34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 183100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 3 | 20250124 | 183000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 4 | 20250124 | 182900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 5 | 20250124 | 182800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 6 | 20250124 | 182700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 7 | 20250124 | 182600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 8 | 20250124 | 182500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 9 | 20250124 | 182400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 10 | 20250124 | 182300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 11 | 20250124 | 182200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 12 | 20250124 | 182100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 13 | 20250124 | 182000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 14 | 20250124 | 181900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 15 | 20250124 | 181800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 16 | 20250124 | 181700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 17 | 20250124 | 181600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 18 | 20250124 | 181500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 19 | 20250124 | 181400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 20 | 20250124 | 181300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 21 | 20250124 | 181200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 22 | 20250124 | 181100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 23 | 20250124 | 181000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 24 | 20250124 | 180900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 25 | 20250124 | 180800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 26 | 20250124 | 180700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 27 | 20250124 | 180600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 28 | 20250124 | 180500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 29 | 20250124 | 180400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 30 | 20250124 | 180300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 31 | 20250124 | 180200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 32 | 20250124 | 180100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 33 | 20250124 | 180000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 34 | 20250124 | 175900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 35 | 20250124 | 175800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 36 | 20250124 | 175700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 37 | 20250124 | 175600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 38 | 20250124 | 175500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 39 | 20250124 | 175400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 40 | 20250124 | 175300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 41 | 20250124 | 175200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 42 | 20250124 | 175100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 43 | 20250124 | 175000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 44 | 20250124 | 174900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 45 | 20250124 | 174800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 46 | 20250124 | 174700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 47 | 20250124 | 174600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 48 | 20250124 | 174500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 49 | 20250124 | 174400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 50 | 20250124 | 174300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 51 | 20250124 | 174200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 52 | 20250124 | 174100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 53 | 20250124 | 174000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 54 | 20250124 | 173900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 55 | 20250124 | 173800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 56 | 20250124 | 173700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 57 | 20250124 | 173600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 58 | 20250124 | 173500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 59 | 20250124 | 173400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 60 | 20250124 | 173300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 61 | 20250124 | 173200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 62 | 20250124 | 173100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 63 | 20250124 | 173000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 64 | 20250124 | 172900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 65 | 20250124 | 172800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 66 | 20250124 | 172700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 67 | 20250124 | 172600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 68 | 20250124 | 172500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 69 | 20250124 | 172400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 70 | 20250124 | 172300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 71 | 20250124 | 172200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 72 | 20250124 | 172100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 73 | 20250124 | 172000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 74 | 20250124 | 171900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 75 | 20250124 | 171800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 76 | 20250124 | 171700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 77 | 20250124 | 171600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 78 | 20250124 | 171500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 79 | 20250124 | 171400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 80 | 20250124 | 171300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 81 | 20250124 | 171200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 82 | 20250124 | 171100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 83 | 20250124 | 171000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 84 | 20250124 | 170900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 85 | 20250124 | 170800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 86 | 20250124 | 170700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 87 | 20250124 | 170600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 88 | 20250124 | 170500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 89 | 20250124 | 170400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 90 | 20250124 | 170300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 91 | 20250124 | 170200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 92 | 20250124 | 170100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 93 | 20250124 | 170000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 94 | 20250124 | 165900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 95 | 20250124 | 165800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 96 | 20250124 | 165700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 97 | 20250124 | 165600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 98 | 20250124 | 165500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 99 | 20250124 | 165400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 100 | 20250124 | 165300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 101 | 20250124 | 165200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 102 | 20250124 | 165100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 103 | 20250124 | 165000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 104 | 20250124 | 164900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 105 | 20250124 | 164800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 106 | 20250124 | 164700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 107 | 20250124 | 164600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 108 | 20250124 | 164500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 109 | 20250124 | 164400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 110 | 20250124 | 164300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 111 | 20250124 | 164200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 112 | 20250124 | 164100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 113 | 20250124 | 164000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 114 | 20250124 | 163900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 115 | 20250124 | 163800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 116 | 20250124 | 163700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 117 | 20250124 | 163600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 118 | 20250124 | 163500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 119 | 20250124 | 163400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 120 | 20250124 | 163300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 121 | 20250124 | 163200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 122 | 20250124 | 163100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 123 | 20250124 | 163000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 124 | 20250124 | 162900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 125 | 20250124 | 162800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 126 | 20250124 | 162700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 127 | 20250124 | 162600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 128 | 20250124 | 162500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 129 | 20250124 | 162400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 130 | 20250124 | 162300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 131 | 20250124 | 162200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 132 | 20250124 | 162100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 133 | 20250124 | 162000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 134 | 20250124 | 161900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 135 | 20250124 | 161800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 136 | 20250124 | 161700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 137 | 20250124 | 161600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 138 | 20250124 | 161500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 139 | 20250124 | 161400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 140 | 20250124 | 161300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 141 | 20250124 | 161200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 142 | 20250124 | 161100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 143 | 20250124 | 161000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 144 | 20250124 | 160900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 145 | 20250124 | 160800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 146 | 20250124 | 160700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 147 | 20250124 | 160600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 148 | 20250124 | 160500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 149 | 20250124 | 160400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 150 | 20250124 | 160300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 151 | 20250124 | 160200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 152 | 20250124 | 160100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 153 | 20250124 | 160000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 154 | 20250124 | 155900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 155 | 20250124 | 155800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 156 | 20250124 | 155700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 157 | 20250124 | 155600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 158 | 20250124 | 155500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 159 | 20250124 | 155400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 160 | 20250124 | 155300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 161 | 20250124 | 155200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 162 | 20250124 | 155100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 163 | 20250124 | 155000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 164 | 20250124 | 154900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 165 | 20250124 | 154800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 166 | 20250124 | 154700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 167 | 20250124 | 154600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 168 | 20250124 | 154500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 169 | 20250124 | 154400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 170 | 20250124 | 154300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 171 | 20250124 | 154200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 172 | 20250124 | 154100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 173 | 20250124 | 154000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 174 | 20250124 | 153900 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 175 | 20250124 | 153800 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 176 | 20250124 | 153700 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 177 | 20250124 | 153600 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 178 | 20250124 | 153500 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 179 | 20250124 | 153400 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 180 | 20250124 | 153300 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 181 | 20250124 | 153200 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 0 |
| 182 | 20250124 | 153100 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 183 | 20250124 | 153000 | 131338185300 | 101700 | 101700 | 101700 | 101700 | 47965 |
| 184 | 20250124 | 152900 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 185 | 20250124 | 152800 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 186 | 20250124 | 152700 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 187 | 20250124 | 152600 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 188 | 20250124 | 152500 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 189 | 20250124 | 152400 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 190 | 20250124 | 152300 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 191 | 20250124 | 152200 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 192 | 20250124 | 152100 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 193 | 20250124 | 152000 | 126460144800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 194 | 20250124 | 151900 | 126460144800 | 101700 | 101600 | 101800 | 101500 | 4557 |
| 195 | 20250124 | 151800 | 125997017100 | 101600 | 101500 | 101600 | 101500 | 2433 |
| 196 | 20250124 | 151700 | 125749970400 | 101600 | 101600 | 101700 | 101500 | 5856 |
| 197 | 20250124 | 151600 | 125155052600 | 101700 | 101700 | 101800 | 101600 | 3395 |
| 198 | 20250124 | 151500 | 124810000000 | 101800 | 101700 | 101800 | 101700 | 3282 |
| 199 | 20250124 | 151400 | 124476174600 | 101800 | 101700 | 101800 | 101600 | 2881 |
| 200 | 20250124 | 151300 | 124183181300 | 101700 | 101600 | 101700 | 101500 | 4925 |
| 201 | 20250124 | 151200 | 123682794600 | 101700 | 101500 | 101700 | 101500 | 4349 |
| 202 | 20250124 | 151100 | 123241098600 | 101500 | 101500 | 101600 | 101500 | 4350 |
| 203 | 20250124 | 151000 | 122799509300 | 101600 | 101600 | 101700 | 101500 | 3066 |
| 204 | 20250124 | 150900 | 122488158800 | 101600 | 101600 | 101700 | 101500 | 4231 |
| 205 | 20250124 | 150800 | 122058519400 | 101500 | 101700 | 101800 | 101500 | 5852 |
| 206 | 20250124 | 150700 | 121463832300 | 101800 | 101600 | 101800 | 101500 | 3163 |
| 207 | 20250124 | 150600 | 121142173100 | 101600 | 101600 | 101700 | 101500 | 5338 |
| 208 | 20250124 | 150500 | 120599862600 | 101600 | 101700 | 101700 | 101600 | 2160 |
| 209 | 20250124 | 150400 | 120380312400 | 101700 | 101600 | 101700 | 101600 | 1870 |
| 210 | 20250124 | 150300 | 120190287000 | 101600 | 101600 | 101700 | 101600 | 3391 |
| 211 | 20250124 | 150200 | 119845610300 | 101700 | 101500 | 101700 | 101500 | 3405 |
| 212 | 20250124 | 150100 | 119499646800 | 101600 | 101500 | 101600 | 101500 | 2111 |
| 213 | 20250124 | 150000 | 119285330000 | 101500 | 101500 | 101600 | 101500 | 2981 |
| 214 | 20250124 | 145900 | 118982698700 | 101600 | 101600 | 101700 | 101500 | 2961 |
| 215 | 20250124 | 145800 | 118681887000 | 101600 | 101500 | 101700 | 101500 | 3157 |
| 216 | 20250124 | 145700 | 118361250900 | 101500 | 101700 | 101700 | 101500 | 2454 |
| 217 | 20250124 | 145600 | 118112081900 | 101600 | 101500 | 101700 | 101500 | 3123 |
| 218 | 20250124 | 145500 | 117794841600 | 101500 | 101600 | 101700 | 101500 | 2296 |
| 219 | 20250124 | 145400 | 117561727900 | 101600 | 101700 | 101800 | 101500 | 3623 |
| 220 | 20250124 | 145300 | 117193300800 | 101700 | 101700 | 101800 | 101700 | 2505 |
| 221 | 20250124 | 145200 | 116938495700 | 101700 | 101900 | 101900 | 101700 | 2984 |
| 222 | 20250124 | 145100 | 116634746600 | 101800 | 101900 | 102000 | 101100 | 36402 |
| 223 | 20250124 | 145000 | 112941500800 | 102000 | 101800 | 102000 | 101700 | 3818 |
| 224 | 20250124 | 144900 | 112552497700 | 101700 | 101800 | 101900 | 101700 | 1904 |
| 225 | 20250124 | 144800 | 112358752500 | 101900 | 101900 | 102000 | 101800 | 3299 |
| 226 | 20250124 | 144700 | 112022767500 | 101900 | 102000 | 102100 | 101800 | 4196 |
| 227 | 20250124 | 144600 | 111594982400 | 102000 | 102000 | 102100 | 101900 | 2386 |
| 228 | 20250124 | 144500 | 111351587500 | 102100 | 102000 | 102100 | 102000 | 2029 |
| 229 | 20250124 | 144400 | 111144592200 | 102000 | 102000 | 102100 | 102000 | 1531 |
| 230 | 20250124 | 144300 | 110988376000 | 102100 | 102100 | 102100 | 102000 | 3815 |
| 231 | 20250124 | 144200 | 110599194100 | 102000 | 102000 | 102100 | 102000 | 1930 |
| 232 | 20250124 | 144100 | 110402283900 | 102000 | 102000 | 102100 | 102000 | 2202 |
| 233 | 20250124 | 144000 | 110177622100 | 102100 | 102000 | 102100 | 102000 | 2911 |
| 234 | 20250124 | 143900 | 109880494200 | 102000 | 102000 | 102100 | 102000 | 3283 |
| 235 | 20250124 | 143800 | 109545495000 | 102000 | 102000 | 102100 | 102000 | 2958 |
| 236 | 20250124 | 143700 | 109243620700 | 102100 | 102100 | 102200 | 102000 | 3356 |
| 237 | 20250124 | 143600 | 108900984100 | 102200 | 102000 | 102200 | 102000 | 3379 |
| 238 | 20250124 | 143500 | 108555908300 | 102100 | 101700 | 102100 | 101700 | 4040 |
| 239 | 20250124 | 143400 | 108144332800 | 101800 | 101800 | 101800 | 101700 | 1404 |
| 240 | 20250124 | 143300 | 108001455300 | 101800 | 101700 | 101800 | 101700 | 2051 |
| 241 | 20250124 | 143200 | 107792711700 | 101700 | 101600 | 101800 | 101600 | 5546 |
| 242 | 20250124 | 143100 | 107228887000 | 101600 | 101500 | 101600 | 101500 | 1816 |
| 243 | 20250124 | 143000 | 107044472700 | 101500 | 101500 | 101600 | 101500 | 1706 |
| 244 | 20250124 | 142900 | 106871239000 | 101500 | 101600 | 101700 | 101500 | 3024 |
| 245 | 20250124 | 142800 | 106564097100 | 101600 | 101700 | 101700 | 101600 | 2674 |
| 246 | 20250124 | 142700 | 106292276500 | 101600 | 101600 | 101700 | 101600 | 1549 |
| 247 | 20250124 | 142600 | 106134836400 | 101600 | 101600 | 101700 | 101600 | 1731 |
| 248 | 20250124 | 142500 | 105958932600 | 101600 | 101500 | 101700 | 101500 | 2140 |
| 249 | 20250124 | 142400 | 105741439600 | 101600 | 101600 | 101700 | 101500 | 1287 |
| 250 | 20250124 | 142300 | 105610660000 | 101600 | 101700 | 101700 | 101500 | 2674 |
| 251 | 20250124 | 142200 | 105338976100 | 101700 | 101600 | 101700 | 101600 | 2142 |
| 252 | 20250124 | 142100 | 105121296500 | 101600 | 101800 | 101900 | 101500 | 3846 |
| 253 | 20250124 | 142000 | 104730392200 | 101900 | 101900 | 102000 | 101800 | 1766 |
| 254 | 20250124 | 141900 | 104550391000 | 101900 | 102000 | 102100 | 101800 | 2550 |
| 255 | 20250124 | 141800 | 104290345400 | 102100 | 102000 | 102100 | 102000 | 1332 |
| 256 | 20250124 | 141700 | 104154398700 | 102000 | 101800 | 102100 | 101700 | 3088 |
| 257 | 20250124 | 141600 | 103839587000 | 101800 | 101900 | 102000 | 101700 | 2401 |
| 258 | 20250124 | 141500 | 103595248300 | 102000 | 101900 | 102000 | 101700 | 1873 |
| 259 | 20250124 | 141400 | 103404462200 | 102000 | 102300 | 102400 | 101900 | 4717 |
| 260 | 20250124 | 141300 | 102922492800 | 102400 | 102400 | 102500 | 102300 | 5521 |
| 261 | 20250124 | 141200 | 102357314000 | 102500 | 101800 | 102800 | 101800 | 29778 |
| 262 | 20250124 | 141100 | 99311804000 | 101900 | 101400 | 102000 | 101400 | 13091 |
| 263 | 20250124 | 141000 | 97980233600 | 101500 | 101600 | 101600 | 101400 | 2018 |
| 264 | 20250124 | 140900 | 97775410200 | 101600 | 101500 | 101600 | 101500 | 1335 |
| 265 | 20250124 | 140800 | 97639878600 | 101600 | 101500 | 101600 | 101500 | 1121 |
| 266 | 20250124 | 140700 | 97526056700 | 101600 | 101500 | 101600 | 101500 | 883 |
| 267 | 20250124 | 140600 | 97436408200 | 101500 | 101400 | 101600 | 101400 | 2183 |
| 268 | 20250124 | 140500 | 97214809300 | 101500 | 101500 | 101500 | 101400 | 1236 |
| 269 | 20250124 | 140400 | 97089440600 | 101400 | 101400 | 101500 | 101400 | 2579 |
| 270 | 20250124 | 140300 | 96827907500 | 101400 | 101500 | 101600 | 101400 | 3485 |
| 271 | 20250124 | 140200 | 96474134300 | 101500 | 101800 | 101800 | 101500 | 1983 |
| 272 | 20250124 | 140100 | 96272586200 | 101800 | 101800 | 101800 | 101600 | 1275 |
| 273 | 20250124 | 140000 | 96142870000 | 101800 | 101700 | 101900 | 101700 | 3154 |
| 274 | 20250124 | 135900 | 95821766300 | 101800 | 101700 | 101800 | 101700 | 1683 |
| 275 | 20250124 | 135800 | 95650565700 | 101700 | 101800 | 101900 | 101700 | 3043 |
| 276 | 20250124 | 135700 | 95340780900 | 101900 | 101900 | 101900 | 101800 | 1180 |
| 277 | 20250124 | 135600 | 95220627700 | 101800 | 101900 | 101900 | 101800 | 1667 |
| 278 | 20250124 | 135500 | 95050818300 | 101900 | 101900 | 101900 | 101800 | 2816 |
| 279 | 20250124 | 135400 | 94763938900 | 101800 | 101800 | 101900 | 101800 | 1438 |
| 280 | 20250124 | 135300 | 94617450000 | 101800 | 101800 | 101900 | 101800 | 1350 |
| 281 | 20250124 | 135200 | 94479927100 | 101800 | 101800 | 101900 | 101800 | 1009 |
| 282 | 20250124 | 135100 | 94377163300 | 101900 | 101800 | 102000 | 101800 | 3870 |
| 283 | 20250124 | 135000 | 93982855800 | 101900 | 101900 | 101900 | 101800 | 1557 |
| 284 | 20250124 | 134900 | 93824234400 | 101800 | 101700 | 101900 | 101700 | 2724 |
| 285 | 20250124 | 134800 | 93546869300 | 101800 | 101600 | 101800 | 101600 | 3302 |
| 286 | 20250124 | 134700 | 93211107600 | 101700 | 101600 | 101700 | 101600 | 1391 |
| 287 | 20250124 | 134600 | 93069707100 | 101700 | 101600 | 101700 | 101600 | 831 |
| 288 | 20250124 | 134500 | 92985241300 | 101700 | 101500 | 101700 | 101500 | 2688 |
| 289 | 20250124 | 134400 | 92712154400 | 101500 | 101400 | 101600 | 101400 | 3011 |
| 290 | 20250124 | 134300 | 92406582200 | 101400 | 101400 | 101500 | 101400 | 799 |
| 291 | 20250124 | 134200 | 92325539200 | 101400 | 101400 | 101500 | 101400 | 2733 |
| 292 | 20250124 | 134100 | 92048230700 | 101400 | 101300 | 101500 | 101300 | 885 |
| 293 | 20250124 | 134000 | 91958494300 | 101300 | 101300 | 101400 | 101300 | 2540 |
| 294 | 20250124 | 133900 | 91701020200 | 101300 | 101200 | 101400 | 101200 | 1286 |
| 295 | 20250124 | 133800 | 91570744100 | 101200 | 101200 | 101300 | 101200 | 2281 |
| 296 | 20250124 | 133700 | 91339728500 | 101300 | 101100 | 101300 | 101100 | 2979 |
| 297 | 20250124 | 133600 | 91038290200 | 101100 | 101100 | 101200 | 101100 | 1070 |
| 298 | 20250124 | 133500 | 90930059300 | 101200 | 101200 | 101200 | 101100 | 1005 |
| 299 | 20250124 | 133400 | 90828386600 | 101100 | 101200 | 101200 | 101100 | 1279 |
| 300 | 20250124 | 133300 | 90699029300 | 101100 | 101200 | 101200 | 101100 | 1350 |
| 301 | 20250124 | 133200 | 90562454600 | 101200 | 101100 | 101200 | 101100 | 918 |
| 302 | 20250124 | 133100 | 90469623700 | 101100 | 101200 | 101300 | 101100 | 3659 |
| 303 | 20250124 | 133000 | 90099363700 | 101200 | 101200 | 101300 | 101200 | 907 |
| 304 | 20250124 | 132900 | 90007530700 | 101300 | 101200 | 101300 | 101200 | 1669 |
| 305 | 20250124 | 132800 | 89838503700 | 101300 | 101200 | 101300 | 101200 | 1400 |
| 306 | 20250124 | 132700 | 89696804200 | 101200 | 101200 | 101300 | 101200 | 1036 |
| 307 | 20250124 | 132600 | 89591885400 | 101200 | 101400 | 101500 | 101200 | 3481 |
| 308 | 20250124 | 132500 | 89239136300 | 101400 | 101400 | 101500 | 101300 | 1707 |
| 309 | 20250124 | 132400 | 89066048700 | 101400 | 101200 | 101400 | 101200 | 855 |
| 310 | 20250124 | 132300 | 88979446600 | 101300 | 101200 | 101300 | 101200 | 1295 |
| 311 | 20250124 | 132200 | 88848341200 | 101300 | 101200 | 101300 | 101200 | 1901 |
| 312 | 20250124 | 132100 | 88655783400 | 101200 | 101200 | 101300 | 101200 | 1764 |
| 313 | 20250124 | 132000 | 88477121200 | 101200 | 101300 | 101300 | 101200 | 912 |
| 314 | 20250124 | 131900 | 88384767100 | 101200 | 101300 | 101300 | 101200 | 933 |
| 315 | 20250124 | 131800 | 88290298400 | 101300 | 101200 | 101300 | 101100 | 5616 |
| 316 | 20250124 | 131700 | 87721915400 | 101200 | 101100 | 101200 | 101100 | 1642 |
| 317 | 20250124 | 131600 | 87555813800 | 101100 | 101100 | 101200 | 101100 | 1015 |
| 318 | 20250124 | 131500 | 87453136200 | 101200 | 101300 | 101300 | 101100 | 2200 |
| 319 | 20250124 | 131400 | 87230510000 | 101300 | 101300 | 101400 | 101200 | 3072 |
| 320 | 20250124 | 131300 | 86919194600 | 101300 | 101300 | 101300 | 101200 | 1765 |
| 321 | 20250124 | 131200 | 86740427300 | 101300 | 101200 | 101300 | 101200 | 1601 |
| 322 | 20250124 | 131100 | 86578295600 | 101300 | 101100 | 101300 | 101000 | 13073 |
| 323 | 20250124 | 131000 | 85256508400 | 101100 | 101100 | 101100 | 101000 | 2136 |
| 324 | 20250124 | 130900 | 85040700800 | 101000 | 101000 | 101100 | 101000 | 4650 |
| 325 | 20250124 | 130800 | 84570989300 | 101000 | 101400 | 101500 | 101000 | 40731 |
| 326 | 20250124 | 130700 | 80449307100 | 101400 | 101500 | 101600 | 101400 | 5625 |
| 327 | 20250124 | 130600 | 79878502600 | 101600 | 101500 | 101600 | 101500 | 1394 |
| 328 | 20250124 | 130500 | 79736979200 | 101500 | 101500 | 101600 | 101500 | 916 |
| 329 | 20250124 | 130400 | 79643982000 | 101500 | 101600 | 101600 | 101500 | 1043 |
| 330 | 20250124 | 130300 | 79538073300 | 101500 | 101600 | 101600 | 101500 | 1013 |
| 331 | 20250124 | 130200 | 79435209200 | 101600 | 101500 | 101600 | 101500 | 992 |
| 332 | 20250124 | 130100 | 79334489400 | 101600 | 101500 | 101600 | 101500 | 1020 |
| 333 | 20250124 | 130000 | 79230896900 | 101500 | 101500 | 101600 | 101500 | 1263 |
| 334 | 20250124 | 125900 | 79102635300 | 101600 | 101600 | 101600 | 101500 | 623 |
| 335 | 20250124 | 125800 | 79039367400 | 101600 | 101500 | 101600 | 101500 | 667 |
| 336 | 20250124 | 125700 | 78971648000 | 101600 | 101500 | 101600 | 101500 | 707 |
| 337 | 20250124 | 125600 | 78899840600 | 101600 | 101600 | 101600 | 101500 | 813 |
| 338 | 20250124 | 125500 | 78817291100 | 101600 | 101600 | 101600 | 101500 | 915 |
| 339 | 20250124 | 125400 | 78724376600 | 101500 | 101600 | 101600 | 101500 | 952 |
| 340 | 20250124 | 125300 | 78627696500 | 101600 | 101600 | 101600 | 101500 | 350 |
| 341 | 20250124 | 125200 | 78592142300 | 101600 | 101600 | 101600 | 101500 | 672 |
| 342 | 20250124 | 125100 | 78523918800 | 101600 | 101600 | 101600 | 101500 | 592 |
| 343 | 20250124 | 125000 | 78463788900 | 101600 | 101500 | 101600 | 101500 | 817 |
| 344 | 20250124 | 124900 | 78380820300 | 101600 | 101400 | 101600 | 101400 | 4642 |
| 345 | 20250124 | 124800 | 77909650100 | 101400 | 101400 | 101500 | 101400 | 905 |
| 346 | 20250124 | 124700 | 77817861300 | 101500 | 101400 | 101500 | 101400 | 2517 |
| 347 | 20250124 | 124600 | 77562425800 | 101500 | 101400 | 101500 | 101400 | 1002 |
| 348 | 20250124 | 124500 | 77460770300 | 101400 | 101400 | 101500 | 101400 | 562 |
| 349 | 20250124 | 124400 | 77403769200 | 101400 | 101400 | 101500 | 101400 | 770 |
| 350 | 20250124 | 124300 | 77325677800 | 101400 | 101400 | 101500 | 101400 | 505 |
| 351 | 20250124 | 124200 | 77274458100 | 101400 | 101400 | 101500 | 101400 | 758 |
| 352 | 20250124 | 124100 | 77197582800 | 101400 | 101400 | 101500 | 101400 | 707 |
| 353 | 20250124 | 124000 | 77125884200 | 101500 | 101400 | 101500 | 101400 | 437 |
| 354 | 20250124 | 123900 | 77081558400 | 101500 | 101400 | 101500 | 101400 | 670 |
| 355 | 20250124 | 123800 | 77013607900 | 101500 | 101500 | 101500 | 101400 | 296 |
| 356 | 20250124 | 123700 | 76983584700 | 101400 | 101500 | 101500 | 101400 | 1733 |
| 357 | 20250124 | 123600 | 76807834300 | 101400 | 101400 | 101500 | 101400 | 690 |
| 358 | 20250124 | 123500 | 76737854400 | 101400 | 101400 | 101500 | 101400 | 509 |
| 359 | 20250124 | 123400 | 76686216700 | 101400 | 101500 | 101500 | 101400 | 726 |
| 360 | 20250124 | 123300 | 76612556700 | 101400 | 101500 | 101500 | 101400 | 1186 |
| 361 | 20250124 | 123200 | 76492284800 | 101400 | 101400 | 101500 | 101300 | 2507 |
| 362 | 20250124 | 123100 | 76237965600 | 101400 | 101500 | 101500 | 101400 | 1623 |
| 363 | 20250124 | 123000 | 76073269800 | 101500 | 101400 | 101500 | 101400 | 2959 |
| 364 | 20250124 | 122900 | 75773171300 | 101400 | 101400 | 101500 | 101400 | 494 |
| 365 | 20250124 | 122800 | 75723071900 | 101400 | 101400 | 101600 | 101400 | 4009 |
| 366 | 20250124 | 122700 | 75316188000 | 101500 | 101500 | 101500 | 101400 | 1178 |
| 367 | 20250124 | 122600 | 75196687100 | 101400 | 101400 | 101500 | 101400 | 400 |
| 368 | 20250124 | 122500 | 75156111900 | 101500 | 101400 | 101500 | 101400 | 627 |
| 369 | 20250124 | 122400 | 75092512800 | 101500 | 101400 | 101500 | 101400 | 3292 |
| 370 | 20250124 | 122300 | 74758605700 | 101500 | 101400 | 101500 | 101400 | 468 |
| 371 | 20250124 | 122200 | 74711139300 | 101400 | 101600 | 101600 | 101400 | 1526 |
| 372 | 20250124 | 122100 | 74556270800 | 101600 | 101600 | 101600 | 101500 | 1274 |
| 373 | 20250124 | 122000 | 74426938600 | 101600 | 101500 | 101600 | 101500 | 622 |
| 374 | 20250124 | 121900 | 74363794500 | 101600 | 101500 | 101600 | 101500 | 487 |
| 375 | 20250124 | 121800 | 74314334800 | 101500 | 101600 | 101600 | 101500 | 728 |
| 376 | 20250124 | 121700 | 74240400800 | 101500 | 101600 | 101600 | 101500 | 653 |
| 377 | 20250124 | 121600 | 74174089900 | 101600 | 101500 | 101600 | 101500 | 880 |
| 378 | 20250124 | 121500 | 74084733500 | 101500 | 101500 | 101600 | 101500 | 382 |
| 379 | 20250124 | 121400 | 74045932700 | 101500 | 101500 | 101600 | 101400 | 1991 |
| 380 | 20250124 | 121300 | 73843846200 | 101500 | 101500 | 101500 | 101400 | 776 |
| 381 | 20250124 | 121200 | 73765120400 | 101400 | 101400 | 101500 | 101400 | 740 |
| 382 | 20250124 | 121100 | 73690033100 | 101400 | 101400 | 101500 | 101400 | 519 |
| 383 | 20250124 | 121000 | 73637370700 | 101400 | 101700 | 101700 | 101400 | 9705 |
| 384 | 20250124 | 120900 | 72651762200 | 101600 | 101600 | 101700 | 101600 | 797 |
| 385 | 20250124 | 120800 | 72570765200 | 101600 | 101700 | 101700 | 101600 | 1445 |
| 386 | 20250124 | 120700 | 72423866600 | 101600 | 101600 | 101700 | 101600 | 313 |
| 387 | 20250124 | 120600 | 72392052400 | 101600 | 101700 | 101700 | 101600 | 770 |
| 388 | 20250124 | 120500 | 72313807800 | 101600 | 101600 | 101700 | 101600 | 400 |
| 389 | 20250124 | 120400 | 72273159100 | 101700 | 101700 | 101700 | 101600 | 685 |
| 390 | 20250124 | 120300 | 72203526400 | 101700 | 101600 | 101700 | 101500 | 1154 |
| 391 | 20250124 | 120200 | 72086241600 | 101500 | 101600 | 101600 | 101500 | 1971 |
| 392 | 20250124 | 120100 | 71886014600 | 101500 | 101600 | 101600 | 101500 | 1366 |
| 393 | 20250124 | 120000 | 71747284100 | 101600 | 101600 | 101600 | 101500 | 845 |
| 394 | 20250124 | 115900 | 71661448400 | 101500 | 101500 | 101600 | 101500 | 1424 |
| 395 | 20250124 | 115800 | 71516811800 | 101500 | 101600 | 101600 | 101500 | 566 |
| 396 | 20250124 | 115700 | 71459337000 | 101600 | 101600 | 101600 | 101500 | 889 |
| 397 | 20250124 | 115600 | 71369074500 | 101500 | 101500 | 101600 | 101500 | 625 |
| 398 | 20250124 | 115500 | 71305602000 | 101500 | 101600 | 101600 | 101500 | 576 |
| 399 | 20250124 | 115400 | 71247127800 | 101600 | 101600 | 101600 | 101500 | 575 |
| 400 | 20250124 | 115300 | 71188730100 | 101600 | 101600 | 101600 | 101500 | 842 |
| 401 | 20250124 | 115200 | 71103234800 | 101600 | 101500 | 101600 | 101500 | 414 |
| 402 | 20250124 | 115100 | 71061192900 | 101500 | 101400 | 101600 | 101400 | 1570 |
| 403 | 20250124 | 115000 | 70901874800 | 101500 | 101500 | 101500 | 101400 | 2190 |
| 404 | 20250124 | 114900 | 70679613600 | 101400 | 101400 | 101500 | 101400 | 964 |
| 405 | 20250124 | 114800 | 70581838100 | 101500 | 101500 | 101500 | 101400 | 1140 |
| 406 | 20250124 | 114700 | 70466157100 | 101400 | 101500 | 101500 | 101400 | 803 |
| 407 | 20250124 | 114600 | 70384700800 | 101400 | 101400 | 101500 | 101400 | 469 |
| 408 | 20250124 | 114500 | 70337132100 | 101400 | 101400 | 101500 | 101400 | 709 |
| 409 | 20250124 | 114400 | 70265228000 | 101400 | 101400 | 101500 | 101300 | 4634 |
| 410 | 20250124 | 114300 | 69795391200 | 101500 | 101700 | 101700 | 101400 | 6559 |
| 411 | 20250124 | 114200 | 69129486000 | 101600 | 101600 | 101700 | 101600 | 841 |
| 412 | 20250124 | 114100 | 69044021100 | 101700 | 101600 | 101700 | 101600 | 726 |
| 413 | 20250124 | 114000 | 68970236800 | 101600 | 101700 | 101700 | 101600 | 590 |
| 414 | 20250124 | 113900 | 68910266900 | 101700 | 101700 | 101700 | 101600 | 3944 |
| 415 | 20250124 | 113800 | 68509207600 | 101700 | 101700 | 101700 | 101600 | 1372 |
| 416 | 20250124 | 113700 | 68369749000 | 101700 | 101700 | 101700 | 101600 | 1606 |
| 417 | 20250124 | 113600 | 68206450400 | 101600 | 101700 | 101700 | 101600 | 1137 |
| 418 | 20250124 | 113500 | 68090905600 | 101700 | 101700 | 101700 | 101600 | 896 |
| 419 | 20250124 | 113400 | 67999812300 | 101600 | 101700 | 101700 | 101600 | 1034 |
| 420 | 20250124 | 113300 | 67894707700 | 101700 | 101700 | 101700 | 101600 | 1654 |
| 421 | 20250124 | 113200 | 67726525100 | 101700 | 101600 | 101700 | 101500 | 1686 |
| 422 | 20250124 | 113100 | 67555258200 | 101500 | 101700 | 101700 | 101500 | 566 |
| 423 | 20250124 | 113000 | 67497768900 | 101600 | 101600 | 101700 | 101600 | 1392 |
| 424 | 20250124 | 112900 | 67356332000 | 101500 | 101500 | 101600 | 101400 | 2706 |
| 425 | 20250124 | 112800 | 67081673600 | 101400 | 101500 | 101500 | 101400 | 947 |
| 426 | 20250124 | 112700 | 66985632800 | 101500 | 101500 | 101500 | 101400 | 780 |
| 427 | 20250124 | 112600 | 66906489400 | 101400 | 101600 | 101600 | 101400 | 580 |
| 428 | 20250124 | 112500 | 66847651700 | 101600 | 101700 | 101800 | 101300 | 13411 |
| 429 | 20250124 | 112400 | 65485591600 | 101700 | 101700 | 101800 | 101700 | 3845 |
| 430 | 20250124 | 112300 | 65094313100 | 101700 | 101800 | 101800 | 101700 | 644 |
| 431 | 20250124 | 112200 | 65028781000 | 101700 | 101700 | 101800 | 101700 | 866 |
| 432 | 20250124 | 112100 | 64940687500 | 101800 | 101800 | 101800 | 101700 | 588 |
| 433 | 20250124 | 112000 | 64880858600 | 101700 | 101700 | 101800 | 101700 | 783 |
| 434 | 20250124 | 111900 | 64801193400 | 101800 | 101700 | 101800 | 101700 | 572 |
| 435 | 20250124 | 111800 | 64743005300 | 101700 | 101800 | 101900 | 101700 | 800 |
| 436 | 20250124 | 111700 | 64661577000 | 101800 | 102000 | 102000 | 101800 | 1476 |
| 437 | 20250124 | 111600 | 64511286600 | 102000 | 102100 | 102300 | 101900 | 7810 |
| 438 | 20250124 | 111500 | 63713742500 | 102200 | 102100 | 102200 | 102100 | 747 |
| 439 | 20250124 | 111400 | 63637458600 | 102100 | 102100 | 102200 | 102000 | 959 |
| 440 | 20250124 | 111300 | 63539566400 | 102100 | 102200 | 102200 | 102100 | 1899 |
| 441 | 20250124 | 111200 | 63345616100 | 102100 | 102000 | 102300 | 102000 | 2614 |
| 442 | 20250124 | 111100 | 63078606800 | 102300 | 102200 | 102300 | 102000 | 13767 |
| 443 | 20250124 | 111000 | 61673546500 | 102200 | 102200 | 102300 | 102100 | 1973 |
| 444 | 20250124 | 110900 | 61471941400 | 102100 | 102000 | 102300 | 101900 | 5170 |
| 445 | 20250124 | 110800 | 60943960500 | 102000 | 101800 | 102000 | 101800 | 3840 |
| 446 | 20250124 | 110700 | 60552581200 | 101900 | 101800 | 101900 | 101800 | 1211 |
| 447 | 20250124 | 110600 | 60429226400 | 101900 | 101900 | 101900 | 101800 | 939 |
| 448 | 20250124 | 110500 | 60333622700 | 101900 | 101700 | 101900 | 101600 | 4686 |
| 449 | 20250124 | 110400 | 59856768400 | 101700 | 101600 | 101700 | 101500 | 1725 |
| 450 | 20250124 | 110300 | 59681495100 | 101600 | 101700 | 101800 | 101600 | 3139 |
| 451 | 20250124 | 110200 | 59362338200 | 101600 | 101500 | 101800 | 101500 | 3944 |
| 452 | 20250124 | 110100 | 58961444200 | 101500 | 101600 | 101600 | 101500 | 5927 |
| 453 | 20250124 | 110000 | 58359378600 | 101600 | 101400 | 101600 | 101300 | 1743 |
| 454 | 20250124 | 105900 | 58182457700 | 101300 | 101200 | 101400 | 101100 | 3587 |
| 455 | 20250124 | 105800 | 57819225300 | 101100 | 101300 | 101300 | 101100 | 2081 |
| 456 | 20250124 | 105700 | 57608657000 | 101200 | 101200 | 101200 | 101100 | 1670 |
| 457 | 20250124 | 105600 | 57439681000 | 101200 | 101100 | 101200 | 101100 | 1362 |
| 458 | 20250124 | 105500 | 57301927300 | 101100 | 101100 | 101200 | 101100 | 699 |
| 459 | 20250124 | 105400 | 57231242200 | 101200 | 101000 | 101200 | 101000 | 2394 |
| 460 | 20250124 | 105300 | 56989218100 | 101100 | 101200 | 101200 | 101000 | 3659 |
| 461 | 20250124 | 105200 | 56619325600 | 101100 | 101100 | 101200 | 101000 | 5066 |
| 462 | 20250124 | 105100 | 56107043800 | 101100 | 101000 | 101200 | 101000 | 8304 |
| 463 | 20250124 | 105000 | 55268032500 | 101000 | 101300 | 101400 | 101000 | 10229 |
| 464 | 20250124 | 104900 | 54232929200 | 101400 | 101200 | 101400 | 101200 | 2029 |
| 465 | 20250124 | 104800 | 54027423300 | 101300 | 101300 | 101400 | 101200 | 3000 |
| 466 | 20250124 | 104700 | 53723569700 | 101300 | 101000 | 101300 | 101000 | 2325 |
| 467 | 20250124 | 104600 | 53488369600 | 101100 | 101000 | 101200 | 101000 | 14410 |
| 468 | 20250124 | 104500 | 52031841900 | 101100 | 101000 | 101100 | 101000 | 3523 |
| 469 | 20250124 | 104400 | 51675816800 | 101100 | 101300 | 101400 | 101000 | 28299 |
| 470 | 20250124 | 104300 | 48812122700 | 101400 | 101300 | 101500 | 101300 | 3356 |
| 471 | 20250124 | 104200 | 48471894300 | 101400 | 101300 | 101400 | 101300 | 3596 |
| 472 | 20250124 | 104100 | 48107361600 | 101400 | 101500 | 101500 | 101300 | 3762 |
| 473 | 20250124 | 104000 | 47725974100 | 101400 | 101400 | 101500 | 101300 | 5002 |
| 474 | 20250124 | 103900 | 47218861000 | 101400 | 101500 | 101600 | 101400 | 4490 |
| 475 | 20250124 | 103800 | 46763237600 | 101500 | 101600 | 101600 | 101400 | 2716 |
| 476 | 20250124 | 103700 | 46487631800 | 101500 | 102000 | 102000 | 101200 | 28033 |
| 477 | 20250124 | 103600 | 43638792800 | 101900 | 101900 | 102100 | 101900 | 1446 |
| 478 | 20250124 | 103500 | 43491343400 | 101900 | 101900 | 102000 | 101800 | 3902 |
| 479 | 20250124 | 103400 | 43093888800 | 101900 | 101800 | 101900 | 101800 | 1720 |
| 480 | 20250124 | 103300 | 42918647100 | 101900 | 102100 | 102200 | 101800 | 5542 |
| 481 | 20250124 | 103200 | 42353613900 | 102100 | 102000 | 102100 | 101800 | 7586 |
| 482 | 20250124 | 103100 | 41580083100 | 102000 | 102200 | 102200 | 102000 | 7712 |
| 483 | 20250124 | 103000 | 40792931800 | 102200 | 102200 | 102300 | 102100 | 3165 |
| 484 | 20250124 | 102900 | 40469537100 | 102200 | 102600 | 102600 | 102200 | 7429 |
| 485 | 20250124 | 102800 | 39709461800 | 102600 | 102400 | 102600 | 102400 | 1201 |
| 486 | 20250124 | 102700 | 39586412500 | 102400 | 102300 | 102500 | 102300 | 2976 |
| 487 | 20250124 | 102600 | 39281690100 | 102400 | 102600 | 102600 | 102300 | 5187 |
| 488 | 20250124 | 102500 | 38750604100 | 102500 | 102700 | 102700 | 102500 | 4946 |
| 489 | 20250124 | 102400 | 38243404400 | 102700 | 102800 | 103000 | 102700 | 9907 |
| 490 | 20250124 | 102300 | 37225448400 | 102800 | 102900 | 102900 | 102800 | 1351 |
| 491 | 20250124 | 102200 | 37086442400 | 102800 | 103000 | 103000 | 102800 | 1083 |
| 492 | 20250124 | 102100 | 36974980200 | 103000 | 103000 | 103100 | 102800 | 5900 |
| 493 | 20250124 | 102000 | 36367860300 | 103000 | 103000 | 103000 | 102900 | 634 |
| 494 | 20250124 | 101900 | 36302567600 | 103000 | 103000 | 103000 | 102900 | 1149 |
| 495 | 20250124 | 101800 | 36184229100 | 102900 | 103000 | 103100 | 102900 | 2704 |
| 496 | 20250124 | 101700 | 35905685600 | 103000 | 103000 | 103100 | 102900 | 1826 |
| 497 | 20250124 | 101600 | 35717661200 | 103000 | 102900 | 103000 | 102900 | 605 |
| 498 | 20250124 | 101500 | 35655362300 | 103000 | 102900 | 103100 | 102800 | 4545 |
| 499 | 20250124 | 101400 | 35187311500 | 102900 | 102800 | 102900 | 102700 | 8076 |
| 500 | 20250124 | 101300 | 34357202800 | 102900 | 103100 | 103200 | 102800 | 16733 |
| 501 | 20250124 | 101200 | 32633836600 | 103200 | 103100 | 103200 | 103100 | 3267 |
| 502 | 20250124 | 101100 | 32296997200 | 103200 | 103200 | 103200 | 103100 | 894 |
| 503 | 20250124 | 101000 | 32204747500 | 103200 | 103200 | 103300 | 103200 | 1262 |
| 504 | 20250124 | 100900 | 32074492600 | 103200 | 103200 | 103300 | 103200 | 4153 |
| 505 | 20250124 | 100800 | 31645892200 | 103200 | 103300 | 103400 | 103200 | 1838 |
| 506 | 20250124 | 100700 | 31456028100 | 103300 | 103300 | 103400 | 103300 | 3324 |
| 507 | 20250124 | 100600 | 31112606100 | 103300 | 103400 | 103500 | 103300 | 3166 |
| 508 | 20250124 | 100500 | 30785235300 | 103400 | 103400 | 103500 | 103400 | 1686 |
| 509 | 20250124 | 100400 | 30610746100 | 103400 | 103400 | 103500 | 103400 | 541 |
| 510 | 20250124 | 100300 | 30554771200 | 103400 | 103700 | 103700 | 103400 | 4895 |
| 511 | 20250124 | 100200 | 30047739600 | 103700 | 103700 | 103800 | 103700 | 694 |
| 512 | 20250124 | 100100 | 29975748300 | 103700 | 103800 | 103800 | 103700 | 616 |
| 513 | 20250124 | 100000 | 29911821700 | 103800 | 103800 | 103900 | 103700 | 3299 |
| 514 | 20250124 | 095900 | 29569342000 | 103800 | 104000 | 104100 | 103800 | 2985 |
| 515 | 20250124 | 095800 | 29258979500 | 104000 | 104100 | 104100 | 104000 | 1336 |
| 516 | 20250124 | 095700 | 29119920400 | 104100 | 104100 | 104100 | 104000 | 710 |
| 517 | 20250124 | 095600 | 29046072400 | 104100 | 104200 | 104200 | 104000 | 615 |
| 518 | 20250124 | 095500 | 28982063400 | 104100 | 104200 | 104300 | 104100 | 3179 |
| 519 | 20250124 | 095400 | 28650856800 | 104200 | 104200 | 104300 | 104200 | 2908 |
| 520 | 20250124 | 095300 | 28347680300 | 104200 | 104200 | 104300 | 104100 | 6519 |
| 521 | 20250124 | 095200 | 27668357000 | 104200 | 104100 | 104300 | 104100 | 7191 |
| 522 | 20250124 | 095100 | 26918756700 | 104200 | 103900 | 104200 | 103900 | 3462 |
| 523 | 20250124 | 095000 | 26558433800 | 104000 | 104000 | 104100 | 103900 | 7675 |
| 524 | 20250124 | 094900 | 25760196700 | 103900 | 103900 | 104000 | 103800 | 2641 |
| 525 | 20250124 | 094800 | 25485707400 | 103900 | 103900 | 103900 | 103800 | 1267 |
| 526 | 20250124 | 094700 | 25354084700 | 103900 | 103900 | 103900 | 103800 | 1650 |
| 527 | 20250124 | 094600 | 25182662500 | 103800 | 103800 | 103900 | 103800 | 1992 |
| 528 | 20250124 | 094500 | 24975740600 | 103800 | 103800 | 103900 | 103800 | 1180 |
| 529 | 20250124 | 094400 | 24853194700 | 103800 | 103700 | 103900 | 103700 | 2112 |
| 530 | 20250124 | 094300 | 24633805300 | 103700 | 103700 | 103800 | 103700 | 1729 |
| 531 | 20250124 | 094200 | 24454346400 | 103800 | 103600 | 103800 | 103600 | 1600 |
| 532 | 20250124 | 094100 | 24288301400 | 103700 | 103700 | 103700 | 103600 | 2039 |
| 533 | 20250124 | 094000 | 24076912000 | 103700 | 103700 | 103700 | 103600 | 1565 |
| 534 | 20250124 | 093900 | 23914686300 | 103700 | 103500 | 103700 | 103500 | 808 |
| 535 | 20250124 | 093800 | 23830980600 | 103500 | 103500 | 103700 | 103500 | 2510 |
| 536 | 20250124 | 093700 | 23570965900 | 103500 | 103500 | 103600 | 103500 | 678 |
| 537 | 20250124 | 093600 | 23500771900 | 103500 | 103600 | 103600 | 103500 | 1194 |
| 538 | 20250124 | 093500 | 23377107200 | 103500 | 103600 | 103600 | 103500 | 1295 |
| 539 | 20250124 | 093400 | 23242970500 | 103500 | 103500 | 103600 | 103500 | 708 |
| 540 | 20250124 | 093300 | 23169640300 | 103500 | 103500 | 103700 | 103400 | 3149 |
| 541 | 20250124 | 093200 | 22843522000 | 103500 | 103500 | 103600 | 103500 | 511 |
| 542 | 20250124 | 093100 | 22790626200 | 103500 | 103600 | 103600 | 103500 | 454 |
| 543 | 20250124 | 093000 | 22743629200 | 103600 | 103500 | 103600 | 103500 | 388 |
| 544 | 20250124 | 092900 | 22703455600 | 103500 | 103600 | 103600 | 103500 | 962 |
| 545 | 20250124 | 092800 | 22603829300 | 103600 | 103500 | 103800 | 103500 | 4033 |
| 546 | 20250124 | 092700 | 22185864500 | 103600 | 103500 | 103600 | 103500 | 846 |
| 547 | 20250124 | 092600 | 22098235000 | 103500 | 103600 | 103700 | 103500 | 3372 |
| 548 | 20250124 | 092500 | 21749127900 | 103600 | 103600 | 103700 | 103400 | 1932 |
| 549 | 20250124 | 092400 | 21549122000 | 103600 | 103700 | 103800 | 103600 | 1086 |
| 550 | 20250124 | 092300 | 21436478200 | 103800 | 103700 | 103900 | 103600 | 4383 |
| 551 | 20250124 | 092200 | 20981692900 | 103700 | 103800 | 103900 | 103700 | 2414 |
| 552 | 20250124 | 092100 | 20731074100 | 103800 | 103900 | 103900 | 103800 | 3123 |
| 553 | 20250124 | 092000 | 20406635200 | 103900 | 104000 | 104000 | 103800 | 3317 |
| 554 | 20250124 | 091900 | 20061832400 | 104000 | 103700 | 104000 | 103600 | 8341 |
| 555 | 20250124 | 091800 | 19195735000 | 103700 | 103200 | 103700 | 103000 | 6758 |
| 556 | 20250124 | 091700 | 18497196700 | 103000 | 103400 | 103500 | 103000 | 10868 |
| 557 | 20250124 | 091600 | 17374106100 | 103400 | 103000 | 103500 | 102900 | 6087 |
| 558 | 20250124 | 091500 | 16746093400 | 103000 | 103100 | 103200 | 102800 | 6757 |
| 559 | 20250124 | 091400 | 16050116800 | 103100 | 102900 | 103100 | 102900 | 3009 |
| 560 | 20250124 | 091300 | 15740142900 | 102900 | 103200 | 103200 | 102800 | 11637 |
| 561 | 20250124 | 091200 | 14541529200 | 103100 | 103600 | 103600 | 103100 | 8134 |
| 562 | 20250124 | 091100 | 13701184600 | 103500 | 103800 | 103800 | 103400 | 3722 |
| 563 | 20250124 | 091000 | 13315693400 | 103900 | 103700 | 103900 | 103600 | 3943 |
| 564 | 20250124 | 090900 | 12906484500 | 103600 | 103700 | 103700 | 103400 | 5428 |
| 565 | 20250124 | 090800 | 12344395900 | 103700 | 103500 | 103700 | 103500 | 2552 |
| 566 | 20250124 | 090700 | 12080029200 | 103500 | 103300 | 103500 | 103300 | 3016 |
| 567 | 20250124 | 090600 | 11768154300 | 103400 | 103200 | 103700 | 103200 | 7284 |
| 568 | 20250124 | 090500 | 11014971700 | 103200 | 103300 | 103400 | 103100 | 7390 |
| 569 | 20250124 | 090400 | 10251660600 | 103300 | 103500 | 103500 | 103100 | 12048 |
| 570 | 20250124 | 090300 | 9007663000 | 103500 | 103400 | 103600 | 103200 | 9840 |
| 571 | 20250124 | 090200 | 7990391900 | 103400 | 103300 | 103800 | 103200 | 11341 |
| 572 | 20250124 | 090100 | 6815710500 | 103300 | 103800 | 103900 | 103300 | 12957 |
| 573 | 20250124 | 090000 | 5472540800 | 103800 | 104400 | 104400 | 103600 | 52488 |