500 | 104500 | 104300 | 6461 |
| 513 | 20250113 | 100000 | 34572950700 | 104400 | 104400 | 104500 | 104400 | 1190 |
| 514 | 20250113 | 095900 | 34448672600 | 104400 | 104500 | 104500 | 104400 | 910 |
| 515 | 20250113 | 095800 | 34353603900 | 104500 | 104500 | 104500 | 104400 | 361 |
| 516 | 20250113 | 095700 | 34315903800 | 104500 | 104500 | 104500 | 104400 | 694 |
| 517 | 20250113 | 095600 | 34243441100 | 104500 | 104500 | 104500 | 104400 | 553 |
| 518 | 20250113 | 095500 | 34185653600 | 104500 | 104400 | 104600 | 104400 | 2747 |
| 519 | 20250113 | 095400 | 33898491900 | 104500 | 104400 | 104500 | 104400 | 484 |
| 520 | 20250113 | 095300 | 33847943000 | 104400 | 104300 | 104700 | 104300 | 3362 |
| 521 | 20250113 | 095200 | 33496802500 | 104400 | 104300 | 104600 | 104300 | 4508 |
| 522 | 20250113 | 095100 | 33025950800 | 104300 | 104300 | 104400 | 104300 | 360 |
| 523 | 20250113 | 095000 | 32988383800 | 104400 | 104300 | 104500 | 104300 | 3539 |
| 524 | 20250113 | 094900 | 32618800100 | 104300 | 104500 | 104500 | 104200 | 4578 |
| 525 | 20250113 | 094800 | 32141116200 | 104400 | 104600 | 104700 | 104400 | 3989 |
| 526 | 20250113 | 094700 | 31724252300 | 104700 | 104600 | 104700 | 104600 | 1355 |
| 527 | 20250113 | 094600 | 31582491000 | 104700 | 104700 | 104800 | 104500 | 10121 |
| 528 | 20250113 | 094500 | 30523150900 | 104700 | 105200 | 105200 | 104700 | 6963 |
| 529 | 20250113 | 094400 | 29793080300 | 105100 | 104900 | 105200 | 104800 | 5119 |
| 530 | 20250113 | 094300 | 29255592900 | 104900 | 105000 | 105000 | 104800 | 2393 |
| 531 | 20250113 | 094200 | 29004616400 | 105000 | 104900 | 105000 | 104900 | 369 |
| 532 | 20250113 | 094100 | 28965878200 | 105000 | 104800 | 105000 | 104800 | 2706 |
| 533 | 20250113 | 094000 | 28682062000 | 104700 | 104800 | 104800 | 104700 | 425 |
| 534 | 20250113 | 093900 | 28637536700 | 104800 | 104800 | 104800 | 104700 | 862 |
| 535 | 20250113 | 093800 | 28547261500 | 104800 | 104900 | 104900 | 104700 | 2314 |
| 536 | 20250113 | 093700 | 28304689500 | 104800 | 104800 | 104900 | 104700 | 3595 |
| 537 | 20250113 | 093600 | 27927812100 | 104700 | 104700 | 104800 | 104700 | 671 |
| 538 | 20250113 | 093500 | 27857543900 | 104800 | 104800 | 104800 | 104700 | 580 |
| 539 | 20250113 | 093400 | 27796791300 | 104800 | 104800 | 104800 | 104700 | 626 |
| 540 | 20250113 | 093300 | 27731233400 | 104700 | 104800 | 104900 | 104700 | 1612 |
| 541 | 20250113 | 093200 | 27562317600 | 104800 | 104800 | 104900 | 104800 | 985 |
| 542 | 20250113 | 093100 | 27459036500 | 104900 | 104700 | 105000 | 104600 | 6846 |
| 543 | 20250113 | 093000 | 26741777500 | 104600 | 104300 | 104800 | 104300 | 4258 |
| 544 | 20250113 | 092900 | 26296513700 | 104300 | 104500 | 104500 | 104300 | 2226 |
| 545 | 20250113 | 092800 | 26064141700 | 104700 | 104200 | 104700 | 104200 | 6204 |
| 546 | 20250113 | 092700 | 25416962400 | 104200 | 104400 | 104400 | 104200 | 3989 |
| 547 | 20250113 | 092600 | 25000918700 | 104400 | 104400 | 104500 | 104300 | 2428 |
| 548 | 20250113 | 092500 | 24747540000 | 104400 | 104500 | 104500 | 104400 | 699 |
| 549 | 20250113 | 092400 | 24674532300 | 104500 | 104500 | 104500 | 104400 | 771 |
| 550 | 20250113 | 092300 | 24593993700 | 104500 | 104400 | 104600 | 104400 | 1977 |
| 551 | 20250113 | 092200 | 24387309600 | 104400 | 104000 | 104600 | 104000 | 11858 |
| 552 | 20250113 | 092100 | 23150181100 | 104100 | 104100 | 104100 | 104000 | 2543 |
| 553 | 20250113 | 092000 | 22885577600 | 104100 | 104300 | 104400 | 104000 | 17408 |
| 554 | 20250113 | 091900 | 21072595600 | 104300 | 104300 | 104400 | 104300 | 1941 |
| 555 | 20250113 | 091800 | 20870139100 | 104300 | 104400 | 104600 | 104300 | 9548 |
| 556 | 20250113 | 091700 | 19873133000 | 104400 | 104700 | 104700 | 104400 | 13741 |
| 557 | 20250113 | 091600 | 18436721400 | 104600 | 104700 | 104800 | 104600 | 5107 |
| 558 | 20250113 | 091500 | 17901976400 | 104700 | 105100 | 105100 | 104700 | 8077 |
| 559 | 20250113 | 091400 | 17055273800 | 105100 | 105100 | 105200 | 105000 | 1601 |
| 560 | 20250113 | 091300 | 16887030600 | 105200 | 105000 | 105200 | 105000 | 6377 |
| 561 | 20250113 | 091200 | 16216621300 | 105000 | 105100 | 105100 | 105000 | 1673 |
| 562 | 20250113 | 091100 | 16040849600 | 105000 | 104800 | 105200 | 104700 | 13931 |
| 563 | 20250113 | 091000 | 14579318600 | 104700 | 104800 | 104800 | 104700 | 4163 |
| 564 | 20250113 | 090900 | 14143421700 | 104700 | 105200 | 105200 | 104700 | 19450 |
| 565 | 20250113 | 090800 | 12102241900 | 105100 | 105200 | 105200 | 105100 | 2852 |
| 566 | 20250113 | 090700 | 11802374500 | 105200 | 105000 | 105200 | 105000 | 3465 |
| 567 | 20250113 | 090600 | 11437940200 | 105000 | 105100 | 105200 | 105000 | 5899 |
| 568 | 20250113 | 090500 | 10817918200 | 105100 | 105100 | 105300 | 104800 | 11462 |
| 569 | 20250113 | 090400 | 9614123200 | 105100 | 104600 | 105100 | 104600 | 17091 |
| 570 | 20250113 | 090300 | 7823585300 | 104700 | 104600 | 104700 | 104600 | 8342 |
| 571 | 20250113 | 090200 | 6950425900 | 104700 | 105200 | 105300 | 104600 | 16737 |
| 572 | 20250113 | 090100 | 5195030500 | 105300 | 104900 | 105400 | 104700 | 9812 |
| 573 | 20250113 | 090000 | 4164549300 | 104900 | 104700 | 105100 | 104200 | 39618 |