37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 3 | 20250115 | 192600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20250115 | 192500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20250115 | 192400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20250115 | 192300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20250115 | 192200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20250115 | 192100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20250115 | 192000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20250115 | 191900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20250115 | 191800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20250115 | 191700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20250115 | 191600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20250115 | 191500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20250115 | 191400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20250115 | 191300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20250115 | 191200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20250115 | 191100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20250115 | 191000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20250115 | 190900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20250115 | 190800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20250115 | 190700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20250115 | 190600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20250115 | 190500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20250115 | 190400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20250115 | 190300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20250115 | 190200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20250115 | 190100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20250115 | 190000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20250115 | 185900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20250115 | 185800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20250115 | 185700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 33 | 20250115 | 185600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20250115 | 185500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20250115 | 185400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20250115 | 185300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20250115 | 185200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20250115 | 185100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20250115 | 185000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20250115 | 184900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20250115 | 184800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20250115 | 184700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20250115 | 184600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20250115 | 184500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20250115 | 184400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20250115 | 184300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20250115 | 184200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20250115 | 184100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20250115 | 184000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20250115 | 183900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20250115 | 183800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20250115 | 183700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20250115 | 183600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20250115 | 183500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20250115 | 183400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20250115 | 183300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20250115 | 183200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20250115 | 183100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20250115 | 183000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20250115 | 182900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20250115 | 182800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20250115 | 182700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 63 | 20250115 | 182600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20250115 | 182500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20250115 | 182400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20250115 | 182300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20250115 | 182200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20250115 | 182100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20250115 | 182000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20250115 | 181900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20250115 | 181800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20250115 | 181700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20250115 | 181600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20250115 | 181500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20250115 | 181400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20250115 | 181300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20250115 | 181200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20250115 | 181100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20250115 | 181000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20250115 | 180900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20250115 | 180800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20250115 | 180700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20250115 | 180600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20250115 | 180500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20250115 | 180400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20250115 | 180300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20250115 | 180200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20250115 | 180100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20250115 | 180000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20250115 | 175900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20250115 | 175800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20250115 | 175700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 93 | 20250115 | 175600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20250115 | 175500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20250115 | 175400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20250115 | 175300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20250115 | 175200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20250115 | 175100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20250115 | 175000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20250115 | 174900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20250115 | 174800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20250115 | 174700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20250115 | 174600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20250115 | 174500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20250115 | 174400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20250115 | 174300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20250115 | 174200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20250115 | 174100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20250115 | 174000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20250115 | 173900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20250115 | 173800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20250115 | 173700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20250115 | 173600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20250115 | 173500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20250115 | 173400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20250115 | 173300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20250115 | 173200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20250115 | 173100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20250115 | 173000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20250115 | 172900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20250115 | 172800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20250115 | 172700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 123 | 20250115 | 172600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20250115 | 172500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20250115 | 172400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20250115 | 172300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20250115 | 172200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20250115 | 172100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20250115 | 172000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20250115 | 171900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20250115 | 171800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20250115 | 171700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20250115 | 171600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20250115 | 171500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20250115 | 171400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20250115 | 171300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20250115 | 171200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20250115 | 171100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20250115 | 171000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20250115 | 170900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20250115 | 170800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20250115 | 170700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20250115 | 170600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20250115 | 170500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20250115 | 170400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20250115 | 170300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20250115 | 170200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20250115 | 170100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20250115 | 170000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20250115 | 165900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20250115 | 165800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20250115 | 165700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 153 | 20250115 | 165600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20250115 | 165500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20250115 | 165400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20250115 | 165300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20250115 | 165200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20250115 | 165100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20250115 | 165000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20250115 | 164900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20250115 | 164800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20250115 | 164700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20250115 | 164600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20250115 | 164500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20250115 | 164400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20250115 | 164300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20250115 | 164200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20250115 | 164100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20250115 | 164000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20250115 | 163900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20250115 | 163800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20250115 | 163700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20250115 | 163600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20250115 | 163500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20250115 | 163400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20250115 | 163300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20250115 | 163200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20250115 | 163100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20250115 | 163000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20250115 | 162900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20250115 | 162800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20250115 | 162700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 183 | 20250115 | 162600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20250115 | 162500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20250115 | 162400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20250115 | 162300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20250115 | 162200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20250115 | 162100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20250115 | 162000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20250115 | 161900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20250115 | 161800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20250115 | 161700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20250115 | 161600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20250115 | 161500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20250115 | 161400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20250115 | 161300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 197 | 20250115 | 161200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 198 | 20250115 | 161100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 199 | 20250115 | 161000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 200 | 20250115 | 160900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 201 | 20250115 | 160800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 202 | 20250115 | 160700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 203 | 20250115 | 160600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 204 | 20250115 | 160500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 205 | 20250115 | 160400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 206 | 20250115 | 160300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 207 | 20250115 | 160200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 208 | 20250115 | 160100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 209 | 20250115 | 160000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 210 | 20250115 | 155900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 211 | 20250115 | 155800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 212 | 20250115 | 155700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 213 | 20250115 | 155600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 214 | 20250115 | 155500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 215 | 20250115 | 155400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 216 | 20250115 | 155300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 217 | 20250115 | 155200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 218 | 20250115 | 155100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 219 | 20250115 | 155000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 220 | 20250115 | 154900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 221 | 20250115 | 154800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 222 | 20250115 | 154700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 223 | 20250115 | 154600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 224 | 20250115 | 154500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 225 | 20250115 | 154400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 226 | 20250115 | 154300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 227 | 20250115 | 154200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 228 | 20250115 | 154100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 229 | 20250115 | 154000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 230 | 20250115 | 153900 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 231 | 20250115 | 153800 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 232 | 20250115 | 153700 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 233 | 20250115 | 153600 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 234 | 20250115 | 153500 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 235 | 20250115 | 153400 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 236 | 20250115 | 153300 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 237 | 20250115 | 153200 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 238 | 20250115 | 153100 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 0 |
| 239 | 20250115 | 153000 | 96395154400 | 105400 | 105400 | 105400 | 105400 | 17036 |
| 240 | 20250115 | 152900 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 241 | 20250115 | 152800 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 242 | 20250115 | 152700 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 243 | 20250115 | 152600 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 244 | 20250115 | 152500 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 245 | 20250115 | 152400 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 246 | 20250115 | 152300 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 247 | 20250115 | 152200 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 248 | 20250115 | 152100 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 249 | 20250115 | 152000 | 94599560000 | 105500 | 105500 | 105500 | 105500 | 0 |
| 250 | 20250115 | 151900 | 94599560000 | 105500 | 105500 | 105600 | 105300 | 3774 |
| 251 | 20250115 | 151800 | 94201410500 | 105500 | 105400 | 105600 | 105300 | 2325 |
| 252 | 20250115 | 151700 | 93956345000 | 105500 | 105400 | 105600 | 105300 | 5538 |
| 253 | 20250115 | 151600 | 93372275700 | 105500 | 105500 | 105600 | 105400 | 1356 |
| 254 | 20250115 | 151500 | 93229204700 | 105600 | 105500 | 105600 | 105500 | 1265 |
| 255 | 20250115 | 151400 | 93095643300 | 105500 | 105500 | 105600 | 105400 | 1497 |
| 256 | 20250115 | 151300 | 92937721200 | 105500 | 105400 | 105500 | 105300 | 1987 |
| 257 | 20250115 | 151200 | 92728283300 | 105500 | 105500 | 105600 | 105300 | 1641 |
| 258 | 20250115 | 151100 | 92555226900 | 105600 | 105500 | 105600 | 105500 | 935 |
| 259 | 20250115 | 151000 | 92456550500 | 105500 | 105400 | 105600 | 105400 | 825 |
| 260 | 20250115 | 150900 | 92369522100 | 105500 | 105500 | 105600 | 105400 | 1232 |
| 261 | 20250115 | 150800 | 92239549700 | 105600 | 105500 | 105600 | 105500 | 1643 |
| 262 | 20250115 | 150700 | 92066157500 | 105600 | 105500 | 105600 | 105400 | 1968 |
| 263 | 20250115 | 150600 | 91858584500 | 105600 | 105600 | 105600 | 105500 | 1788 |
| 264 | 20250115 | 150500 | 91669918800 | 105600 | 105500 | 105600 | 105500 | 808 |
| 265 | 20250115 | 150400 | 91584632900 | 105600 | 105500 | 105600 | 105500 | 1304 |
| 266 | 20250115 | 150300 | 91447040500 | 105500 | 105400 | 105600 | 105400 | 981 |
| 267 | 20250115 | 150200 | 91343553700 | 105500 | 105500 | 105500 | 105300 | 1788 |
| 268 | 20250115 | 150100 | 91155075300 | 105500 | 105500 | 105500 | 105400 | 728 |
| 269 | 20250115 | 150000 | 91078277300 | 105500 | 105300 | 105500 | 105300 | 431 |
| 270 | 20250115 | 145900 | 91032843600 | 105500 | 105500 | 105500 | 105300 | 1234 |
| 271 | 20250115 | 145800 | 90902746500 | 105400 | 105400 | 105500 | 105400 | 1048 |
| 272 | 20250115 | 145700 | 90792235500 | 105500 | 105400 | 105500 | 105300 | 514 |
| 273 | 20250115 | 145600 | 90738050400 | 105400 | 105300 | 105400 | 105100 | 1945 |
| 274 | 20250115 | 145500 | 90533319000 | 105200 | 105300 | 105300 | 105200 | 1528 |
| 275 | 20250115 | 145400 | 90372537700 | 105200 | 105200 | 105300 | 105200 | 440 |
| 276 | 20250115 | 145300 | 90326223400 | 105300 | 105200 | 105300 | 105200 | 518 |
| 277 | 20250115 | 145200 | 90271709200 | 105200 | 105100 | 105200 | 105000 | 1666 |
| 278 | 20250115 | 145100 | 90096635600 | 105000 | 105200 | 105200 | 105000 | 2805 |
| 279 | 20250115 | 145000 | 89801933400 | 105200 | 105200 | 105200 | 105100 | 1666 |
| 280 | 20250115 | 144900 | 89626804700 | 105200 | 105200 | 105200 | 105100 | 1695 |
| 281 | 20250115 | 144800 | 89448518300 | 105200 | 105300 | 105300 | 105200 | 741 |
| 282 | 20250115 | 144700 | 89370548600 | 105300 | 105300 | 105300 | 105200 | 728 |
| 283 | 20250115 | 144600 | 89293920500 | 105300 | 105200 | 105400 | 105200 | 1948 |
| 284 | 20250115 | 144500 | 89088809600 | 105300 | 105000 | 105300 | 105000 | 2049 |
| 285 | 20250115 | 144400 | 88873458300 | 105000 | 105100 | 105300 | 105000 | 5534 |
| 286 | 20250115 | 144300 | 88291894200 | 105100 | 105300 | 105400 | 105100 | 2695 |
| 287 | 20250115 | 144200 | 88008297100 | 105300 | 105600 | 105600 | 105300 | 6352 |
| 288 | 20250115 | 144100 | 87338529500 | 105500 | 105600 | 105600 | 105500 | 834 |
| 289 | 20250115 | 144000 | 87250481400 | 105600 | 105700 | 105700 | 105500 | 1224 |
| 290 | 20250115 | 143900 | 87121247000 | 105700 | 105700 | 105700 | 105600 | 483 |
| 291 | 20250115 | 143800 | 87070218600 | 105700 | 105500 | 105700 | 105500 | 1781 |
| 292 | 20250115 | 143700 | 86882160600 | 105600 | 105600 | 105700 | 105500 | 5618 |
| 293 | 20250115 | 143600 | 86289201500 | 105700 | 105700 | 105800 | 105600 | 1135 |
| 294 | 20250115 | 143500 | 86169313100 | 105700 | 105800 | 105800 | 105600 | 583 |
| 295 | 20250115 | 143400 | 86107697000 | 105800 | 105800 | 105800 | 105700 | 191 |
| 296 | 20250115 | 143300 | 86087504600 | 105700 | 105600 | 105800 | 105600 | 569 |
| 297 | 20250115 | 143200 | 86027343000 | 105700 | 105600 | 105700 | 105600 | 421 |
| 298 | 20250115 | 143100 | 85982850900 | 105700 | 105600 | 105700 | 105600 | 807 |
| 299 | 20250115 | 143000 | 85897574200 | 105600 | 106000 | 106100 | 105600 | 1571 |
| 300 | 20250115 | 142900 | 85731438300 | 106200 | 105700 | 106300 | 105700 | 3534 |
| 301 | 20250115 | 142800 | 85356695800 | 105700 | 105800 | 105900 | 105600 | 309 |
| 302 | 20250115 | 142700 | 85324026500 | 105900 | 105700 | 105900 | 105600 | 1577 |
| 303 | 20250115 | 142600 | 85157239100 | 105600 | 105700 | 105800 | 105600 | 783 |
| 304 | 20250115 | 142500 | 85074509200 | 105700 | 105600 | 105800 | 105600 | 763 |
| 305 | 20250115 | 142400 | 84993847200 | 105700 | 105600 | 105800 | 105500 | 854 |
| 306 | 20250115 | 142300 | 84903660500 | 105600 | 105600 | 105600 | 105500 | 725 |
| 307 | 20250115 | 142200 | 84827125800 | 105600 | 105600 | 105600 | 105500 | 967 |
| 308 | 20250115 | 142100 | 84725024800 | 105500 | 105800 | 105900 | 105500 | 10333 |
| 309 | 20250115 | 142000 | 83633448400 | 105800 | 105900 | 105900 | 105700 | 2094 |
| 310 | 20250115 | 141900 | 83411951200 | 105900 | 105900 | 106000 | 105800 | 575 |
| 311 | 20250115 | 141800 | 83351058900 | 106000 | 105900 | 106000 | 105900 | 154 |
| 312 | 20250115 | 141700 | 83334742400 | 106000 | 106000 | 106000 | 105900 | 181 |
| 313 | 20250115 | 141600 | 83315569000 | 106000 | 106000 | 106100 | 105900 | 202 |
| 314 | 20250115 | 141500 | 83294160800 | 106100 | 106000 | 106100 | 105900 | 342 |
| 315 | 20250115 | 141400 | 83257905800 | 106000 | 106200 | 106200 | 106000 | 262 |
| 316 | 20250115 | 141300 | 83230111100 | 106200 | 106000 | 106200 | 105900 | 663 |
| 317 | 20250115 | 141200 | 83159801900 | 106000 | 105900 | 106000 | 105800 | 849 |
| 318 | 20250115 | 141100 | 83069849900 | 106000 | 105900 | 106000 | 105800 | 532 |
| 319 | 20250115 | 141000 | 83013506300 | 105900 | 105800 | 105900 | 105700 | 1112 |
| 320 | 20250115 | 140900 | 82895880100 | 105700 | 105900 | 105900 | 105700 | 3234 |
| 321 | 20250115 | 140800 | 82553723700 | 105900 | 105800 | 105900 | 105800 | 569 |
| 322 | 20250115 | 140700 | 82493484900 | 105900 | 106000 | 106000 | 105800 | 660 |
| 323 | 20250115 | 140600 | 82423592800 | 106000 | 105900 | 106000 | 105800 | 249 |
| 324 | 20250115 | 140500 | 82397224000 | 105900 | 105800 | 105900 | 105800 | 600 |
| 325 | 20250115 | 140400 | 82333723900 | 105800 | 105800 | 105900 | 105800 | 294 |
| 326 | 20250115 | 140300 | 82302603800 | 106000 | 105900 | 106000 | 105800 | 1515 |
| 327 | 20250115 | 140200 | 82142163700 | 105900 | 105900 | 105900 | 105800 | 1549 |
| 328 | 20250115 | 140100 | 81978237900 | 105800 | 106000 | 106100 | 105800 | 3753 |
| 329 | 20250115 | 140000 | 81580651700 | 106000 | 106100 | 106200 | 106000 | 1179 |
| 330 | 20250115 | 135900 | 81455533800 | 106200 | 106100 | 106300 | 106100 | 589 |
| 331 | 20250115 | 135800 | 81393000100 | 106200 | 106100 | 106200 | 106100 | 248 |
| 332 | 20250115 | 135700 | 81366682800 | 106200 | 106300 | 106300 | 106100 | 524 |
| 333 | 20250115 | 135600 | 81311053100 | 106200 | 106100 | 106300 | 106100 | 477 |
| 334 | 20250115 | 135500 | 81260380200 | 106200 | 106200 | 106300 | 106100 | 651 |
| 335 | 20250115 | 135400 | 81191230800 | 106200 | 106200 | 106300 | 106100 | 557 |
| 336 | 20250115 | 135300 | 81132080000 | 106200 | 106200 | 106300 | 106100 | 752 |
| 337 | 20250115 | 135200 | 81052248100 | 106200 | 106200 | 106300 | 106100 | 515 |
| 338 | 20250115 | 135100 | 80997571600 | 106200 | 106200 | 106300 | 106100 | 618 |
| 339 | 20250115 | 135000 | 80931941900 | 106300 | 106000 | 106300 | 106000 | 460 |
| 340 | 20250115 | 134900 | 80883109200 | 106100 | 105900 | 106400 | 105900 | 871 |
| 341 | 20250115 | 134800 | 80790774600 | 105900 | 106400 | 106400 | 105900 | 2016 |
| 342 | 20250115 | 134700 | 80576829200 | 106300 | 106500 | 106600 | 106300 | 1338 |
| 343 | 20250115 | 134600 | 80434425200 | 106500 | 106600 | 106600 | 106500 | 1664 |
| 344 | 20250115 | 134500 | 80257188700 | 106600 | 106600 | 106700 | 106500 | 2732 |
| 345 | 20250115 | 134400 | 79965933600 | 106600 | 106700 | 106700 | 106500 | 1603 |
| 346 | 20250115 | 134300 | 79795080600 | 106700 | 106700 | 106800 | 106600 | 649 |
| 347 | 20250115 | 134200 | 79725818400 | 106800 | 106600 | 106800 | 106600 | 1257 |
| 348 | 20250115 | 134100 | 79591681500 | 106700 | 106700 | 106800 | 106500 | 2712 |
| 349 | 20250115 | 134000 | 79302515500 | 106800 | 106700 | 106800 | 106700 | 745 |
| 350 | 20250115 | 133900 | 79222971100 | 106700 | 106700 | 106800 | 106600 | 2037 |
| 351 | 20250115 | 133800 | 79005583600 | 106700 | 106700 | 106800 | 106600 | 810 |
| 352 | 20250115 | 133700 | 78919141700 | 106700 | 106700 | 106700 | 106600 | 2107 |
| 353 | 20250115 | 133600 | 78694384700 | 106600 | 106800 | 106800 | 106600 | 2006 |
| 354 | 20250115 | 133500 | 78480433600 | 106800 | 106900 | 107000 | 106700 | 4258 |
| 355 | 20250115 | 133400 | 78025352700 | 107000 | 106800 | 107200 | 106800 | 16435 |
| 356 | 20250115 | 133300 | 76266873800 | 106800 | 106300 | 106900 | 106200 | 11837 |
| 357 | 20250115 | 133200 | 75004435200 | 106300 | 106100 | 106400 | 106100 | 2913 |
| 358 | 20250115 | 133100 | 74694731300 | 106200 | 106300 | 106300 | 106100 | 1057 |
| 359 | 20250115 | 133000 | 74582434600 | 106300 | 105700 | 106300 | 105600 | 3875 |
| 360 | 20250115 | 132900 | 74171778700 | 105800 | 105700 | 105800 | 105700 | 254 |
| 361 | 20250115 | 132800 | 74144928500 | 105700 | 105800 | 105800 | 105600 | 423 |
| 362 | 20250115 | 132700 | 74100242200 | 105700 | 105600 | 105700 | 105600 | 493 |
| 363 | 20250115 | 132600 | 74048140800 | 105600 | 105700 | 105800 | 105600 | 663 |
| 364 | 20250115 | 132500 | 73978073200 | 105600 | 105600 | 105700 | 105600 | 134 |
| 365 | 20250115 | 132400 | 73963918500 | 105600 | 105700 | 105700 | 105600 | 234 |
| 366 | 20250115 | 132300 | 73939202200 | 105600 | 105500 | 105700 | 105500 | 262 |
| 367 | 20250115 | 132200 | 73911543300 | 105600 | 105600 | 105700 | 105600 | 799 |
| 368 | 20250115 | 132100 | 73827164400 | 105600 | 105600 | 105700 | 105600 | 310 |
| 369 | 20250115 | 132000 | 73794423300 | 105600 | 105600 | 105700 | 105500 | 615 |
| 370 | 20250115 | 131900 | 73729481800 | 105500 | 105600 | 105600 | 105400 | 1894 |
| 371 | 20250115 | 131800 | 73529687400 | 105500 | 105700 | 105800 | 105500 | 1342 |
| 372 | 20250115 | 131700 | 73387949800 | 105800 | 105800 | 105800 | 105700 | 733 |
| 373 | 20250115 | 131600 | 73310461100 | 105800 | 105800 | 105900 | 105600 | 345 |
| 374 | 20250115 | 131500 | 73273994500 | 105800 | 106000 | 106000 | 105800 | 165 |
| 375 | 20250115 | 131400 | 73256524400 | 105900 | 105500 | 106000 | 105500 | 3600 |
| 376 | 20250115 | 131300 | 72876259400 | 105500 | 105500 | 105600 | 105400 | 2353 |
| 377 | 20250115 | 131200 | 72628018500 | 105600 | 105700 | 105700 | 105500 | 557 |
| 378 | 20250115 | 131100 | 72569205100 | 105700 | 105600 | 105700 | 105600 | 505 |
| 379 | 20250115 | 131000 | 72515851900 | 105600 | 105700 | 105700 | 105500 | 720 |
| 380 | 20250115 | 130900 | 72439826600 | 105700 | 105600 | 105700 | 105600 | 220 |
| 381 | 20250115 | 130800 | 72416584900 | 105600 | 105700 | 105700 | 105500 | 1368 |
| 382 | 20250115 | 130700 | 72272188400 | 105700 | 105600 | 105700 | 105500 | 1288 |
| 383 | 20250115 | 130600 | 72136169600 | 105600 | 105600 | 105700 | 105600 | 920 |
| 384 | 20250115 | 130500 | 72039005700 | 105600 | 105600 | 105700 | 105600 | 352 |
| 385 | 20250115 | 130400 | 72001831400 | 105600 | 105600 | 105700 | 105500 | 2808 |
| 386 | 20250115 | 130300 | 71705315400 | 105600 | 105700 | 105800 | 105600 | 665 |
| 387 | 20250115 | 130200 | 71635074900 | 105700 | 105800 | 105900 | 105700 | 2245 |
| 388 | 20250115 | 130100 | 71397664600 | 105800 | 106000 | 106000 | 105800 | 671 |
| 389 | 20250115 | 130000 | 71326608900 | 106000 | 105900 | 106000 | 105900 | 258 |
| 390 | 20250115 | 125900 | 71299282400 | 106000 | 105900 | 106000 | 105800 | 619 |
| 391 | 20250115 | 125800 | 71233715000 | 105900 | 105900 | 105900 | 105800 | 496 |
| 392 | 20250115 | 125700 | 71181211400 | 105900 | 105800 | 105900 | 105800 | 617 |
| 393 | 20250115 | 125600 | 71115899100 | 105800 | 106000 | 106000 | 105800 | 1325 |
| 394 | 20250115 | 125500 | 70975538100 | 106000 | 106000 | 106100 | 106000 | 655 |
| 395 | 20250115 | 125400 | 70906088800 | 106100 | 106100 | 106100 | 106000 | 445 |
| 396 | 20250115 | 125300 | 70858910300 | 106000 | 106100 | 106100 | 106000 | 911 |
| 397 | 20250115 | 125200 | 70762337200 | 106000 | 106100 | 106200 | 106000 | 959 |
| 398 | 20250115 | 125100 | 70660591200 | 106200 | 106300 | 106300 | 106100 | 694 |
| 399 | 20250115 | 125000 | 70586873700 | 106200 | 106100 | 106200 | 106100 | 1147 |
| 400 | 20250115 | 124900 | 70465119600 | 106100 | 106400 | 106500 | 106100 | 5945 |
| 401 | 20250115 | 124800 | 69832897800 | 106500 | 106500 | 106500 | 106400 | 222 |
| 402 | 20250115 | 124700 | 69809270900 | 106500 | 106400 | 106500 | 106300 | 624 |
| 403 | 20250115 | 124600 | 69742863500 | 106500 | 106400 | 106500 | 106300 | 673 |
| 404 | 20250115 | 124500 | 69671268800 | 106400 | 106400 | 106400 | 106300 | 267 |
| 405 | 20250115 | 124400 | 69642864900 | 106400 | 106400 | 106500 | 106300 | 771 |
| 406 | 20250115 | 124300 | 69560832000 | 106500 | 106300 | 106500 | 106300 | 742 |
| 407 | 20250115 | 124200 | 69481843000 | 106400 | 106300 | 106400 | 106300 | 397 |
| 408 | 20250115 | 124100 | 69439615200 | 106400 | 106300 | 106400 | 106300 | 365 |
| 409 | 20250115 | 124000 | 69400787100 | 106400 | 106400 | 106500 | 106300 | 871 |
| 410 | 20250115 | 123900 | 69308080900 | 106400 | 106300 | 106400 | 106300 | 264 |
| 411 | 20250115 | 123800 | 69279995100 | 106300 | 106300 | 106400 | 106300 | 690 |
| 412 | 20250115 | 123700 | 69206606200 | 106300 | 106300 | 106400 | 106300 | 589 |
| 413 | 20250115 | 123600 | 69143974000 | 106400 | 106300 | 106400 | 106300 | 454 |
| 414 | 20250115 | 123500 | 69095676100 | 106300 | 106200 | 106400 | 106200 | 682 |
| 415 | 20250115 | 123400 | 69023144400 | 106200 | 106300 | 106300 | 106200 | 390 |
| 416 | 20250115 | 123300 | 68981697800 | 106200 | 106200 | 106300 | 106100 | 223 |
| 417 | 20250115 | 123200 | 68958011000 | 106200 | 106100 | 106200 | 106100 | 491 |
| 418 | 20250115 | 123100 | 68905892100 | 106100 | 106100 | 106200 | 106100 | 745 |
| 419 | 20250115 | 123000 | 68826803100 | 106100 | 106100 | 106100 | 106000 | 1313 |
| 420 | 20250115 | 122900 | 68687596900 | 106000 | 106200 | 106200 | 106000 | 646 |
| 421 | 20250115 | 122800 | 68619054500 | 106100 | 106100 | 106200 | 106100 | 535 |
| 422 | 20250115 | 122700 | 68562289100 | 106100 | 106100 | 106200 | 106100 | 273 |
| 423 | 20250115 | 122600 | 68533321400 | 106100 | 106100 | 106200 | 106100 | 147 |
| 424 | 20250115 | 122500 | 68517723800 | 106200 | 106200 | 106300 | 106100 | 1192 |
| 425 | 20250115 | 122400 | 68391166900 | 106200 | 106400 | 106400 | 106200 | 1165 |
| 426 | 20250115 | 122300 | 68267307700 | 106300 | 106400 | 106400 | 106300 | 175 |
| 427 | 20250115 | 122200 | 68248700800 | 106400 | 106400 | 106400 | 106300 | 405 |
| 428 | 20250115 | 122100 | 68205615100 | 106400 | 106300 | 106400 | 106300 | 483 |
| 429 | 20250115 | 122000 | 68154248900 | 106300 | 106300 | 106400 | 106300 | 401 |
| 430 | 20250115 | 121900 | 68111595100 | 106300 | 106400 | 106400 | 106200 | 335 |
| 431 | 20250115 | 121800 | 68075990200 | 106300 | 106300 | 106300 | 106200 | 1389 |
| 432 | 20250115 | 121700 | 67928449600 | 106300 | 106300 | 106300 | 106200 | 589 |
| 433 | 20250115 | 121600 | 67865852300 | 106300 | 106300 | 106300 | 106200 | 432 |
| 434 | 20250115 | 121500 | 67819967400 | 106300 | 106200 | 106300 | 106200 | 1520 |
| 435 | 20250115 | 121400 | 67658421900 | 106200 | 106200 | 106300 | 106200 | 362 |
| 436 | 20250115 | 121300 | 67619953900 | 106300 | 106200 | 106300 | 106100 | 346 |
| 437 | 20250115 | 121200 | 67583214200 | 106300 | 106200 | 106300 | 106100 | 1159 |
| 438 | 20250115 | 121100 | 67460162500 | 106300 | 106400 | 106400 | 106200 | 1515 |
| 439 | 20250115 | 121000 | 67299146900 | 106400 | 106400 | 106400 | 106300 | 774 |
| 440 | 20250115 | 120900 | 67216858300 | 106400 | 106400 | 106400 | 106300 | 636 |
| 441 | 20250115 | 120800 | 67149224000 | 106400 | 106400 | 106400 | 106300 | 579 |
| 442 | 20250115 | 120700 | 67087646000 | 106400 | 106700 | 106800 | 106400 | 2417 |
| 443 | 20250115 | 120600 | 66830180500 | 106700 | 106800 | 106800 | 106700 | 233 |
| 444 | 20250115 | 120500 | 66805315200 | 106700 | 106800 | 106800 | 106600 | 850 |
| 445 | 20250115 | 120400 | 66714582900 | 106800 | 106800 | 106800 | 106700 | 730 |
| 446 | 20250115 | 120300 | 66636666500 | 106800 | 106900 | 106900 | 106700 | 1332 |
| 447 | 20250115 | 120200 | 66494402500 | 106900 | 106900 | 106900 | 106800 | 3286 |
| 448 | 20250115 | 120100 | 66143254200 | 106800 | 106600 | 106900 | 106600 | 8244 |
| 449 | 20250115 | 120000 | 65263122100 | 106500 | 106600 | 106600 | 106500 | 408 |
| 450 | 20250115 | 115900 | 65219640900 | 106500 | 106500 | 106600 | 106500 | 640 |
| 451 | 20250115 | 115800 | 65151465700 | 106600 | 106400 | 106600 | 106400 | 921 |
| 452 | 20250115 | 115700 | 65053329300 | 106500 | 106400 | 106500 | 106200 | 1172 |
| 453 | 20250115 | 115600 | 64928664700 | 106400 | 106500 | 106500 | 106400 | 574 |
| 454 | 20250115 | 115500 | 64867561100 | 106500 | 106500 | 106600 | 106400 | 719 |
| 455 | 20250115 | 115400 | 64790997500 | 106500 | 106500 | 106600 | 106500 | 1503 |
| 456 | 20250115 | 115300 | 64630856800 | 106600 | 106600 | 106700 | 106500 | 1547 |
| 457 | 20250115 | 115200 | 64465970500 | 106700 | 106600 | 106700 | 106600 | 902 |
| 458 | 20250115 | 115100 | 64369788700 | 106700 | 106500 | 106700 | 106500 | 1634 |
| 459 | 20250115 | 115000 | 64195595000 | 106600 | 106600 | 106700 | 106500 | 1443 |
| 460 | 20250115 | 114900 | 64041791400 | 106600 | 106700 | 106800 | 106600 | 3453 |
| 461 | 20250115 | 114800 | 63673490100 | 106800 | 106600 | 106800 | 106600 | 1444 |
| 462 | 20250115 | 114700 | 63519444800 | 106700 | 106700 | 106800 | 106600 | 1741 |
| 463 | 20250115 | 114600 | 63333656200 | 106600 | 106500 | 106800 | 106500 | 8379 |
| 464 | 20250115 | 114500 | 62439619800 | 106600 | 106500 | 106600 | 106500 | 2572 |
| 465 | 20250115 | 114400 | 62165519100 | 106500 | 106200 | 106600 | 106100 | 7460 |
| 466 | 20250115 | 114300 | 61371714700 | 106300 | 106300 | 106400 | 106200 | 1464 |
| 467 | 20250115 | 114200 | 61216081700 | 106300 | 106300 | 106400 | 106200 | 1114 |
| 468 | 20250115 | 114100 | 61097659600 | 106300 | 106100 | 106400 | 106100 | 5074 |
| 469 | 20250115 | 114000 | 60558561800 | 106200 | 106100 | 106200 | 105900 | 1473 |
| 470 | 20250115 | 113900 | 60402294300 | 106000 | 106000 | 106100 | 106000 | 1349 |
| 471 | 20250115 | 113800 | 60259282500 | 106100 | 105900 | 106100 | 105900 | 2736 |
| 472 | 20250115 | 113700 | 59969333500 | 105800 | 105700 | 105800 | 105700 | 954 |
| 473 | 20250115 | 113600 | 59868418100 | 105700 | 105600 | 105800 | 105600 | 834 |
| 474 | 20250115 | 113500 | 59780293600 | 105600 | 105800 | 105800 | 105600 | 483 |
| 475 | 20250115 | 113400 | 59729231300 | 105700 | 105800 | 105800 | 105600 | 983 |
| 476 | 20250115 | 113300 | 59625324100 | 105800 | 105800 | 105900 | 105700 | 615 |
| 477 | 20250115 | 113200 | 59560262100 | 105900 | 105700 | 105900 | 105700 | 426 |
| 478 | 20250115 | 113100 | 59515177400 | 105700 | 105700 | 105800 | 105600 | 540 |
| 479 | 20250115 | 113000 | 59458109600 | 105700 | 105800 | 105900 | 105600 | 911 |
| 480 | 20250115 | 112900 | 59361778700 | 105900 | 105800 | 105900 | 105700 | 653 |
| 481 | 20250115 | 112800 | 59292664000 | 105700 | 105600 | 105800 | 105600 | 594 |
| 482 | 20250115 | 112700 | 59229875100 | 105700 | 105500 | 105700 | 105500 | 723 |
| 483 | 20250115 | 112600 | 59153529300 | 105600 | 105600 | 105700 | 105500 | 367 |
| 484 | 20250115 | 112500 | 59114779200 | 105600 | 105500 | 105700 | 105500 | 367 |
| 485 | 20250115 | 112400 | 59076030200 | 105500 | 105400 | 105600 | 105400 | 940 |
| 486 | 20250115 | 112300 | 58976820400 | 105600 | 105500 | 105600 | 105400 | 553 |
| 487 | 20250115 | 112200 | 58918509800 | 105400 | 105300 | 105600 | 105300 | 1350 |
| 488 | 20250115 | 112100 | 58776099400 | 105500 | 105500 | 105500 | 105300 | 152 |
| 489 | 20250115 | 112000 | 58760075800 | 105500 | 105300 | 105500 | 105200 | 741 |
| 490 | 20250115 | 111900 | 58682014700 | 105400 | 105300 | 105400 | 105200 | 1344 |
| 491 | 20250115 | 111800 | 58540483800 | 105200 | 105300 | 105400 | 105200 | 1466 |
| 492 | 20250115 | 111700 | 58386127900 | 105300 | 105300 | 105400 | 105300 | 573 |
| 493 | 20250115 | 111600 | 58325769100 | 105300 | 105300 | 105400 | 105300 | 652 |
| 494 | 20250115 | 111500 | 58257102000 | 105400 | 105300 | 105500 | 105300 | 653 |
| 495 | 20250115 | 111400 | 58188283300 | 105400 | 105400 | 105500 | 105400 | 892 |
| 496 | 20250115 | 111300 | 58094255200 | 105500 | 105600 | 105600 | 105400 | 1341 |
| 497 | 20250115 | 111200 | 57952771800 | 105600 | 105600 | 105700 | 105500 | 2204 |
| 498 | 20250115 | 111100 | 57720080000 | 105700 | 105800 | 105900 | 105600 | 1095 |
| 499 | 20250115 | 111000 | 57604373700 | 105600 | 105600 | 105800 | 105600 | 514 |
| 500 | 20250115 | 110900 | 57550062900 | 105600 | 105700 | 105900 | 105600 | 1073 |
| 501 | 20250115 | 110800 | 57436616800 | 105800 | 105900 | 105900 | 105500 | 3028 |
| 502 | 20250115 | 110700 | 57116806500 | 105900 | 105800 | 106000 | 105800 | 2146 |
| 503 | 20250115 | 110600 | 56889548100 | 105800 | 105700 | 106000 | 105700 | 3957 |
| 504 | 20250115 | 110500 | 56470699500 | 105700 | 105600 | 105700 | 105500 | 738 |
| 505 | 20250115 | 110400 | 56392777000 | 105500 | 105400 | 105600 | 105400 | 611 |
| 506 | 20250115 | 110300 | 56328343100 | 105500 | 105500 | 105500 | 105400 | 716 |
| 507 | 20250115 | 110200 | 56252853200 | 105500 | 105500 | 105600 | 105400 | 484 |
| 508 | 20250115 | 110100 | 56201815000 | 105600 | 105600 | 105600 | 105400 | 936 |
| 509 | 20250115 | 110000 | 56103069200 | 105600 | 105400 | 105700 | 105400 | 447 |
| 510 | 20250115 | 105900 | 56055896000 | 105500 | 105300 | 105500 | 105300 | 273 |
| 511 | 20250115 | 105800 | 56027132900 | 105300 | 105500 | 105500 | 105300 | 850 |
| 512 | 20250115 | 105700 | 55937530900 | 105400 | 105800 | 105900 | 105400 | 2630 |
| 513 | 20250115 | 105600 | 55659784700 | 105900 | 106000 | 106100 | 105800 | 4096 |
| 514 | 20250115 | 105500 | 55225918600 | 106000 | 105800 | 106100 | 105700 | 6540 |
| 515 | 20250115 | 105400 | 54533327400 | 105800 | 105400 | 105800 | 105300 | 5388 |
| 516 | 20250115 | 105300 | 53964441600 | 105300 | 105400 | 105500 | 105300 | 479 |
| 517 | 20250115 | 105200 | 53913961000 | 105500 | 105200 | 105500 | 105200 | 2726 |
| 518 | 20250115 | 105100 | 53626749500 | 105200 | 105100 | 105300 | 105000 | 1288 |
| 519 | 20250115 | 105000 | 53491309800 | 105200 | 105100 | 105200 | 105000 | 1120 |
| 520 | 20250115 | 104900 | 53373595200 | 105100 | 105200 | 105300 | 104900 | 2650 |
| 521 | 20250115 | 104800 | 53094891400 | 105200 | 104800 | 105200 | 104800 | 3566 |
| 522 | 20250115 | 104700 | 52720502100 | 104900 | 104800 | 104900 | 104800 | 834 |
| 523 | 20250115 | 104600 | 52633081300 | 104800 | 104900 | 104900 | 104800 | 1652 |
| 524 | 20250115 | 104500 | 52459805500 | 104900 | 104800 | 105000 | 104800 | 491 |
| 525 | 20250115 | 104400 | 52408321800 | 104800 | 104900 | 105000 | 104800 | 726 |
| 526 | 20250115 | 104300 | 52332182600 | 104800 | 104900 | 105000 | 104800 | 344 |
| 527 | 20250115 | 104200 | 52296114200 | 104900 | 104900 | 104900 | 104800 | 965 |
| 528 | 20250115 | 104100 | 52194906700 | 104800 | 104900 | 105000 | 104800 | 758 |
| 529 | 20250115 | 104000 | 52115400200 | 104900 | 104900 | 105000 | 104900 | 761 |
| 530 | 20250115 | 103900 | 52035564000 | 104900 | 105100 | 105200 | 104900 | 800 |
| 531 | 20250115 | 103800 | 51951549900 | 105000 | 104800 | 105300 | 104700 | 2652 |
| 532 | 20250115 | 103700 | 51672976300 | 104800 | 104800 | 104900 | 104700 | 1319 |
| 533 | 20250115 | 103600 | 51534803300 | 104900 | 104800 | 104900 | 104800 | 611 |
| 534 | 20250115 | 103500 | 51470750000 | 104800 | 104800 | 105000 | 104800 | 698 |
| 535 | 20250115 | 103400 | 51397563000 | 104800 | 104900 | 104900 | 104700 | 8487 |
| 536 | 20250115 | 103300 | 50508208700 | 104900 | 105000 | 105000 | 104900 | 1251 |
| 537 | 20250115 | 103200 | 50376973800 | 105000 | 105000 | 105000 | 104900 | 1368 |
| 538 | 20250115 | 103100 | 50233442400 | 104900 | 105000 | 105100 | 104900 | 2095 |
| 539 | 20250115 | 103000 | 50013466400 | 105000 | 105000 | 105100 | 105000 | 1356 |
| 540 | 20250115 | 102900 | 49871074200 | 105000 | 105100 | 105100 | 105000 | 1807 |
| 541 | 20250115 | 102800 | 49681197300 | 105000 | 105100 | 105100 | 105000 | 695 |
| 542 | 20250115 | 102700 | 49608206000 | 105100 | 105200 | 105200 | 105000 | 1486 |
| 543 | 20250115 | 102600 | 49452069300 | 105200 | 105100 | 105200 | 105100 | 887 |
| 544 | 20250115 | 102500 | 49358788700 | 105100 | 105300 | 105300 | 105100 | 1863 |
| 545 | 20250115 | 102400 | 49162793600 | 105200 | 105000 | 105300 | 105000 | 3550 |
| 546 | 20250115 | 102300 | 48789586300 | 105100 | 105000 | 105100 | 104900 | 511 |
| 547 | 20250115 | 102200 | 48735900700 | 105000 | 104900 | 105200 | 104900 | 2657 |
| 548 | 20250115 | 102100 | 48456895700 | 104900 | 104800 | 104900 | 104700 | 1575 |
| 549 | 20250115 | 102000 | 48291780600 | 104900 | 104800 | 104900 | 104700 | 2485 |
| 550 | 20250115 | 101900 | 48031331400 | 104800 | 104900 | 105000 | 104800 | 1574 |
| 551 | 20250115 | 101800 | 47866271200 | 104900 | 105000 | 105100 | 104900 | 1550 |
| 552 | 20250115 | 101700 | 47703654100 | 105000 | 105100 | 105100 | 104900 | 2307 |
| 553 | 20250115 | 101600 | 47461464800 | 105100 | 105100 | 105100 | 105000 | 371 |
| 554 | 20250115 | 101500 | 47422496600 | 105000 | 105000 | 105200 | 105000 | 420 |
| 555 | 20250115 | 101400 | 47378361500 | 105000 | 105200 | 105200 | 105000 | 2348 |
| 556 | 20250115 | 101300 | 47131621600 | 105100 | 105100 | 105200 | 105000 | 710 |
| 557 | 20250115 | 101200 | 47056998100 | 105100 | 105100 | 105200 | 105000 | 561 |
| 558 | 20250115 | 101100 | 46998039800 | 105100 | 105300 | 105300 | 105100 | 1869 |
| 559 | 20250115 | 101000 | 46801447800 | 105300 | 104800 | 105300 | 104800 | 2108 |
| 560 | 20250115 | 100900 | 46580199900 | 104800 | 104900 | 104900 | 104800 | 1228 |
| 561 | 20250115 | 100800 | 46451422400 | 104900 | 105200 | 105300 | 104900 | 3787 |
| 562 | 20250115 | 100700 | 46053916800 | 105100 | 105100 | 105300 | 105000 | 2474 |
| 563 | 20250115 | 100600 | 45793795800 | 105200 | 105300 | 105300 | 105000 | 1998 |
| 564 | 20250115 | 100500 | 45583789400 | 105200 | 105100 | 105200 | 104900 | 2571 |
| 565 | 20250115 | 100400 | 45313607300 | 105100 | 104800 | 105100 | 104700 | 2040 |
| 566 | 20250115 | 100300 | 45099614800 | 104800 | 104700 | 104900 | 104600 | 1264 |
| 567 | 20250115 | 100200 | 44967186800 | 104700 | 104400 | 104800 | 104400 | 1780 |
| 568 | 20250115 | 100100 | 44781017600 | 104500 | 104400 | 104600 | 104400 | 5977 |
| 569 | 20250115 | 100000 | 44156785500 | 104400 | 104400 | 104500 | 104400 | 3467 |
| 570 | 20250115 | 095900 | 43794597900 | 104400 | 104400 | 104500 | 104400 | 2123 |
| 571 | 20250115 | 095800 | 43572938100 | 104400 | 104300 | 104500 | 104300 | 2049 |
| 572 | 20250115 | 095700 | 43358968700 | 104400 | 104300 | 104500 | 104300 | 2235 |
| 573 | 20250115 | 095600 | 43125737300 | 104400 | 104400 | 104500 | 104300 | 2958 |
| 574 | 20250115 | 095500 | 42816909800 | 104300 | 104300 | 104500 | 104300 | 2493 |
| 575 | 20250115 | 095400 | 42556734300 | 104300 | 104300 | 104500 | 104300 | 3782 |
| 576 | 20250115 | 095300 | 42161947500 | 104300 | 104400 | 104500 | 104300 | 4275 |
| 577 | 20250115 | 095200 | 41715895400 | 104500 | 104400 | 104500 | 104300 | 5982 |
| 578 | 20250115 | 095100 | 41091341000 | 104400 | 104600 | 104600 | 104400 | 4011 |
| 579 | 20250115 | 095000 | 40672196700 | 104500 | 104800 | 104900 | 104400 | 5889 |
| 580 | 20250115 | 094900 | 40056217600 | 104900 | 104900 | 105300 | 104700 | 4800 |
| 581 | 20250115 | 094800 | 39552562900 | 105100 | 104900 | 105400 | 104900 | 6363 |
| 582 | 20250115 | 094700 | 38883813000 | 105000 | 104700 | 105000 | 104700 | 5136 |
| 583 | 20250115 | 094600 | 38345292000 | 104900 | 104200 | 104900 | 104100 | 8287 |
| 584 | 20250115 | 094500 | 37479650600 | 104200 | 104400 | 104400 | 104100 | 11186 |
| 585 | 20250115 | 094400 | 36314297900 | 104400 | 104500 | 104700 | 104400 | 8172 |
| 586 | 20250115 | 094300 | 35460359200 | 104600 | 104700 | 104800 | 104500 | 6046 |
| 587 | 20250115 | 094200 | 34827937200 | 104700 | 104700 | 104900 | 104600 | 9789 |
| 588 | 20250115 | 094100 | 33803285600 | 104700 | 104900 | 105000 | 104700 | 10183 |
| 589 | 20250115 | 094000 | 32735942500 | 104900 | 105100 | 105200 | 104900 | 10015 |
| 590 | 20250115 | 093900 | 31684084200 | 105000 | 105100 | 105200 | 105000 | 8729 |
| 591 | 20250115 | 093800 | 30766970700 | 105200 | 105300 | 105300 | 105100 | 4231 |
| 592 | 20250115 | 093700 | 30321864200 | 105200 | 105400 | 105500 | 105200 | 8658 |
| 593 | 20250115 | 093600 | 29409857700 | 105500 | 105600 | 105700 | 105400 | 4240 |
| 594 | 20250115 | 093500 | 28962423700 | 105600 | 105500 | 105600 | 105500 | 2336 |
| 595 | 20250115 | 093400 | 28715877000 | 105500 | 105500 | 105700 | 105500 | 3807 |
| 596 | 20250115 | 093300 | 28314066200 | 105500 | 105500 | 105600 | 105500 | 4021 |
| 597 | 20250115 | 093200 | 27889717100 | 105600 | 105800 | 105800 | 105500 | 8910 |
| 598 | 20250115 | 093100 | 26948362200 | 105800 | 105700 | 105800 | 105700 | 3475 |
| 599 | 20250115 | 093000 | 26580914600 | 105700 | 105900 | 105900 | 105700 | 3171 |
| 600 | 20250115 | 092900 | 26245433800 | 105900 | 105900 | 105900 | 105700 | 4894 |
| 601 | 20250115 | 092800 | 25727567900 | 105800 | 105900 | 106100 | 105800 | 4159 |
| 602 | 20250115 | 092700 | 25287254400 | 105900 | 106000 | 106100 | 105800 | 5864 |
| 603 | 20250115 | 092600 | 24666236200 | 106000 | 106300 | 106300 | 106000 | 2266 |
| 604 | 20250115 | 092500 | 24425774800 | 106300 | 106400 | 106400 | 106200 | 1953 |
| 605 | 20250115 | 092400 | 24218187900 | 106500 | 106300 | 106500 | 106200 | 2506 |
| 606 | 20250115 | 092300 | 23951653200 | 106200 | 105900 | 106300 | 105900 | 3288 |
| 607 | 20250115 | 092200 | 23602884300 | 105900 | 106000 | 106000 | 105800 | 3388 |
| 608 | 20250115 | 092100 | 23244274100 | 105900 | 105800 | 105900 | 105700 | 6784 |
| 609 | 20250115 | 092000 | 22526936300 | 105700 | 106100 | 106200 | 105700 | 10181 |
| 610 | 20250115 | 091900 | 21448627200 | 106200 | 106500 | 106500 | 106100 | 8609 |
| 611 | 20250115 | 091800 | 20533418200 | 106400 | 106500 | 106600 | 106100 | 9162 |
| 612 | 20250115 | 091700 | 19559224900 | 106600 | 106700 | 106700 | 106500 | 3462 |
| 613 | 20250115 | 091600 | 19190041800 | 106400 | 106300 | 106600 | 106000 | 5149 |
| 614 | 20250115 | 091500 | 18642499600 | 106300 | 106300 | 106500 | 106000 | 14131 |
| 615 | 20250115 | 091400 | 17142180700 | 106300 | 106400 | 106500 | 106200 | 8100 |
| 616 | 20250115 | 091300 | 16281155400 | 106400 | 106900 | 106900 | 106300 | 13344 |
| 617 | 20250115 | 091200 | 14859108300 | 106900 | 106900 | 106900 | 106700 | 2232 |
| 618 | 20250115 | 091100 | 14620756800 | 106800 | 106900 | 107000 | 106600 | 7571 |
| 619 | 20250115 | 091000 | 13812505300 | 106900 | 107000 | 107000 | 106700 | 4631 |
| 620 | 20250115 | 090900 | 13317548700 | 107000 | 107300 | 107300 | 106800 | 9195 |
| 621 | 20250115 | 090800 | 12333683100 | 107300 | 107100 | 107300 | 107000 | 4487 |
| 622 | 20250115 | 090700 | 11852746500 | 107000 | 107000 | 107200 | 106900 | 7175 |
| 623 | 20250115 | 090600 | 11084872600 | 107100 | 107200 | 107300 | 106900 | 8183 |
| 624 | 20250115 | 090500 | 10208683200 | 107200 | 107300 | 107300 | 107000 | 11195 |
| 625 | 20250115 | 090400 | 9009003800 | 107300 | 107000 | 107400 | 106800 | 8955 |
| 626 | 20250115 | 090300 | 8050211100 | 106900 | 106900 | 107100 | 106400 | 8026 |
| 627 | 20250115 | 090200 | 7194210600 | 106700 | 107400 | 107500 | 106500 | 16530 |
| 628 | 20250115 | 090100 | 5423678300 | 107400 | 106500 | 107400 | 106500 | 14491 |
| 629 | 20250115 | 090000 | 3871413700 | 106500 | 106800 | 106800 | 106000 | 35459 |