34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 3 | 20250114 | 183000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 4 | 20250114 | 182900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 5 | 20250114 | 182800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 6 | 20250114 | 182700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 7 | 20250114 | 182600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 8 | 20250114 | 182500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 9 | 20250114 | 182400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 10 | 20250114 | 182300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 11 | 20250114 | 182200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 12 | 20250114 | 182100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 13 | 20250114 | 182000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 14 | 20250114 | 181900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 15 | 20250114 | 181800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 16 | 20250114 | 181700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 17 | 20250114 | 181600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 18 | 20250114 | 181500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 19 | 20250114 | 181400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 20 | 20250114 | 181300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 21 | 20250114 | 181200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 22 | 20250114 | 181100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 23 | 20250114 | 181000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 24 | 20250114 | 180900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 25 | 20250114 | 180800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 26 | 20250114 | 180700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 27 | 20250114 | 180600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 28 | 20250114 | 180500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 29 | 20250114 | 180400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 30 | 20250114 | 180300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 31 | 20250114 | 180200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 32 | 20250114 | 180100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 33 | 20250114 | 180000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 34 | 20250114 | 175900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 35 | 20250114 | 175800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 36 | 20250114 | 175700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 37 | 20250114 | 175600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 38 | 20250114 | 175500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 39 | 20250114 | 175400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 40 | 20250114 | 175300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 41 | 20250114 | 175200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 42 | 20250114 | 175100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 43 | 20250114 | 175000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 44 | 20250114 | 174900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 45 | 20250114 | 174800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 46 | 20250114 | 174700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 47 | 20250114 | 174600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 48 | 20250114 | 174500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 49 | 20250114 | 174400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 50 | 20250114 | 174300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 51 | 20250114 | 174200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 52 | 20250114 | 174100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 53 | 20250114 | 174000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 54 | 20250114 | 173900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 55 | 20250114 | 173800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 56 | 20250114 | 173700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 57 | 20250114 | 173600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 58 | 20250114 | 173500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 59 | 20250114 | 173400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 60 | 20250114 | 173300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 61 | 20250114 | 173200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 62 | 20250114 | 173100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 63 | 20250114 | 173000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 64 | 20250114 | 172900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 65 | 20250114 | 172800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 66 | 20250114 | 172700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 67 | 20250114 | 172600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 68 | 20250114 | 172500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 69 | 20250114 | 172400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 70 | 20250114 | 172300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 71 | 20250114 | 172200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 72 | 20250114 | 172100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 73 | 20250114 | 172000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 74 | 20250114 | 171900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 75 | 20250114 | 171800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 76 | 20250114 | 171700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 77 | 20250114 | 171600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 78 | 20250114 | 171500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 79 | 20250114 | 171400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 80 | 20250114 | 171300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 81 | 20250114 | 171200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 82 | 20250114 | 171100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 83 | 20250114 | 171000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 84 | 20250114 | 170900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 85 | 20250114 | 170800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 86 | 20250114 | 170700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 87 | 20250114 | 170600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 88 | 20250114 | 170500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 89 | 20250114 | 170400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 90 | 20250114 | 170300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 91 | 20250114 | 170200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 92 | 20250114 | 170100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 93 | 20250114 | 170000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 94 | 20250114 | 165900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 95 | 20250114 | 165800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 96 | 20250114 | 165700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 97 | 20250114 | 165600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 98 | 20250114 | 165500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 99 | 20250114 | 165400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 100 | 20250114 | 165300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 101 | 20250114 | 165200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 102 | 20250114 | 165100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 103 | 20250114 | 165000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 104 | 20250114 | 164900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 105 | 20250114 | 164800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 106 | 20250114 | 164700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 107 | 20250114 | 164600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 108 | 20250114 | 164500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 109 | 20250114 | 164400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 110 | 20250114 | 164300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 111 | 20250114 | 164200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 112 | 20250114 | 164100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 113 | 20250114 | 164000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 114 | 20250114 | 163900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 115 | 20250114 | 163800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 116 | 20250114 | 163700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 117 | 20250114 | 163600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 118 | 20250114 | 163500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 119 | 20250114 | 163400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 120 | 20250114 | 163300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 121 | 20250114 | 163200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 122 | 20250114 | 163100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 123 | 20250114 | 163000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 124 | 20250114 | 162900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 125 | 20250114 | 162800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 126 | 20250114 | 162700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 127 | 20250114 | 162600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 128 | 20250114 | 162500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 129 | 20250114 | 162400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 130 | 20250114 | 162300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 131 | 20250114 | 162200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 132 | 20250114 | 162100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 133 | 20250114 | 162000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 134 | 20250114 | 161900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 135 | 20250114 | 161800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 136 | 20250114 | 161700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 137 | 20250114 | 161600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 138 | 20250114 | 161500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 139 | 20250114 | 161400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 140 | 20250114 | 161300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 141 | 20250114 | 161200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 142 | 20250114 | 161100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 143 | 20250114 | 161000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 144 | 20250114 | 160900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 145 | 20250114 | 160800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 146 | 20250114 | 160700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 147 | 20250114 | 160600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 148 | 20250114 | 160500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 149 | 20250114 | 160400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 150 | 20250114 | 160300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 151 | 20250114 | 160200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 152 | 20250114 | 160100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 153 | 20250114 | 160000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 154 | 20250114 | 155900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 155 | 20250114 | 155800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 156 | 20250114 | 155700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 157 | 20250114 | 155600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 158 | 20250114 | 155500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 159 | 20250114 | 155400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 160 | 20250114 | 155300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 161 | 20250114 | 155200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 162 | 20250114 | 155100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 163 | 20250114 | 155000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 164 | 20250114 | 154900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 165 | 20250114 | 154800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 166 | 20250114 | 154700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 167 | 20250114 | 154600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 168 | 20250114 | 154500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 169 | 20250114 | 154400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 170 | 20250114 | 154300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 171 | 20250114 | 154200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 172 | 20250114 | 154100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 173 | 20250114 | 154000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 174 | 20250114 | 153900 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 175 | 20250114 | 153800 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 176 | 20250114 | 153700 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 177 | 20250114 | 153600 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 178 | 20250114 | 153500 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 179 | 20250114 | 153400 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 180 | 20250114 | 153300 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 181 | 20250114 | 153200 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 0 |
| 182 | 20250114 | 153100 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 183 | 20250114 | 153000 | 137965787800 | 106700 | 106700 | 106700 | 106700 | 94450 |
| 184 | 20250114 | 152900 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 185 | 20250114 | 152800 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 186 | 20250114 | 152700 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 187 | 20250114 | 152600 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 188 | 20250114 | 152500 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 189 | 20250114 | 152400 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 190 | 20250114 | 152300 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 191 | 20250114 | 152200 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 192 | 20250114 | 152100 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 193 | 20250114 | 152000 | 127887972800 | 106800 | 106800 | 106800 | 106800 | 0 |
| 194 | 20250114 | 151900 | 127887972800 | 106800 | 106700 | 106900 | 106700 | 5184 |
| 195 | 20250114 | 151800 | 127334393200 | 106800 | 106800 | 106800 | 106700 | 3771 |
| 196 | 20250114 | 151700 | 126931889200 | 106800 | 106800 | 106800 | 106700 | 2378 |
| 197 | 20250114 | 151600 | 126678107400 | 106800 | 106800 | 106800 | 106700 | 2108 |
| 198 | 20250114 | 151500 | 126453138900 | 106800 | 106700 | 106800 | 106500 | 9932 |
| 199 | 20250114 | 151400 | 125394059400 | 106600 | 106600 | 106700 | 106500 | 7377 |
| 200 | 20250114 | 151300 | 124607687900 | 106600 | 106700 | 106700 | 106600 | 2090 |
| 201 | 20250114 | 151200 | 124384843600 | 106700 | 106700 | 106700 | 106600 | 2889 |
| 202 | 20250114 | 151100 | 124076673700 | 106600 | 106500 | 106700 | 106500 | 2741 |
| 203 | 20250114 | 151000 | 123784470800 | 106500 | 106500 | 106600 | 106500 | 2202 |
| 204 | 20250114 | 150900 | 123549883700 | 106600 | 106500 | 106600 | 106500 | 2689 |
| 205 | 20250114 | 150800 | 123263460300 | 106500 | 106600 | 106600 | 106500 | 1949 |
| 206 | 20250114 | 150700 | 123055846500 | 106500 | 106600 | 106600 | 106400 | 3434 |
| 207 | 20250114 | 150600 | 122690118200 | 106600 | 106600 | 106600 | 106500 | 3522 |
| 208 | 20250114 | 150500 | 122314951800 | 106600 | 106600 | 106600 | 106500 | 3057 |
| 209 | 20250114 | 150400 | 121989148800 | 106500 | 106600 | 106600 | 106500 | 2184 |
| 210 | 20250114 | 150300 | 121756474400 | 106500 | 106600 | 106600 | 106500 | 3007 |
| 211 | 20250114 | 150200 | 121436096300 | 106600 | 106600 | 106700 | 106500 | 3436 |
| 212 | 20250114 | 150100 | 121069954100 | 106600 | 106600 | 106700 | 106600 | 1527 |
| 213 | 20250114 | 150000 | 120907140300 | 106700 | 106700 | 106700 | 106600 | 1704 |
| 214 | 20250114 | 145900 | 120725449400 | 106700 | 106700 | 106800 | 106600 | 1721 |
| 215 | 20250114 | 145800 | 120541896600 | 106700 | 106600 | 106800 | 106600 | 5660 |
| 216 | 20250114 | 145700 | 119938093100 | 106600 | 106700 | 106800 | 106600 | 3256 |
| 217 | 20250114 | 145600 | 119590830900 | 106700 | 106700 | 106800 | 106700 | 2997 |
| 218 | 20250114 | 145500 | 119271007600 | 106800 | 106800 | 106800 | 106700 | 2292 |
| 219 | 20250114 | 145400 | 119026400500 | 106700 | 106700 | 106800 | 106700 | 2030 |
| 220 | 20250114 | 145300 | 118809760600 | 106800 | 106700 | 106800 | 106600 | 2861 |
| 221 | 20250114 | 145200 | 118504453600 | 106600 | 106600 | 106700 | 106600 | 2390 |
| 222 | 20250114 | 145100 | 118249560700 | 106700 | 106800 | 106800 | 106600 | 7046 |
| 223 | 20250114 | 145000 | 117497744800 | 106700 | 106700 | 106800 | 106700 | 2634 |
| 224 | 20250114 | 144900 | 117216615100 | 106700 | 106700 | 106800 | 106700 | 1690 |
| 225 | 20250114 | 144800 | 117036212500 | 106800 | 106700 | 106800 | 106700 | 2050 |
| 226 | 20250114 | 144700 | 116817378100 | 106800 | 106800 | 107000 | 106700 | 12401 |
| 227 | 20250114 | 144600 | 115492145800 | 106800 | 106800 | 106900 | 106700 | 3187 |
| 228 | 20250114 | 144500 | 115151595000 | 106800 | 106600 | 106800 | 106600 | 6973 |
| 229 | 20250114 | 144400 | 114407579300 | 106700 | 106500 | 106700 | 106500 | 3251 |
| 230 | 20250114 | 144300 | 114061134700 | 106600 | 106700 | 106700 | 106500 | 5891 |
| 231 | 20250114 | 144200 | 113433242200 | 106700 | 106600 | 106700 | 106600 | 1268 |
| 232 | 20250114 | 144100 | 113298017800 | 106600 | 106800 | 106800 | 106600 | 4035 |
| 233 | 20250114 | 144000 | 112867526500 | 106700 | 106600 | 106800 | 106600 | 4104 |
| 234 | 20250114 | 143900 | 112429697500 | 106700 | 106600 | 106700 | 106600 | 2562 |
| 235 | 20250114 | 143800 | 112156416500 | 106600 | 106600 | 106700 | 106600 | 1597 |
| 236 | 20250114 | 143700 | 111986098000 | 106600 | 106600 | 106700 | 106600 | 1163 |
| 237 | 20250114 | 143600 | 111862071500 | 106700 | 106500 | 106700 | 106500 | 3724 |
| 238 | 20250114 | 143500 | 111465033300 | 106600 | 106600 | 106600 | 106500 | 1351 |
| 239 | 20250114 | 143400 | 111321077800 | 106600 | 106600 | 106600 | 106500 | 1493 |
| 240 | 20250114 | 143300 | 111162021800 | 106500 | 106600 | 106600 | 106500 | 1483 |
| 241 | 20250114 | 143200 | 111004048400 | 106500 | 106600 | 106600 | 106500 | 2154 |
| 242 | 20250114 | 143100 | 110774588600 | 106500 | 106600 | 106700 | 106500 | 3330 |
| 243 | 20250114 | 143000 | 110419626800 | 106600 | 106800 | 106800 | 106600 | 4750 |
| 244 | 20250114 | 142900 | 109912819600 | 106800 | 106800 | 106900 | 106700 | 3585 |
| 245 | 20250114 | 142800 | 109529923100 | 106800 | 106700 | 106800 | 106700 | 1469 |
| 246 | 20250114 | 142700 | 109373096300 | 106800 | 106600 | 106800 | 106600 | 6990 |
| 247 | 20250114 | 142600 | 108627501600 | 106600 | 106700 | 106700 | 106600 | 1312 |
| 248 | 20250114 | 142500 | 108487548800 | 106600 | 106600 | 106700 | 106600 | 1229 |
| 249 | 20250114 | 142400 | 108356481600 | 106700 | 106600 | 106700 | 106600 | 1124 |
| 250 | 20250114 | 142300 | 108236623100 | 106600 | 106700 | 106700 | 106600 | 1282 |
| 251 | 20250114 | 142200 | 108099906300 | 106600 | 106600 | 106700 | 106600 | 1260 |
| 252 | 20250114 | 142100 | 107965546700 | 106600 | 106700 | 106700 | 106600 | 1417 |
| 253 | 20250114 | 142000 | 107814456700 | 106700 | 106700 | 106700 | 106600 | 1269 |
| 254 | 20250114 | 141900 | 107679124400 | 106700 | 106600 | 106700 | 106600 | 1285 |
| 255 | 20250114 | 141800 | 107542092000 | 106700 | 106600 | 106700 | 106500 | 2091 |
| 256 | 20250114 | 141700 | 107319209400 | 106600 | 106500 | 106600 | 106500 | 916 |
| 257 | 20250114 | 141600 | 107221582500 | 106500 | 106500 | 106600 | 106500 | 2386 |
| 258 | 20250114 | 141500 | 106967341300 | 106600 | 106800 | 106800 | 106500 | 11719 |
| 259 | 20250114 | 141400 | 105718425100 | 106700 | 106800 | 106800 | 106700 | 3001 |
| 260 | 20250114 | 141300 | 105398033100 | 106700 | 106800 | 106800 | 106700 | 1307 |
| 261 | 20250114 | 141200 | 105258493900 | 106800 | 106700 | 106900 | 106700 | 2851 |
| 262 | 20250114 | 141100 | 104954198600 | 106900 | 106800 | 106900 | 106700 | 3114 |
| 263 | 20250114 | 141000 | 104621621400 | 106700 | 106900 | 106900 | 106600 | 13777 |
| 264 | 20250114 | 140900 | 103151232000 | 106900 | 106900 | 106900 | 106800 | 3213 |
| 265 | 20250114 | 140800 | 102807935600 | 106900 | 106800 | 106900 | 106800 | 1366 |
| 266 | 20250114 | 140700 | 102661958400 | 106900 | 106800 | 106900 | 106700 | 1681 |
| 267 | 20250114 | 140600 | 102482406200 | 106800 | 106900 | 106900 | 106700 | 1135 |
| 268 | 20250114 | 140500 | 102361199800 | 106700 | 106700 | 106900 | 106700 | 2419 |
| 269 | 20250114 | 140400 | 102102936100 | 106700 | 106800 | 106900 | 106700 | 4368 |
| 270 | 20250114 | 140300 | 101636449600 | 106900 | 106700 | 106900 | 106700 | 1093 |
| 271 | 20250114 | 140200 | 101519692900 | 106800 | 106700 | 106900 | 106700 | 1329 |
| 272 | 20250114 | 140100 | 101377799500 | 106700 | 107000 | 107100 | 106700 | 6359 |
| 273 | 20250114 | 140000 | 100697968800 | 107000 | 106900 | 107000 | 106900 | 894 |
| 274 | 20250114 | 135900 | 100602352400 | 106900 | 107000 | 107000 | 106900 | 1297 |
| 275 | 20250114 | 135800 | 100463625100 | 107000 | 107000 | 107100 | 106900 | 1506 |
| 276 | 20250114 | 135700 | 100302460000 | 106900 | 107000 | 107100 | 106900 | 1936 |
| 277 | 20250114 | 135600 | 100095323100 | 106900 | 107000 | 107000 | 106900 | 2571 |
| 278 | 20250114 | 135500 | 99820397600 | 107000 | 106900 | 107000 | 106900 | 1465 |
| 279 | 20250114 | 135400 | 99663694400 | 107000 | 107000 | 107000 | 106900 | 1542 |
| 280 | 20250114 | 135300 | 99498760200 | 107000 | 107100 | 107100 | 106800 | 12909 |
| 281 | 20250114 | 135200 | 98118925000 | 107000 | 107000 | 107100 | 107000 | 4745 |
| 282 | 20250114 | 135100 | 97610895400 | 107000 | 107200 | 107300 | 107000 | 12940 |
| 283 | 20250114 | 135000 | 96224835500 | 107300 | 107200 | 107300 | 107200 | 1414 |
| 284 | 20250114 | 134900 | 96073203700 | 107300 | 107300 | 107300 | 107200 | 983 |
| 285 | 20250114 | 134800 | 95967771900 | 107300 | 107200 | 107400 | 107200 | 2869 |
| 286 | 20250114 | 134700 | 95660088100 | 107200 | 107300 | 107400 | 107200 | 2367 |
| 287 | 20250114 | 134600 | 95406140400 | 107200 | 107300 | 107300 | 107200 | 1185 |
| 288 | 20250114 | 134500 | 95279024500 | 107200 | 107200 | 107300 | 107200 | 1340 |
| 289 | 20250114 | 134400 | 95135293400 | 107200 | 107400 | 107400 | 107200 | 1065 |
| 290 | 20250114 | 134300 | 95021049600 | 107300 | 107300 | 107400 | 107200 | 3292 |
| 291 | 20250114 | 134200 | 94667870300 | 107300 | 107300 | 107400 | 107100 | 1686 |
| 292 | 20250114 | 134100 | 94487011000 | 107300 | 107100 | 107300 | 107100 | 1259 |
| 293 | 20250114 | 134000 | 94352054000 | 107100 | 107200 | 107200 | 107100 | 1693 |
| 294 | 20250114 | 133900 | 94170642300 | 107200 | 107200 | 107200 | 107100 | 2149 |
| 295 | 20250114 | 133800 | 93940305400 | 107300 | 107200 | 107300 | 107200 | 1687 |
| 296 | 20250114 | 133700 | 93759407200 | 107200 | 107400 | 107500 | 107200 | 13205 |
| 297 | 20250114 | 133600 | 92341651500 | 107300 | 107300 | 107400 | 107300 | 1230 |
| 298 | 20250114 | 133500 | 92209621400 | 107400 | 107200 | 107400 | 107200 | 3016 |
| 299 | 20250114 | 133400 | 91886116600 | 107300 | 107200 | 107300 | 107200 | 857 |
| 300 | 20250114 | 133300 | 91794196100 | 107300 | 107300 | 107300 | 107200 | 965 |
| 301 | 20250114 | 133200 | 91690687900 | 107200 | 107200 | 107300 | 107200 | 1418 |
| 302 | 20250114 | 133100 | 91538587900 | 107200 | 107300 | 107300 | 107200 | 931 |
| 303 | 20250114 | 133000 | 91438736100 | 107200 | 107200 | 107300 | 107200 | 638 |
| 304 | 20250114 | 132900 | 91370313000 | 107200 | 107300 | 107300 | 107200 | 1610 |
| 305 | 20250114 | 132800 | 91197684700 | 107200 | 107300 | 107300 | 107100 | 6025 |
| 306 | 20250114 | 132700 | 90551785900 | 107300 | 107300 | 107300 | 107200 | 1530 |
| 307 | 20250114 | 132600 | 90387668100 | 107300 | 107300 | 107300 | 107200 | 2464 |
| 308 | 20250114 | 132500 | 90123325900 | 107200 | 107500 | 107500 | 107200 | 2633 |
| 309 | 20250114 | 132400 | 89840684900 | 107500 | 107400 | 107500 | 107300 | 922 |
| 310 | 20250114 | 132300 | 89741699200 | 107400 | 107300 | 107400 | 107300 | 893 |
| 311 | 20250114 | 132200 | 89645822800 | 107400 | 107300 | 107500 | 107300 | 2407 |
| 312 | 20250114 | 132100 | 89387482200 | 107400 | 107400 | 107500 | 107300 | 5571 |
| 313 | 20250114 | 132000 | 88789157300 | 107500 | 107400 | 107500 | 107400 | 596 |
| 314 | 20250114 | 131900 | 88725123700 | 107400 | 107400 | 107500 | 107400 | 916 |
| 315 | 20250114 | 131800 | 88626715300 | 107500 | 107400 | 107500 | 107400 | 3117 |
| 316 | 20250114 | 131700 | 88291758600 | 107400 | 107500 | 107500 | 107400 | 472 |
| 317 | 20250114 | 131600 | 88241032700 | 107500 | 107500 | 107600 | 107400 | 1692 |
| 318 | 20250114 | 131500 | 88059188700 | 107500 | 107600 | 107600 | 107400 | 2184 |
| 319 | 20250114 | 131400 | 87824421200 | 107600 | 107600 | 107600 | 107500 | 648 |
| 320 | 20250114 | 131300 | 87754723300 | 107600 | 107400 | 107600 | 107400 | 1602 |
| 321 | 20250114 | 131200 | 87582420000 | 107400 | 107400 | 107500 | 107300 | 3936 |
| 322 | 20250114 | 131100 | 87159483200 | 107300 | 107300 | 107400 | 107200 | 2159 |
| 323 | 20250114 | 131000 | 86927743100 | 107300 | 107400 | 107400 | 107200 | 1505 |
| 324 | 20250114 | 130900 | 86766308600 | 107300 | 107300 | 107400 | 107200 | 1823 |
| 325 | 20250114 | 130800 | 86570711900 | 107300 | 107300 | 107400 | 107200 | 2435 |
| 326 | 20250114 | 130700 | 86309487000 | 107300 | 107500 | 107500 | 107200 | 8376 |
| 327 | 20250114 | 130600 | 85410408100 | 107500 | 107500 | 107500 | 107400 | 3539 |
| 328 | 20250114 | 130500 | 85030010500 | 107500 | 107400 | 107500 | 107300 | 3950 |
| 329 | 20250114 | 130400 | 84605742400 | 107400 | 107400 | 107500 | 107300 | 4179 |
| 330 | 20250114 | 130300 | 84156932700 | 107400 | 107400 | 107500 | 107400 | 1199 |
| 331 | 20250114 | 130200 | 84028114400 | 107400 | 107500 | 107500 | 107400 | 575 |
| 332 | 20250114 | 130100 | 83966331500 | 107400 | 107500 | 107500 | 107400 | 729 |
| 333 | 20250114 | 130000 | 83888001500 | 107500 | 107300 | 107500 | 107300 | 2783 |
| 334 | 20250114 | 125900 | 83589096500 | 107400 | 107400 | 107500 | 107300 | 3136 |
| 335 | 20250114 | 125800 | 83252321400 | 107400 | 107400 | 107500 | 107400 | 1267 |
| 336 | 20250114 | 125700 | 83116201100 | 107500 | 107500 | 107600 | 107400 | 3094 |
| 337 | 20250114 | 125600 | 82783558300 | 107600 | 107600 | 107600 | 107500 | 2274 |
| 338 | 20250114 | 125500 | 82538959500 | 107500 | 107600 | 107700 | 107500 | 1785 |
| 339 | 20250114 | 125400 | 82346908500 | 107600 | 107700 | 107800 | 107600 | 3141 |
| 340 | 20250114 | 125300 | 82008716300 | 107700 | 107700 | 107800 | 107700 | 1725 |
| 341 | 20250114 | 125200 | 81822900800 | 107800 | 107800 | 107900 | 107700 | 2513 |
| 342 | 20250114 | 125100 | 81551985900 | 107900 | 107800 | 107900 | 107800 | 1499 |
| 343 | 20250114 | 125000 | 81390319600 | 107900 | 107700 | 107900 | 107700 | 6118 |
| 344 | 20250114 | 124900 | 80730860300 | 107800 | 107800 | 107800 | 107700 | 1059 |
| 345 | 20250114 | 124800 | 80616738200 | 107800 | 107500 | 107800 | 107500 | 12572 |
| 346 | 20250114 | 124700 | 79263287900 | 107500 | 107500 | 107600 | 107500 | 1530 |
| 347 | 20250114 | 124600 | 79098777400 | 107500 | 107400 | 107600 | 107400 | 5395 |
| 348 | 20250114 | 124500 | 78518908100 | 107500 | 107400 | 107500 | 107400 | 1510 |
| 349 | 20250114 | 124400 | 78356685800 | 107500 | 107500 | 107500 | 107400 | 909 |
| 350 | 20250114 | 124300 | 78259025000 | 107500 | 107500 | 107500 | 107400 | 1010 |
| 351 | 20250114 | 124200 | 78150478700 | 107500 | 107300 | 107600 | 107300 | 5460 |
| 352 | 20250114 | 124100 | 77563781900 | 107300 | 107400 | 107400 | 107300 | 1549 |
| 353 | 20250114 | 124000 | 77397546500 | 107300 | 107300 | 107400 | 107200 | 2576 |
| 354 | 20250114 | 123900 | 77121102900 | 107300 | 107500 | 107600 | 107300 | 13437 |
| 355 | 20250114 | 123800 | 75676980000 | 107500 | 107600 | 107600 | 107500 | 925 |
| 356 | 20250114 | 123700 | 75577514900 | 107500 | 107600 | 107600 | 107500 | 4114 |
| 357 | 20250114 | 123600 | 75134912100 | 107600 | 107600 | 107600 | 107500 | 2484 |
| 358 | 20250114 | 123500 | 74867736300 | 107600 | 107500 | 107600 | 107500 | 4901 |
| 359 | 20250114 | 123400 | 74340718800 | 107600 | 107500 | 107600 | 107500 | 2844 |
| 360 | 20250114 | 123300 | 74034801300 | 107500 | 107600 | 107600 | 107500 | 698 |
| 361 | 20250114 | 123200 | 73959726500 | 107500 | 107600 | 107700 | 107500 | 4145 |
| 362 | 20250114 | 123100 | 73513729600 | 107500 | 107600 | 107600 | 107400 | 10302 |
| 363 | 20250114 | 123000 | 72406171300 | 107500 | 107600 | 107600 | 107500 | 1260 |
| 364 | 20250114 | 122900 | 72270696000 | 107500 | 107700 | 107700 | 107500 | 7265 |
| 365 | 20250114 | 122800 | 71489068500 | 107700 | 107500 | 107700 | 107400 | 13577 |
| 366 | 20250114 | 122700 | 70029255600 | 107500 | 106900 | 107500 | 106900 | 34928 |
| 367 | 20250114 | 122600 | 66284896200 | 107000 | 107000 | 107000 | 106900 | 3032 |
| 368 | 20250114 | 122500 | 65960539800 | 106900 | 106600 | 107000 | 106600 | 18229 |
| 369 | 20250114 | 122400 | 64013741000 | 106600 | 106700 | 106700 | 106500 | 3314 |
| 370 | 20250114 | 122300 | 63660489700 | 106700 | 106500 | 106700 | 106500 | 3730 |
| 371 | 20250114 | 122200 | 63262872000 | 106500 | 106400 | 106600 | 106400 | 3514 |
| 372 | 20250114 | 122100 | 62888627900 | 106400 | 106400 | 106500 | 106400 | 1180 |
| 373 | 20250114 | 122000 | 62762988900 | 106500 | 106500 | 106500 | 106400 | 542 |
| 374 | 20250114 | 121900 | 62705297600 | 106400 | 106600 | 106600 | 106400 | 1708 |
| 375 | 20250114 | 121800 | 62523371600 | 106600 | 106500 | 106700 | 106500 | 5821 |
| 376 | 20250114 | 121700 | 61902857700 | 106600 | 106400 | 106600 | 106400 | 1358 |
| 377 | 20250114 | 121600 | 61758233300 | 106500 | 106500 | 106500 | 106400 | 2273 |
| 378 | 20250114 | 121500 | 61516182600 | 106400 | 106400 | 106500 | 106400 | 2728 |
| 379 | 20250114 | 121400 | 61225892000 | 106400 | 106300 | 106400 | 106300 | 1532 |
| 380 | 20250114 | 121300 | 61062965700 | 106300 | 106300 | 106400 | 106300 | 843 |
| 381 | 20250114 | 121200 | 60973319100 | 106300 | 106400 | 106400 | 106300 | 726 |
| 382 | 20250114 | 121100 | 60896117400 | 106300 | 106300 | 106400 | 106200 | 1580 |
| 383 | 20250114 | 121000 | 60728093000 | 106300 | 106500 | 106500 | 106300 | 1629 |
| 384 | 20250114 | 120900 | 60554838900 | 106400 | 106400 | 106500 | 106400 | 491 |
| 385 | 20250114 | 120800 | 60502586400 | 106500 | 106400 | 106500 | 106400 | 1308 |
| 386 | 20250114 | 120700 | 60363396500 | 106400 | 106500 | 106600 | 106400 | 1711 |
| 387 | 20250114 | 120600 | 60181223200 | 106600 | 106600 | 106600 | 106500 | 2947 |
| 388 | 20250114 | 120500 | 59867151800 | 106600 | 106600 | 106600 | 106500 | 1225 |
| 389 | 20250114 | 120400 | 59736600600 | 106600 | 106500 | 106600 | 106500 | 976 |
| 390 | 20250114 | 120300 | 59632599800 | 106600 | 106400 | 106600 | 106400 | 1708 |
| 391 | 20250114 | 120200 | 59450692000 | 106500 | 106400 | 106500 | 106400 | 1027 |
| 392 | 20250114 | 120100 | 59341328200 | 106400 | 106600 | 106600 | 106400 | 1520 |
| 393 | 20250114 | 120000 | 59179460500 | 106600 | 106300 | 106600 | 106300 | 5832 |
| 394 | 20250114 | 115900 | 58558749200 | 106400 | 106300 | 106400 | 106300 | 731 |
| 395 | 20250114 | 115800 | 58481004600 | 106300 | 106400 | 106400 | 106300 | 834 |
| 396 | 20250114 | 115700 | 58392315800 | 106300 | 106300 | 106400 | 106300 | 614 |
| 397 | 20250114 | 115600 | 58327036000 | 106300 | 106400 | 106400 | 106300 | 1666 |
| 398 | 20250114 | 115500 | 58149913300 | 106300 | 106200 | 106400 | 106200 | 1234 |
| 399 | 20250114 | 115400 | 58018710700 | 106300 | 106200 | 106300 | 106200 | 384 |
| 400 | 20250114 | 115300 | 57977915600 | 106200 | 106200 | 106400 | 106200 | 1440 |
| 401 | 20250114 | 115200 | 57824870100 | 106200 | 106100 | 106200 | 106100 | 660 |
| 402 | 20250114 | 115100 | 57754800200 | 106200 | 106100 | 106200 | 106100 | 904 |
| 403 | 20250114 | 115000 | 57658825400 | 106100 | 106200 | 106200 | 106100 | 624 |
| 404 | 20250114 | 114900 | 57592591700 | 106100 | 106200 | 106400 | 106100 | 4094 |
| 405 | 20250114 | 114800 | 57157824700 | 106100 | 106100 | 106200 | 106100 | 596 |
| 406 | 20250114 | 114700 | 57094581100 | 106100 | 106100 | 106200 | 106000 | 1039 |
| 407 | 20250114 | 114600 | 56984328000 | 106200 | 106100 | 106200 | 106100 | 600 |
| 408 | 20250114 | 114500 | 56920649200 | 106200 | 106200 | 106200 | 106100 | 461 |
| 409 | 20250114 | 114400 | 56871726500 | 106100 | 106100 | 106200 | 106100 | 442 |
| 410 | 20250114 | 114300 | 56824820200 | 106100 | 106100 | 106200 | 106100 | 1008 |
| 411 | 20250114 | 114200 | 56717804300 | 106100 | 106200 | 106300 | 106100 | 723 |
| 412 | 20250114 | 114100 | 56641056300 | 106200 | 106200 | 106300 | 106200 | 840 |
| 413 | 20250114 | 114000 | 56551836500 | 106300 | 106200 | 106300 | 106200 | 1059 |
| 414 | 20250114 | 113900 | 56439311600 | 106200 | 106300 | 106300 | 106200 | 895 |
| 415 | 20250114 | 113800 | 56344242400 | 106300 | 106300 | 106400 | 106200 | 1833 |
| 416 | 20250114 | 113700 | 56149407100 | 106200 | 106200 | 106300 | 106200 | 563 |
| 417 | 20250114 | 113600 | 56089601600 | 106200 | 106500 | 106500 | 106100 | 4486 |
| 418 | 20250114 | 113500 | 55612688000 | 106500 | 106500 | 106500 | 106400 | 1039 |
| 419 | 20250114 | 113400 | 55502097400 | 106400 | 106500 | 106500 | 106400 | 645 |
| 420 | 20250114 | 113300 | 55433445300 | 106400 | 106400 | 106500 | 106200 | 3168 |
| 421 | 20250114 | 113200 | 55096528300 | 106400 | 106400 | 106500 | 106400 | 896 |
| 422 | 20250114 | 113100 | 55001151000 | 106400 | 106800 | 106800 | 106400 | 10660 |
| 423 | 20250114 | 113000 | 53864284000 | 106700 | 106800 | 106800 | 106700 | 1404 |
| 424 | 20250114 | 112900 | 53714375200 | 106700 | 106700 | 106800 | 106700 | 1834 |
| 425 | 20250114 | 112800 | 53518539700 | 106800 | 106700 | 106800 | 106700 | 3511 |
| 426 | 20250114 | 112700 | 53143645500 | 106800 | 106700 | 106800 | 106600 | 4505 |
| 427 | 20250114 | 112600 | 52662952100 | 106600 | 106600 | 106700 | 106600 | 1021 |
| 428 | 20250114 | 112500 | 52554076200 | 106700 | 106700 | 106700 | 106600 | 920 |
| 429 | 20250114 | 112400 | 52455961800 | 106600 | 106700 | 106800 | 106600 | 3004 |
| 430 | 20250114 | 112300 | 52135453200 | 106700 | 106800 | 106800 | 106700 | 2301 |
| 431 | 20250114 | 112200 | 51889825900 | 106800 | 106500 | 106800 | 106500 | 7613 |
| 432 | 20250114 | 112100 | 51077944500 | 106400 | 106300 | 106500 | 106300 | 12307 |
| 433 | 20250114 | 112000 | 49767977200 | 106300 | 106300 | 106400 | 106300 | 794 |
| 434 | 20250114 | 111900 | 49683567400 | 106300 | 106200 | 106400 | 106100 | 10097 |
| 435 | 20250114 | 111800 | 48610796700 | 106100 | 106200 | 106200 | 106100 | 888 |
| 436 | 20250114 | 111700 | 48516528800 | 106200 | 106100 | 106200 | 106100 | 849 |
| 437 | 20250114 | 111600 | 48426435700 | 106100 | 106100 | 106200 | 106000 | 4766 |
| 438 | 20250114 | 111500 | 47920770700 | 106100 | 106100 | 106100 | 106000 | 506 |
| 439 | 20250114 | 111400 | 47867124500 | 106000 | 106000 | 106100 | 106000 | 580 |
| 440 | 20250114 | 111300 | 47805628600 | 106100 | 106000 | 106100 | 105900 | 3004 |
| 441 | 20250114 | 111200 | 47487075400 | 106000 | 106100 | 106200 | 105800 | 11107 |
| 442 | 20250114 | 111100 | 46310005200 | 106100 | 106100 | 106200 | 106000 | 2364 |
| 443 | 20250114 | 111000 | 46059237600 | 106000 | 106000 | 106100 | 106000 | 675 |
| 444 | 20250114 | 110900 | 45987667700 | 106000 | 106200 | 106200 | 106000 | 1465 |
| 445 | 20250114 | 110800 | 45832263100 | 106100 | 106200 | 106200 | 106100 | 1867 |
| 446 | 20250114 | 110700 | 45634056000 | 106100 | 106100 | 106200 | 106100 | 2149 |
| 447 | 20250114 | 110600 | 45405956100 | 106200 | 106100 | 106200 | 106100 | 2961 |
| 448 | 20250114 | 110500 | 45091634600 | 106100 | 106200 | 106200 | 106100 | 2069 |
| 449 | 20250114 | 110400 | 44871993600 | 106100 | 106000 | 106200 | 105900 | 2956 |
| 450 | 20250114 | 110300 | 44558506600 | 105900 | 106100 | 106100 | 105900 | 3536 |
| 451 | 20250114 | 110200 | 44183731700 | 106000 | 105900 | 106200 | 105900 | 10570 |
| 452 | 20250114 | 110100 | 43062913600 | 105900 | 105900 | 106000 | 105900 | 4040 |
| 453 | 20250114 | 110000 | 42634727900 | 105900 | 105900 | 106000 | 105800 | 2538 |
| 454 | 20250114 | 105900 | 42365930600 | 105900 | 105800 | 105900 | 105800 | 3201 |
| 455 | 20250114 | 105800 | 42027031600 | 105800 | 105800 | 105900 | 105800 | 1509 |
| 456 | 20250114 | 105700 | 41867308500 | 105800 | 105800 | 105900 | 105800 | 2401 |
| 457 | 20250114 | 105600 | 41613133600 | 105900 | 105800 | 105900 | 105800 | 521 |
| 458 | 20250114 | 105500 | 41557993100 | 105800 | 105800 | 105900 | 105700 | 4734 |
| 459 | 20250114 | 105400 | 41057116200 | 105900 | 105900 | 105900 | 105800 | 1912 |
| 460 | 20250114 | 105300 | 40854671800 | 105800 | 105700 | 105900 | 105700 | 4612 |
| 461 | 20250114 | 105200 | 40366628000 | 105700 | 105500 | 105800 | 105500 | 6127 |
| 462 | 20250114 | 105100 | 39719365400 | 105500 | 105500 | 105600 | 105400 | 640 |
| 463 | 20250114 | 105000 | 39651851900 | 105500 | 105500 | 105600 | 105400 | 2022 |
| 464 | 20250114 | 104900 | 39438567600 | 105500 | 105400 | 105600 | 105400 | 1848 |
| 465 | 20250114 | 104800 | 39243615500 | 105400 | 105400 | 105500 | 105400 | 200 |
| 466 | 20250114 | 104700 | 39222531200 | 105400 | 105500 | 105600 | 105400 | 2153 |
| 467 | 20250114 | 104600 | 38995535000 | 105500 | 105300 | 105500 | 105300 | 1948 |
| 468 | 20250114 | 104500 | 38790190900 | 105300 | 105300 | 105400 | 105300 | 329 |
| 469 | 20250114 | 104400 | 38755544400 | 105300 | 105400 | 105400 | 105300 | 1524 |
| 470 | 20250114 | 104300 | 38595055500 | 105400 | 105400 | 105700 | 105300 | 11437 |
| 471 | 20250114 | 104200 | 37388966200 | 105500 | 105300 | 105500 | 105300 | 3169 |
| 472 | 20250114 | 104100 | 37054944400 | 105400 | 105400 | 105500 | 105300 | 4130 |
| 473 | 20250114 | 104000 | 36619643700 | 105400 | 105400 | 105500 | 105400 | 1513 |
| 474 | 20250114 | 103900 | 36460164000 | 105400 | 105500 | 105500 | 105400 | 523 |
| 475 | 20250114 | 103800 | 36405027800 | 105400 | 105500 | 105600 | 105400 | 2562 |
| 476 | 20250114 | 103700 | 36134743200 | 105600 | 105600 | 105600 | 105500 | 483 |
| 477 | 20250114 | 103600 | 36083769400 | 105500 | 105600 | 105600 | 105500 | 538 |
| 478 | 20250114 | 103500 | 36026995000 | 105500 | 105400 | 105600 | 105400 | 2686 |
| 479 | 20250114 | 103400 | 35743619600 | 105500 | 105400 | 105500 | 105400 | 535 |
| 480 | 20250114 | 103300 | 35687216200 | 105400 | 105400 | 105500 | 105300 | 3624 |
| 481 | 20250114 | 103200 | 35305282200 | 105400 | 105400 | 105500 | 105400 | 1396 |
| 482 | 20250114 | 103100 | 35158142500 | 105500 | 105500 | 105600 | 105400 | 3928 |
| 483 | 20250114 | 103000 | 34743833900 | 105500 | 105500 | 105600 | 105500 | 577 |
| 484 | 20250114 | 102900 | 34682955700 | 105500 | 105500 | 105600 | 105500 | 450 |
| 485 | 20250114 | 102800 | 34635476100 | 105500 | 105500 | 105600 | 105500 | 673 |
| 486 | 20250114 | 102700 | 34564451000 | 105500 | 105500 | 105600 | 105500 | 845 |
| 487 | 20250114 | 102600 | 34475296900 | 105600 | 105100 | 105600 | 105100 | 7861 |
| 488 | 20250114 | 102500 | 33647323300 | 105100 | 105100 | 105200 | 105100 | 535 |
| 489 | 20250114 | 102400 | 33591092500 | 105100 | 105100 | 105200 | 105100 | 889 |
| 490 | 20250114 | 102300 | 33497655100 | 105200 | 105200 | 105300 | 105100 | 4399 |
| 491 | 20250114 | 102200 | 33034969500 | 105200 | 105200 | 105300 | 105200 | 715 |
| 492 | 20250114 | 102100 | 32959749500 | 105200 | 105300 | 105300 | 105200 | 1555 |
| 493 | 20250114 | 102000 | 32796096300 | 105200 | 105200 | 105300 | 105200 | 2474 |
| 494 | 20250114 | 101900 | 32535799200 | 105200 | 105200 | 105300 | 105200 | 1114 |
| 495 | 20250114 | 101800 | 32418589800 | 105200 | 105300 | 105300 | 105200 | 326 |
| 496 | 20250114 | 101700 | 32384280700 | 105300 | 105200 | 105300 | 105200 | 1347 |
| 497 | 20250114 | 101600 | 32242556600 | 105200 | 105200 | 105300 | 105200 | 676 |
| 498 | 20250114 | 101500 | 32171429200 | 105200 | 105300 | 105300 | 105200 | 974 |
| 499 | 20250114 | 101400 | 32068914900 | 105200 | 105200 | 105300 | 105200 | 597 |
| 500 | 20250114 | 101300 | 32006100300 | 105300 | 105200 | 105300 | 105200 | 1479 |
| 501 | 20250114 | 101200 | 31850443600 | 105200 | 105300 | 105400 | 105200 | 2867 |
| 502 | 20250114 | 101100 | 31548589500 | 105300 | 105300 | 105400 | 105300 | 615 |
| 503 | 20250114 | 101000 | 31483814600 | 105300 | 105400 | 105400 | 105300 | 446 |
| 504 | 20250114 | 100900 | 31436834200 | 105400 | 105200 | 105400 | 105100 | 1872 |
| 505 | 20250114 | 100800 | 31239775700 | 105200 | 105300 | 105300 | 105200 | 2540 |
| 506 | 20250114 | 100700 | 30972564200 | 105300 | 105200 | 105300 | 105200 | 466 |
| 507 | 20250114 | 100600 | 30923522200 | 105300 | 105200 | 105300 | 105100 | 1001 |
| 508 | 20250114 | 100500 | 30818204500 | 105200 | 105100 | 105300 | 105000 | 2622 |
| 509 | 20250114 | 100400 | 30542572900 | 105100 | 105000 | 105100 | 105000 | 1732 |
| 510 | 20250114 | 100300 | 30360642400 | 105000 | 105200 | 105200 | 105000 | 3902 |
| 511 | 20250114 | 100200 | 29950552000 | 105100 | 105200 | 105200 | 105100 | 4655 |
| 512 | 20250114 | 100100 | 29461233800 | 105100 | 105200 | 105200 | 105100 | 991 |
| 513 | 20250114 | 100000 | 29357045500 | 105200 | 105200 | 105300 | 105100 | 1090 |
| 514 | 20250114 | 095900 | 29242407900 | 105100 | 105200 | 105300 | 105100 | 7240 |
| 515 | 20250114 | 095800 | 28480776700 | 105200 | 105300 | 105300 | 105200 | 613 |
| 516 | 20250114 | 095700 | 28416282700 | 105200 | 105300 | 105300 | 105200 | 1315 |
| 517 | 20250114 | 095600 | 28277921400 | 105200 | 105200 | 105300 | 105200 | 1818 |
| 518 | 20250114 | 095500 | 28086572400 | 105300 | 105300 | 105300 | 105200 | 4521 |
| 519 | 20250114 | 095400 | 27610567000 | 105300 | 105500 | 105500 | 105300 | 3303 |
| 520 | 20250114 | 095300 | 27262434900 | 105400 | 105400 | 105500 | 105400 | 735 |
| 521 | 20250114 | 095200 | 27184959200 | 105400 | 105600 | 105600 | 105400 | 3041 |
| 522 | 20250114 | 095100 | 26864134500 | 105500 | 105600 | 105600 | 105500 | 1163 |
| 523 | 20250114 | 095000 | 26741416900 | 105500 | 105400 | 105600 | 105400 | 4206 |
| 524 | 20250114 | 094900 | 26297667300 | 105500 | 105400 | 105500 | 105400 | 2822 |
| 525 | 20250114 | 094800 | 26000022900 | 105500 | 105400 | 105500 | 105300 | 1414 |
| 526 | 20250114 | 094700 | 25850976200 | 105300 | 105400 | 105400 | 105300 | 4018 |
| 527 | 20250114 | 094600 | 25427565300 | 105400 | 105500 | 105600 | 105400 | 2153 |
| 528 | 20250114 | 094500 | 25200449400 | 105500 | 105600 | 105600 | 105500 | 509 |
| 529 | 20250114 | 094400 | 25146740400 | 105600 | 105700 | 105700 | 105500 | 3007 |
| 530 | 20250114 | 094300 | 24829324200 | 105700 | 105700 | 105700 | 105600 | 889 |
| 531 | 20250114 | 094200 | 24735430500 | 105700 | 105600 | 105700 | 105500 | 1867 |
| 532 | 20250114 | 094100 | 24538308000 | 105500 | 105400 | 105700 | 105400 | 2529 |
| 533 | 20250114 | 094000 | 24271340600 | 105500 | 105500 | 105600 | 105400 | 1643 |
| 534 | 20250114 | 093900 | 24098036900 | 105500 | 105500 | 105600 | 105400 | 3343 |
| 535 | 20250114 | 093800 | 23745343400 | 105500 | 105400 | 105500 | 105300 | 1936 |
| 536 | 20250114 | 093700 | 23541268900 | 105400 | 105300 | 105400 | 105200 | 2659 |
| 537 | 20250114 | 093600 | 23261227800 | 105200 | 105400 | 105500 | 105200 | 2301 |
| 538 | 20250114 | 093500 | 23018864000 | 105500 | 105300 | 105500 | 105200 | 6503 |
| 539 | 20250114 | 093400 | 22333942000 | 105300 | 105400 | 105400 | 105200 | 3852 |
| 540 | 20250114 | 093300 | 21928154200 | 105400 | 105500 | 105500 | 105400 | 757 |
| 541 | 20250114 | 093200 | 21848347300 | 105400 | 105500 | 105500 | 105400 | 743 |
| 542 | 20250114 | 093100 | 21770010300 | 105400 | 105600 | 105600 | 105400 | 3977 |
| 543 | 20250114 | 093000 | 21350553700 | 105500 | 105500 | 105600 | 105500 | 548 |
| 544 | 20250114 | 092900 | 21292735300 | 105500 | 105600 | 105600 | 105500 | 752 |
| 545 | 20250114 | 092800 | 21213368200 | 105600 | 105400 | 105600 | 105400 | 1713 |
| 546 | 20250114 | 092700 | 21032668400 | 105400 | 105200 | 105600 | 105100 | 12691 |
| 547 | 20250114 | 092600 | 19697572100 | 105200 | 105600 | 105600 | 105200 | 5265 |
| 548 | 20250114 | 092500 | 19142413300 | 105600 | 105700 | 105800 | 105500 | 3733 |
| 549 | 20250114 | 092400 | 18748224400 | 105700 | 105600 | 105800 | 105500 | 2362 |
| 550 | 20250114 | 092300 | 18498604600 | 105600 | 105500 | 105600 | 105500 | 646 |
| 551 | 20250114 | 092200 | 18430422100 | 105600 | 105500 | 105600 | 105500 | 3882 |
| 552 | 20250114 | 092100 | 18020833100 | 105600 | 105900 | 105900 | 105500 | 7822 |
| 553 | 20250114 | 092000 | 17193980800 | 105800 | 105900 | 106000 | 105800 | 2556 |
| 554 | 20250114 | 091900 | 16923280800 | 105900 | 105800 | 105900 | 105700 | 7305 |
| 555 | 20250114 | 091800 | 16150237600 | 105700 | 105800 | 105800 | 105700 | 2864 |
| 556 | 20250114 | 091700 | 15847449800 | 105800 | 105600 | 105800 | 105600 | 1347 |
| 557 | 20250114 | 091600 | 15705059000 | 105600 | 105500 | 105700 | 105400 | 2908 |
| 558 | 20250114 | 091500 | 15397942200 | 105500 | 105700 | 105800 | 105400 | 13875 |
| 559 | 20250114 | 091400 | 13933086900 | 105700 | 105600 | 105700 | 105500 | 2104 |
| 560 | 20250114 | 091300 | 13710864200 | 105600 | 105600 | 105900 | 105600 | 9168 |
| 561 | 20250114 | 091200 | 12741570100 | 105700 | 105700 | 105800 | 105500 | 3536 |
| 562 | 20250114 | 091100 | 12367983900 | 105700 | 105300 | 105700 | 105200 | 5496 |
| 563 | 20250114 | 091000 | 11788358700 | 105300 | 105300 | 105300 | 105200 | 581 |
| 564 | 20250114 | 090900 | 11727200800 | 105200 | 105300 | 105300 | 105000 | 4052 |
| 565 | 20250114 | 090800 | 11301053300 | 105300 | 105500 | 105600 | 105200 | 4379 |
| 566 | 20250114 | 090700 | 10839490900 | 105500 | 105400 | 105800 | 105300 | 15583 |
| 567 | 20250114 | 090600 | 9193909800 | 105400 | 105300 | 105400 | 105100 | 4647 |
| 568 | 20250114 | 090500 | 8704736200 | 105300 | 104800 | 105300 | 104700 | 4072 |
| 569 | 20250114 | 090400 | 8277243200 | 104800 | 104800 | 105000 | 104700 | 4539 |
| 570 | 20250114 | 090300 | 7801207300 | 104800 | 104700 | 105000 | 104500 | 5998 |
| 571 | 20250114 | 090200 | 7172917000 | 104700 | 104800 | 105000 | 104700 | 4671 |
| 572 | 20250114 | 090100 | 6683176100 | 104900 | 104700 | 104900 | 104200 | 19102 |
| 573 | 20250114 | 090000 | 4687724900 | 104800 | 104700 | 105300 | 104500 | 44586 |