40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 203600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 3 | 20250116 | 203500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 4 | 20250116 | 203400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 5 | 20250116 | 203300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 6 | 20250116 | 203200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 7 | 20250116 | 203100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 8 | 20250116 | 203000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 9 | 20250116 | 202900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 10 | 20250116 | 202800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 11 | 20250116 | 202700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 12 | 20250116 | 202600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 13 | 20250116 | 202500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 14 | 20250116 | 202400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 15 | 20250116 | 202300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 16 | 20250116 | 202200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 17 | 20250116 | 202100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 18 | 20250116 | 202000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 19 | 20250116 | 201900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 20 | 20250116 | 201800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 21 | 20250116 | 201700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 22 | 20250116 | 201600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 23 | 20250116 | 201500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 24 | 20250116 | 201400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 25 | 20250116 | 201300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 26 | 20250116 | 201200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 27 | 20250116 | 201100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 28 | 20250116 | 201000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 29 | 20250116 | 200900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 30 | 20250116 | 200800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 31 | 20250116 | 200700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 32 | 20250116 | 200600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 33 | 20250116 | 200500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 34 | 20250116 | 200400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 35 | 20250116 | 200300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 36 | 20250116 | 200200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 37 | 20250116 | 200100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 38 | 20250116 | 200000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 39 | 20250116 | 195900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 40 | 20250116 | 195800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 41 | 20250116 | 195700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 42 | 20250116 | 195600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 43 | 20250116 | 195500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 44 | 20250116 | 195400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 45 | 20250116 | 195300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 46 | 20250116 | 195200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 47 | 20250116 | 195100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 48 | 20250116 | 195000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 49 | 20250116 | 194900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 50 | 20250116 | 194800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 51 | 20250116 | 194700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 52 | 20250116 | 194600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 53 | 20250116 | 194500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 54 | 20250116 | 194400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 55 | 20250116 | 194300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 56 | 20250116 | 194200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 57 | 20250116 | 194100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 58 | 20250116 | 194000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 59 | 20250116 | 193900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 60 | 20250116 | 193800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 61 | 20250116 | 193700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 62 | 20250116 | 193600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 63 | 20250116 | 193500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 64 | 20250116 | 193400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 65 | 20250116 | 193300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 66 | 20250116 | 193200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 67 | 20250116 | 193100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 68 | 20250116 | 193000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 69 | 20250116 | 192900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 70 | 20250116 | 192800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 71 | 20250116 | 192700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 72 | 20250116 | 192600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 73 | 20250116 | 192500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 74 | 20250116 | 192400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 75 | 20250116 | 192300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 76 | 20250116 | 192200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 77 | 20250116 | 192100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 78 | 20250116 | 192000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 79 | 20250116 | 191900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 80 | 20250116 | 191800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 81 | 20250116 | 191700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 82 | 20250116 | 191600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 83 | 20250116 | 191500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 84 | 20250116 | 191400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 85 | 20250116 | 191300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 86 | 20250116 | 191200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 87 | 20250116 | 191100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 88 | 20250116 | 191000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 89 | 20250116 | 190900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 90 | 20250116 | 190800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 91 | 20250116 | 190700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 92 | 20250116 | 190600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 93 | 20250116 | 190500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 94 | 20250116 | 190400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 95 | 20250116 | 190300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 96 | 20250116 | 190200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 97 | 20250116 | 190100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 98 | 20250116 | 190000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 99 | 20250116 | 185900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 100 | 20250116 | 185800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 101 | 20250116 | 185700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 102 | 20250116 | 185600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 103 | 20250116 | 185500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 104 | 20250116 | 185400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 105 | 20250116 | 185300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 106 | 20250116 | 185200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 107 | 20250116 | 185100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 108 | 20250116 | 185000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 109 | 20250116 | 184900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 110 | 20250116 | 184800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 111 | 20250116 | 184700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 112 | 20250116 | 184600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 113 | 20250116 | 184500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 114 | 20250116 | 184400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 115 | 20250116 | 184300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 116 | 20250116 | 184200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 117 | 20250116 | 184100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 118 | 20250116 | 184000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 119 | 20250116 | 183900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 120 | 20250116 | 183800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 121 | 20250116 | 183700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 122 | 20250116 | 183600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 123 | 20250116 | 183500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 124 | 20250116 | 183400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 125 | 20250116 | 183300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 126 | 20250116 | 183200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 127 | 20250116 | 183100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 128 | 20250116 | 183000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 129 | 20250116 | 182900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 130 | 20250116 | 182800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 131 | 20250116 | 182700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 132 | 20250116 | 182600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 133 | 20250116 | 182500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 134 | 20250116 | 182400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 135 | 20250116 | 182300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 136 | 20250116 | 182200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 137 | 20250116 | 182100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 138 | 20250116 | 182000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 139 | 20250116 | 181900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 140 | 20250116 | 181800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 141 | 20250116 | 181700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 142 | 20250116 | 181600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 143 | 20250116 | 181500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 144 | 20250116 | 181400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 145 | 20250116 | 181300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 146 | 20250116 | 181200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 147 | 20250116 | 181100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 148 | 20250116 | 181000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 149 | 20250116 | 180900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 150 | 20250116 | 180800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 151 | 20250116 | 180700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 152 | 20250116 | 180600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 153 | 20250116 | 180500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 154 | 20250116 | 180400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 155 | 20250116 | 180300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 156 | 20250116 | 180200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 157 | 20250116 | 180100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 158 | 20250116 | 180000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 159 | 20250116 | 175900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 160 | 20250116 | 175800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 161 | 20250116 | 175700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 162 | 20250116 | 175600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 163 | 20250116 | 175500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 164 | 20250116 | 175400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 165 | 20250116 | 175300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 166 | 20250116 | 175200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 167 | 20250116 | 175100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 168 | 20250116 | 175000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 169 | 20250116 | 174900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 170 | 20250116 | 174800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 171 | 20250116 | 174700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 172 | 20250116 | 174600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 173 | 20250116 | 174500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 174 | 20250116 | 174400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 175 | 20250116 | 174300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 176 | 20250116 | 174200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 177 | 20250116 | 174100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 178 | 20250116 | 174000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 179 | 20250116 | 173900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 180 | 20250116 | 173800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 181 | 20250116 | 173700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 182 | 20250116 | 173600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 183 | 20250116 | 173500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 184 | 20250116 | 173400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 185 | 20250116 | 173300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 186 | 20250116 | 173200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 187 | 20250116 | 173100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 188 | 20250116 | 173000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 189 | 20250116 | 172900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 190 | 20250116 | 172800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 191 | 20250116 | 172700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 192 | 20250116 | 172600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 193 | 20250116 | 172500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 194 | 20250116 | 172400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 195 | 20250116 | 172300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 196 | 20250116 | 172200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 197 | 20250116 | 172100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 198 | 20250116 | 172000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 199 | 20250116 | 171900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 200 | 20250116 | 171800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 201 | 20250116 | 171700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 202 | 20250116 | 171600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 203 | 20250116 | 171500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 204 | 20250116 | 171400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 205 | 20250116 | 171300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 206 | 20250116 | 171200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 207 | 20250116 | 171100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 208 | 20250116 | 171000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 209 | 20250116 | 170900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 210 | 20250116 | 170800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 211 | 20250116 | 170700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 212 | 20250116 | 170600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 213 | 20250116 | 170500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 214 | 20250116 | 170400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 215 | 20250116 | 170300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 216 | 20250116 | 170200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 217 | 20250116 | 170100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 218 | 20250116 | 170000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 219 | 20250116 | 165900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 220 | 20250116 | 165800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 221 | 20250116 | 165700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 222 | 20250116 | 165600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 223 | 20250116 | 165500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 224 | 20250116 | 165400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 225 | 20250116 | 165300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 226 | 20250116 | 165200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 227 | 20250116 | 165100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 228 | 20250116 | 165000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 229 | 20250116 | 164900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 230 | 20250116 | 164800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 231 | 20250116 | 164700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 232 | 20250116 | 164600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 233 | 20250116 | 164500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 234 | 20250116 | 164400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 235 | 20250116 | 164300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 236 | 20250116 | 164200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 237 | 20250116 | 164100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 238 | 20250116 | 164000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 239 | 20250116 | 163900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 240 | 20250116 | 163800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 241 | 20250116 | 163700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 242 | 20250116 | 163600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 243 | 20250116 | 163500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 244 | 20250116 | 163400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 245 | 20250116 | 163300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 246 | 20250116 | 163200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 247 | 20250116 | 163100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 248 | 20250116 | 163000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 249 | 20250116 | 162900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 250 | 20250116 | 162800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 251 | 20250116 | 162700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 252 | 20250116 | 162600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 253 | 20250116 | 162500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 254 | 20250116 | 162400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 255 | 20250116 | 162300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 256 | 20250116 | 162200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 257 | 20250116 | 162100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 258 | 20250116 | 162000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 259 | 20250116 | 161900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 260 | 20250116 | 161800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 261 | 20250116 | 161700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 262 | 20250116 | 161600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 263 | 20250116 | 161500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 264 | 20250116 | 161400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 265 | 20250116 | 161300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 266 | 20250116 | 161200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 267 | 20250116 | 161100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 268 | 20250116 | 161000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 269 | 20250116 | 160900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 270 | 20250116 | 160800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 271 | 20250116 | 160700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 272 | 20250116 | 160600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 273 | 20250116 | 160500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 274 | 20250116 | 160400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 275 | 20250116 | 160300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 276 | 20250116 | 160200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 277 | 20250116 | 160100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 278 | 20250116 | 160000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 279 | 20250116 | 155900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 280 | 20250116 | 155800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 281 | 20250116 | 155700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 282 | 20250116 | 155600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 283 | 20250116 | 155500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 284 | 20250116 | 155400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 285 | 20250116 | 155300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 286 | 20250116 | 155200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 287 | 20250116 | 155100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 288 | 20250116 | 155000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 289 | 20250116 | 154900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 290 | 20250116 | 154800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 291 | 20250116 | 154700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 292 | 20250116 | 154600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 293 | 20250116 | 154500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 294 | 20250116 | 154400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 295 | 20250116 | 154300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 296 | 20250116 | 154200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 297 | 20250116 | 154100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 298 | 20250116 | 154000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 299 | 20250116 | 153900 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 300 | 20250116 | 153800 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 301 | 20250116 | 153700 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 302 | 20250116 | 153600 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 303 | 20250116 | 153500 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 304 | 20250116 | 153400 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 305 | 20250116 | 153300 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 306 | 20250116 | 153200 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 307 | 20250116 | 153100 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 308 | 20250116 | 153000 | 34648172100 | 166800 | 166800 | 166800 | 166800 | 2860 |
| 309 | 20250116 | 152900 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 310 | 20250116 | 152800 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 311 | 20250116 | 152700 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 312 | 20250116 | 152600 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 313 | 20250116 | 152500 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 314 | 20250116 | 152400 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 315 | 20250116 | 152300 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 316 | 20250116 | 152200 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 317 | 20250116 | 152100 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 318 | 20250116 | 152000 | 34171124100 | 166700 | 166700 | 166700 | 166700 | 0 |
| 319 | 20250116 | 151900 | 34171124100 | 166700 | 166200 | 166800 | 166200 | 376 |
| 320 | 20250116 | 151800 | 34108465800 | 166200 | 166600 | 166800 | 166100 | 404 |
| 321 | 20250116 | 151700 | 34041187000 | 166600 | 166400 | 166700 | 166300 | 362 |
| 322 | 20250116 | 151600 | 33980907400 | 166600 | 166500 | 166700 | 166100 | 632 |
| 323 | 20250116 | 151500 | 33875698000 | 166100 | 166600 | 166700 | 166000 | 635 |
| 324 | 20250116 | 151400 | 33770093700 | 166500 | 166700 | 166900 | 166400 | 364 |
| 325 | 20250116 | 151300 | 33709461200 | 166700 | 166700 | 166900 | 166500 | 464 |
| 326 | 20250116 | 151200 | 33632105900 | 166700 | 166700 | 166800 | 166500 | 338 |
| 327 | 20250116 | 151100 | 33575791400 | 166800 | 166700 | 166800 | 166500 | 287 |
| 328 | 20250116 | 151000 | 33527977000 | 166800 | 167000 | 167000 | 166600 | 421 |
| 329 | 20250116 | 150900 | 33457799300 | 167000 | 166900 | 167000 | 166800 | 369 |
| 330 | 20250116 | 150800 | 33396215100 | 166800 | 166600 | 166800 | 166600 | 420 |
| 331 | 20250116 | 150700 | 33326230000 | 166600 | 167000 | 167100 | 166600 | 378 |
| 332 | 20250116 | 150600 | 33263186400 | 167100 | 166600 | 167100 | 166500 | 972 |
| 333 | 20250116 | 150500 | 33101064400 | 166700 | 166700 | 166800 | 166600 | 391 |
| 334 | 20250116 | 150400 | 33035903000 | 166700 | 166800 | 166800 | 166600 | 523 |
| 335 | 20250116 | 150300 | 32948707200 | 166800 | 166700 | 166900 | 166700 | 283 |
| 336 | 20250116 | 150200 | 32901500500 | 166700 | 167000 | 167000 | 166700 | 630 |
| 337 | 20250116 | 150100 | 32796354700 | 167000 | 166900 | 167100 | 166900 | 482 |
| 338 | 20250116 | 150000 | 32715885300 | 166900 | 167000 | 167200 | 166900 | 550 |
| 339 | 20250116 | 145900 | 32624011900 | 167100 | 166800 | 167200 | 166800 | 461 |
| 340 | 20250116 | 145800 | 32547033200 | 166900 | 166800 | 167000 | 166600 | 349 |
| 341 | 20250116 | 145700 | 32488830100 | 166700 | 167000 | 167200 | 166700 | 499 |
| 342 | 20250116 | 145600 | 32405546400 | 166900 | 167000 | 167200 | 166800 | 575 |
| 343 | 20250116 | 145500 | 32309580000 | 167200 | 166900 | 167200 | 166900 | 335 |
| 344 | 20250116 | 145400 | 32253616400 | 166900 | 167100 | 167200 | 166900 | 757 |
| 345 | 20250116 | 145300 | 32127150700 | 167100 | 166900 | 167100 | 166700 | 526 |
| 346 | 20250116 | 145200 | 32039321200 | 166800 | 167000 | 167100 | 166800 | 366 |
| 347 | 20250116 | 145100 | 31978233200 | 166900 | 167100 | 167200 | 166900 | 446 |
| 348 | 20250116 | 145000 | 31903731900 | 167000 | 167000 | 167200 | 166900 | 420 |
| 349 | 20250116 | 144900 | 31833571700 | 166900 | 166900 | 167200 | 166900 | 1080 |
| 350 | 20250116 | 144800 | 31653131300 | 166900 | 167000 | 167100 | 166900 | 409 |
| 351 | 20250116 | 144700 | 31584830900 | 167100 | 167100 | 167100 | 167000 | 362 |
| 352 | 20250116 | 144600 | 31524368600 | 167000 | 166800 | 167100 | 166800 | 456 |
| 353 | 20250116 | 144500 | 31448250800 | 166900 | 166900 | 167000 | 166800 | 437 |
| 354 | 20250116 | 144400 | 31375313600 | 166900 | 167000 | 167000 | 166900 | 269 |
| 355 | 20250116 | 144300 | 31330406400 | 167000 | 166900 | 167000 | 166900 | 315 |
| 356 | 20250116 | 144200 | 31277819600 | 166900 | 166800 | 167000 | 166800 | 289 |
| 357 | 20250116 | 144100 | 31229586300 | 166800 | 166800 | 167000 | 166800 | 305 |
| 358 | 20250116 | 144000 | 31178681700 | 166800 | 166900 | 167000 | 166700 | 315 |
| 359 | 20250116 | 143900 | 31126129600 | 167000 | 166900 | 167000 | 166800 | 311 |
| 360 | 20250116 | 143800 | 31074209700 | 167000 | 167000 | 167000 | 166900 | 713 |
| 361 | 20250116 | 143700 | 30955171100 | 167000 | 166900 | 167000 | 166900 | 223 |
| 362 | 20250116 | 143600 | 30917941400 | 166900 | 166800 | 166900 | 166700 | 250 |
| 363 | 20250116 | 143500 | 30876245800 | 166700 | 166900 | 167000 | 166700 | 258 |
| 364 | 20250116 | 143400 | 30833191900 | 167000 | 166600 | 167000 | 166600 | 1037 |
| 365 | 20250116 | 143300 | 30660148700 | 166600 | 166200 | 166700 | 166200 | 576 |
| 366 | 20250116 | 143200 | 30564277000 | 166200 | 166200 | 166400 | 166100 | 214 |
| 367 | 20250116 | 143100 | 30528707000 | 166100 | 166200 | 166300 | 166100 | 229 |
| 368 | 20250116 | 143000 | 30490641900 | 166300 | 166100 | 166300 | 166100 | 241 |
| 369 | 20250116 | 142900 | 30450592100 | 166100 | 166400 | 166400 | 166100 | 338 |
| 370 | 20250116 | 142800 | 30394403400 | 166400 | 166300 | 166500 | 166300 | 186 |
| 371 | 20250116 | 142700 | 30363462900 | 166300 | 166200 | 166400 | 166200 | 223 |
| 372 | 20250116 | 142600 | 30326380200 | 166200 | 166400 | 166400 | 166200 | 266 |
| 373 | 20250116 | 142500 | 30282158000 | 166400 | 166400 | 166400 | 166200 | 214 |
| 374 | 20250116 | 142400 | 30246569900 | 166300 | 166300 | 166500 | 166300 | 186 |
| 375 | 20250116 | 142300 | 30215629600 | 166300 | 166300 | 166400 | 166100 | 619 |
| 376 | 20250116 | 142200 | 30112705200 | 166300 | 166200 | 166400 | 166200 | 319 |
| 377 | 20250116 | 142100 | 30059658800 | 166300 | 166200 | 166300 | 166200 | 213 |
| 378 | 20250116 | 142000 | 30024249200 | 166300 | 166300 | 166400 | 166200 | 184 |
| 379 | 20250116 | 141900 | 29993656100 | 166200 | 166100 | 166500 | 166100 | 350 |
| 380 | 20250116 | 141800 | 29935460500 | 166200 | 165900 | 166200 | 165900 | 225 |
| 381 | 20250116 | 141700 | 29898097300 | 166000 | 165900 | 166100 | 165900 | 365 |
| 382 | 20250116 | 141600 | 29837508900 | 165900 | 165800 | 166000 | 165800 | 394 |
| 383 | 20250116 | 141500 | 29772149000 | 165800 | 165900 | 166000 | 165700 | 298 |
| 384 | 20250116 | 141400 | 29722724300 | 165900 | 166100 | 166700 | 165900 | 423 |
| 385 | 20250116 | 141300 | 29652440800 | 166200 | 166800 | 166900 | 166100 | 1093 |
| 386 | 20250116 | 141200 | 29470471900 | 166800 | 166800 | 167000 | 166700 | 1175 |
| 387 | 20250116 | 141100 | 29274436600 | 166900 | 167000 | 167100 | 166600 | 536 |
| 388 | 20250116 | 141000 | 29185003500 | 167000 | 166600 | 167100 | 166500 | 1132 |
| 389 | 20250116 | 140900 | 28996187400 | 166600 | 166600 | 166800 | 166500 | 568 |
| 390 | 20250116 | 140800 | 28901511800 | 166700 | 165900 | 166700 | 165800 | 3757 |
| 391 | 20250116 | 140700 | 28277700500 | 165900 | 165900 | 165900 | 165700 | 453 |
| 392 | 20250116 | 140600 | 28202574900 | 165800 | 165800 | 165900 | 165700 | 535 |
| 393 | 20250116 | 140500 | 28113900600 | 165800 | 165800 | 165900 | 165700 | 597 |
| 394 | 20250116 | 140400 | 28014916500 | 165800 | 165500 | 165900 | 165500 | 967 |
| 395 | 20250116 | 140300 | 27854639700 | 165500 | 165500 | 165600 | 165500 | 281 |
| 396 | 20250116 | 140200 | 27808119600 | 165500 | 164900 | 165500 | 164800 | 1817 |
| 397 | 20250116 | 140100 | 27508058300 | 164900 | 164800 | 164900 | 164800 | 166 |
| 398 | 20250116 | 140000 | 27480694800 | 164800 | 164900 | 165000 | 164700 | 272 |
| 399 | 20250116 | 135900 | 27435851300 | 164900 | 164900 | 165000 | 164800 | 195 |
| 400 | 20250116 | 135800 | 27403698100 | 165000 | 164900 | 165000 | 164900 | 236 |
| 401 | 20250116 | 135700 | 27364773500 | 164900 | 164800 | 165000 | 164800 | 414 |
| 402 | 20250116 | 135600 | 27296499400 | 164900 | 164700 | 164900 | 164600 | 479 |
| 403 | 20250116 | 135500 | 27217570300 | 164600 | 164600 | 164700 | 164500 | 254 |
| 404 | 20250116 | 135400 | 27175770400 | 164600 | 164700 | 164700 | 164600 | 151 |
| 405 | 20250116 | 135300 | 27150911800 | 164700 | 164600 | 164800 | 164600 | 380 |
| 406 | 20250116 | 135200 | 27088340500 | 164600 | 164600 | 164700 | 164500 | 134 |
| 407 | 20250116 | 135100 | 27066285700 | 164500 | 164600 | 164700 | 164500 | 350 |
| 408 | 20250116 | 135000 | 27008688300 | 164600 | 164600 | 164700 | 164500 | 265 |
| 409 | 20250116 | 134900 | 26965066900 | 164600 | 164700 | 164700 | 164600 | 157 |
| 410 | 20250116 | 134800 | 26939218200 | 164700 | 164600 | 164800 | 164600 | 492 |
| 411 | 20250116 | 134700 | 26858205400 | 164600 | 164600 | 164700 | 164500 | 220 |
| 412 | 20250116 | 134600 | 26821992200 | 164600 | 164600 | 164800 | 164600 | 129 |
| 413 | 20250116 | 134500 | 26800752500 | 164600 | 164700 | 164800 | 164600 | 273 |
| 414 | 20250116 | 134400 | 26755793600 | 164700 | 164800 | 164900 | 164700 | 223 |
| 415 | 20250116 | 134300 | 26719044500 | 164700 | 164900 | 165000 | 164700 | 271 |
| 416 | 20250116 | 134200 | 26674367400 | 164900 | 164800 | 165000 | 164800 | 347 |
| 417 | 20250116 | 134100 | 26617145800 | 164800 | 164800 | 164900 | 164700 | 284 |
| 418 | 20250116 | 134000 | 26570341300 | 164800 | 164700 | 164900 | 164700 | 318 |
| 419 | 20250116 | 133900 | 26517943700 | 164800 | 164600 | 164800 | 164500 | 189 |
| 420 | 20250116 | 133800 | 26486824900 | 164600 | 164600 | 164800 | 164500 | 203 |
| 421 | 20250116 | 133700 | 26453406600 | 164500 | 164800 | 164900 | 164300 | 462 |
| 422 | 20250116 | 133600 | 26377306300 | 164800 | 164800 | 164900 | 164800 | 198 |
| 423 | 20250116 | 133500 | 26344672500 | 164800 | 165000 | 165000 | 164800 | 205 |
| 424 | 20250116 | 133400 | 26310873400 | 164900 | 164900 | 165000 | 164800 | 390 |
| 425 | 20250116 | 133300 | 26246566600 | 164900 | 164700 | 165000 | 164700 | 422 |
| 426 | 20250116 | 133200 | 26176993700 | 164700 | 165000 | 165000 | 164700 | 395 |
| 427 | 20250116 | 133100 | 26111904200 | 164900 | 165100 | 165100 | 164900 | 369 |
| 428 | 20250116 | 133000 | 26051009500 | 165200 | 165100 | 165200 | 165000 | 306 |
| 429 | 20250116 | 132900 | 26000499100 | 165000 | 165200 | 165200 | 164900 | 296 |
| 430 | 20250116 | 132800 | 25951653700 | 165100 | 165100 | 165300 | 165100 | 186 |
| 431 | 20250116 | 132700 | 25920922300 | 165100 | 164900 | 165100 | 164900 | 456 |
| 432 | 20250116 | 132600 | 25845688000 | 164900 | 165200 | 165200 | 164800 | 300 |
| 433 | 20250116 | 132500 | 25796213900 | 165400 | 164500 | 165500 | 164300 | 747 |
| 434 | 20250116 | 132400 | 25672988400 | 164300 | 164300 | 164500 | 164300 | 181 |
| 435 | 20250116 | 132300 | 25643233400 | 164300 | 164200 | 164500 | 164100 | 299 |
| 436 | 20250116 | 132200 | 25594134900 | 164100 | 164400 | 164600 | 164100 | 973 |
| 437 | 20250116 | 132100 | 25434278000 | 164400 | 164500 | 164600 | 164400 | 252 |
| 438 | 20250116 | 132000 | 25392832700 | 164500 | 164500 | 164700 | 164300 | 425 |
| 439 | 20250116 | 131900 | 25322921700 | 164500 | 164600 | 164700 | 164500 | 253 |
| 440 | 20250116 | 131800 | 25281278600 | 164700 | 164900 | 164900 | 164600 | 117 |
| 441 | 20250116 | 131700 | 25262005400 | 164800 | 164400 | 164800 | 164300 | 304 |
| 442 | 20250116 | 131600 | 25212003200 | 164400 | 164700 | 164900 | 164300 | 668 |
| 443 | 20250116 | 131500 | 25102113300 | 164600 | 165200 | 165300 | 164500 | 738 |
| 444 | 20250116 | 131400 | 24980503300 | 165200 | 165100 | 165200 | 165000 | 164 |
| 445 | 20250116 | 131300 | 24953424800 | 165200 | 165400 | 165500 | 165100 | 314 |
| 446 | 20250116 | 131200 | 24901530700 | 165500 | 165700 | 165800 | 165300 | 740 |
| 447 | 20250116 | 131100 | 24778996100 | 165700 | 165700 | 165700 | 165600 | 200 |
| 448 | 20250116 | 131000 | 24745871700 | 165600 | 165600 | 165700 | 165500 | 295 |
| 449 | 20250116 | 130900 | 24697013900 | 165700 | 165500 | 165700 | 165500 | 205 |
| 450 | 20250116 | 130800 | 24663064100 | 165700 | 165200 | 165700 | 165100 | 413 |
| 451 | 20250116 | 130700 | 24594739100 | 165200 | 165200 | 165300 | 165000 | 748 |
| 452 | 20250116 | 130600 | 24471219000 | 165300 | 165500 | 165500 | 165300 | 265 |
| 453 | 20250116 | 130500 | 24427388100 | 165500 | 165700 | 165800 | 165500 | 451 |
| 454 | 20250116 | 130400 | 24352684100 | 165600 | 165600 | 165700 | 165600 | 145 |
| 455 | 20250116 | 130300 | 24328665600 | 165700 | 165600 | 165800 | 165500 | 216 |
| 456 | 20250116 | 130200 | 24292875100 | 165600 | 165800 | 165800 | 165600 | 360 |
| 457 | 20250116 | 130100 | 24233226200 | 165800 | 165300 | 165900 | 165300 | 704 |
| 458 | 20250116 | 130000 | 24116626200 | 165500 | 164800 | 165700 | 164800 | 4551 |
| 459 | 20250116 | 125900 | 23365035600 | 164800 | 164400 | 164800 | 164300 | 854 |
| 460 | 20250116 | 125800 | 23224499900 | 164300 | 164300 | 164400 | 164200 | 230 |
| 461 | 20250116 | 125700 | 23186707000 | 164200 | 164400 | 164500 | 164200 | 687 |
| 462 | 20250116 | 125600 | 23073800600 | 164500 | 164300 | 164500 | 164300 | 112 |
| 463 | 20250116 | 125500 | 23055383600 | 164400 | 164600 | 164600 | 164400 | 587 |
| 464 | 20250116 | 125400 | 22958801300 | 164600 | 164100 | 164600 | 164000 | 1275 |
| 465 | 20250116 | 125300 | 22749190100 | 164000 | 164300 | 164400 | 163600 | 845 |
| 466 | 20250116 | 125200 | 22610510300 | 164400 | 164400 | 164500 | 164300 | 743 |
| 467 | 20250116 | 125100 | 22488354700 | 164500 | 164400 | 164500 | 164300 | 393 |
| 468 | 20250116 | 125000 | 22423747100 | 164300 | 164400 | 164400 | 164300 | 126 |
| 469 | 20250116 | 124900 | 22403039800 | 164400 | 164100 | 164400 | 164100 | 519 |
| 470 | 20250116 | 124800 | 22317800500 | 164100 | 164200 | 164300 | 164000 | 294 |
| 471 | 20250116 | 124700 | 22269551600 | 164200 | 164400 | 164500 | 164100 | 603 |
| 472 | 20250116 | 124600 | 22170487100 | 164500 | 164300 | 164500 | 164300 | 203 |
| 473 | 20250116 | 124500 | 22137112200 | 164400 | 164400 | 164400 | 164300 | 189 |
| 474 | 20250116 | 124400 | 22106053800 | 164300 | 164300 | 164400 | 164200 | 379 |
| 475 | 20250116 | 124300 | 22043774400 | 164200 | 164300 | 164300 | 164200 | 417 |
| 476 | 20250116 | 124200 | 21975289700 | 164300 | 164300 | 164300 | 164200 | 164 |
| 477 | 20250116 | 124100 | 21948350400 | 164300 | 164200 | 164300 | 164200 | 199 |
| 478 | 20250116 | 124000 | 21915669700 | 164300 | 163900 | 164400 | 163800 | 1494 |
| 479 | 20250116 | 123900 | 21670542200 | 163900 | 163900 | 163900 | 163800 | 205 |
| 480 | 20250116 | 123800 | 21636951400 | 163900 | 164100 | 164100 | 163900 | 265 |
| 481 | 20250116 | 123700 | 21593504500 | 164100 | 164000 | 164300 | 164000 | 301 |
| 482 | 20250116 | 123600 | 21544120900 | 164000 | 163900 | 164100 | 163900 | 89 |
| 483 | 20250116 | 123500 | 21529527200 | 164000 | 164200 | 164200 | 163900 | 290 |
| 484 | 20250116 | 123400 | 21481951900 | 164200 | 164200 | 164400 | 164000 | 569 |
| 485 | 20250116 | 123300 | 21388470200 | 164200 | 163800 | 164400 | 163700 | 1168 |
| 486 | 20250116 | 123200 | 21196888100 | 163800 | 163900 | 163900 | 163600 | 255 |
| 487 | 20250116 | 123100 | 21155140700 | 163900 | 163800 | 163900 | 163600 | 578 |
| 488 | 20250116 | 123000 | 21060497100 | 163900 | 163900 | 164000 | 163800 | 170 |
| 489 | 20250116 | 122900 | 21032631500 | 163900 | 164000 | 164000 | 163700 | 251 |
| 490 | 20250116 | 122800 | 20991520400 | 164000 | 163800 | 164000 | 163700 | 316 |
| 491 | 20250116 | 122700 | 20939763600 | 163800 | 163800 | 163900 | 163700 | 308 |
| 492 | 20250116 | 122600 | 20889312100 | 163900 | 164000 | 164000 | 163800 | 299 |
| 493 | 20250116 | 122500 | 20840309300 | 164000 | 163900 | 164000 | 163800 | 312 |
| 494 | 20250116 | 122400 | 20789171500 | 163900 | 163800 | 163900 | 163800 | 209 |
| 495 | 20250116 | 122300 | 20754929000 | 163800 | 163800 | 163800 | 163700 | 190 |
| 496 | 20250116 | 122200 | 20723813100 | 163700 | 163800 | 163900 | 163700 | 308 |
| 497 | 20250116 | 122100 | 20673365300 | 163800 | 163500 | 163800 | 163500 | 182 |
| 498 | 20250116 | 122000 | 20643564500 | 163400 | 163500 | 163600 | 163300 | 276 |
| 499 | 20250116 | 121900 | 20598453600 | 163500 | 163700 | 163800 | 163500 | 273 |
| 500 | 20250116 | 121800 | 20553764100 | 163700 | 163300 | 164000 | 163200 | 1248 |
| 501 | 20250116 | 121700 | 20349711000 | 163300 | 163200 | 163300 | 163200 | 181 |
| 502 | 20250116 | 121600 | 20320160700 | 163300 | 163200 | 163400 | 163200 | 245 |
| 503 | 20250116 | 121500 | 20280149200 | 163200 | 163000 | 163300 | 163000 | 433 |
| 504 | 20250116 | 121400 | 20209479500 | 163000 | 162900 | 163000 | 162900 | 186 |
| 505 | 20250116 | 121300 | 20179175300 | 162800 | 163000 | 163100 | 162800 | 395 |
| 506 | 20250116 | 121200 | 20114812200 | 163100 | 162500 | 163200 | 162400 | 3853 |
| 507 | 20250116 | 121100 | 19487630400 | 162400 | 162300 | 162500 | 162300 | 259 |
| 508 | 20250116 | 121000 | 19445580100 | 162400 | 162400 | 162400 | 162300 | 356 |
| 509 | 20250116 | 120900 | 19387786800 | 162400 | 162300 | 162400 | 162300 | 139 |
| 510 | 20250116 | 120800 | 19365219000 | 162300 | 162400 | 162400 | 162300 | 168 |
| 511 | 20250116 | 120700 | 19337945900 | 162400 | 162000 | 162400 | 162000 | 1688 |
| 512 | 20250116 | 120600 | 19064367000 | 162000 | 161700 | 162000 | 161600 | 668 |
| 513 | 20250116 | 120500 | 18956244800 | 161800 | 161800 | 161800 | 161700 | 261 |
| 514 | 20250116 | 120400 | 18914028400 | 161800 | 161500 | 161800 | 161500 | 96 |
| 515 | 20250116 | 120300 | 18898506600 | 161500 | 161900 | 161900 | 161500 | 744 |
| 516 | 20250116 | 120200 | 18778139200 | 161900 | 161900 | 161900 | 161800 | 144 |
| 517 | 20250116 | 120100 | 18754830600 | 161900 | 161900 | 161900 | 161800 | 166 |
| 518 | 20250116 | 120000 | 18727960700 | 161900 | 162000 | 162000 | 161800 | 239 |
| 519 | 20250116 | 115900 | 18689258300 | 162000 | 161900 | 162000 | 161800 | 386 |
| 520 | 20250116 | 115800 | 18626763400 | 161800 | 161800 | 161900 | 161800 | 124 |
| 521 | 20250116 | 115700 | 18606693700 | 161800 | 161900 | 161900 | 161700 | 249 |
| 522 | 20250116 | 115600 | 18566407000 | 161800 | 161900 | 161900 | 161800 | 133 |
| 523 | 20250116 | 115500 | 18544881400 | 161800 | 161900 | 161900 | 161800 | 169 |
| 524 | 20250116 | 115400 | 18517529000 | 161900 | 161700 | 161900 | 161700 | 218 |
| 525 | 20250116 | 115300 | 18482268300 | 161700 | 161900 | 161900 | 161700 | 197 |
| 526 | 20250116 | 115200 | 18450394800 | 161900 | 161800 | 161900 | 161700 | 168 |
| 527 | 20250116 | 115100 | 18423207800 | 161800 | 161700 | 161900 | 161700 | 416 |
| 528 | 20250116 | 115000 | 18355921700 | 161800 | 161800 | 161800 | 161700 | 119 |
| 529 | 20250116 | 114900 | 18336673300 | 161800 | 161400 | 161800 | 161300 | 1276 |
| 530 | 20250116 | 114800 | 18130560500 | 161300 | 161500 | 161500 | 161100 | 766 |
| 531 | 20250116 | 114700 | 18006969500 | 161500 | 161600 | 161700 | 161400 | 325 |
| 532 | 20250116 | 114600 | 17954475900 | 161600 | 161500 | 161600 | 161400 | 476 |
| 533 | 20250116 | 114500 | 17877568800 | 161500 | 161500 | 161500 | 161400 | 382 |
| 534 | 20250116 | 114400 | 17815879700 | 161400 | 161500 | 161500 | 161400 | 558 |
| 535 | 20250116 | 114300 | 17725778700 | 161400 | 161500 | 161500 | 161400 | 186 |
| 536 | 20250116 | 114200 | 17695744300 | 161500 | 161500 | 161500 | 161400 | 111 |
| 537 | 20250116 | 114100 | 17677823100 | 161500 | 161300 | 161500 | 161300 | 456 |
| 538 | 20250116 | 114000 | 17604213400 | 161300 | 161400 | 161400 | 161300 | 295 |
| 539 | 20250116 | 113900 | 17556608600 | 161400 | 161200 | 161400 | 161200 | 495 |
| 540 | 20250116 | 113800 | 17476788200 | 161100 | 161100 | 161200 | 161000 | 287 |
| 541 | 20250116 | 113700 | 17430542600 | 161100 | 161100 | 161200 | 161100 | 171 |
| 542 | 20250116 | 113600 | 17402988900 | 161100 | 161000 | 161100 | 160900 | 217 |
| 543 | 20250116 | 113500 | 17368061800 | 161000 | 161200 | 161200 | 161000 | 307 |
| 544 | 20250116 | 113400 | 17318615700 | 161200 | 160800 | 161200 | 160800 | 2482 |
| 545 | 20250116 | 113300 | 16918985700 | 160900 | 160900 | 160900 | 160800 | 85 |
| 546 | 20250116 | 113200 | 16905312900 | 160800 | 160900 | 160900 | 160700 | 164 |
| 547 | 20250116 | 113100 | 16878941500 | 160900 | 160900 | 160900 | 160800 | 258 |
| 548 | 20250116 | 113000 | 16837445100 | 160800 | 160800 | 160900 | 160800 | 631 |
| 549 | 20250116 | 112900 | 16735925100 | 160800 | 160700 | 160800 | 160700 | 413 |
| 550 | 20250116 | 112800 | 16669526500 | 160800 | 160700 | 160800 | 160600 | 382 |
| 551 | 20250116 | 112700 | 16608137700 | 160700 | 160600 | 160700 | 160500 | 155 |
| 552 | 20250116 | 112600 | 16583245400 | 160500 | 160500 | 160600 | 160400 | 196 |
| 553 | 20250116 | 112500 | 16551784100 | 160600 | 160500 | 160600 | 160400 | 106 |
| 554 | 20250116 | 112400 | 16534768700 | 160400 | 160400 | 160600 | 160400 | 153 |
| 555 | 20250116 | 112300 | 16510212100 | 160500 | 160600 | 160600 | 160400 | 149 |
| 556 | 20250116 | 112200 | 16486294600 | 160600 | 160600 | 160700 | 160500 | 364 |
| 557 | 20250116 | 112100 | 16427839500 | 160600 | 160400 | 160600 | 160400 | 147 |
| 558 | 20250116 | 112000 | 16404248800 | 160400 | 160500 | 160500 | 160300 | 547 |
| 559 | 20250116 | 111900 | 16316511700 | 160500 | 160400 | 160500 | 160400 | 314 |
| 560 | 20250116 | 111800 | 16266130600 | 160500 | 160400 | 160500 | 160300 | 129 |
| 561 | 20250116 | 111700 | 16245435700 | 160300 | 160500 | 160500 | 160300 | 222 |
| 562 | 20250116 | 111600 | 16209826800 | 160500 | 159800 | 160500 | 159300 | 1963 |
| 563 | 20250116 | 111500 | 15895681500 | 159800 | 159500 | 159900 | 159200 | 465 |
| 564 | 20250116 | 111400 | 15821478600 | 159400 | 159400 | 159500 | 159400 | 117 |
| 565 | 20250116 | 111300 | 15802822000 | 159500 | 159400 | 159500 | 159300 | 230 |
| 566 | 20250116 | 111200 | 15766156900 | 159400 | 159300 | 159400 | 159200 | 223 |
| 567 | 20250116 | 111100 | 15730629200 | 159400 | 159400 | 159400 | 159300 | 119 |
| 568 | 20250116 | 111000 | 15711663900 | 159500 | 159200 | 159800 | 159100 | 1050 |
| 569 | 20250116 | 110900 | 15544285700 | 159200 | 159200 | 159200 | 159100 | 110 |
| 570 | 20250116 | 110800 | 15526778600 | 159100 | 158900 | 159300 | 158900 | 265 |
| 571 | 20250116 | 110700 | 15484605900 | 158900 | 159100 | 159100 | 158800 | 193 |
| 572 | 20250116 | 110600 | 15453921300 | 159200 | 159200 | 159200 | 159100 | 128 |
| 573 | 20250116 | 110500 | 15433546800 | 159200 | 159100 | 159300 | 159100 | 105 |
| 574 | 20250116 | 110400 | 15416832300 | 159200 | 159100 | 159400 | 159100 | 103 |
| 575 | 20250116 | 110300 | 15400436900 | 159100 | 159000 | 159200 | 159000 | 203 |
| 576 | 20250116 | 110200 | 15368138600 | 159100 | 159100 | 159200 | 158800 | 263 |
| 577 | 20250116 | 110100 | 15326310200 | 159200 | 158700 | 159300 | 158500 | 435 |
| 578 | 20250116 | 110000 | 15257188300 | 158500 | 159000 | 159000 | 158500 | 326 |
| 579 | 20250116 | 105900 | 15205430000 | 158800 | 159100 | 159200 | 158700 | 1149 |
| 580 | 20250116 | 105800 | 15022794000 | 159200 | 159600 | 159600 | 159100 | 503 |
| 581 | 20250116 | 105700 | 14942635900 | 159600 | 159700 | 159700 | 159600 | 182 |
| 582 | 20250116 | 105600 | 14913582800 | 159700 | 159700 | 159700 | 159600 | 83 |
| 583 | 20250116 | 105500 | 14900332100 | 159700 | 159600 | 159700 | 159500 | 204 |
| 584 | 20250116 | 105400 | 14867770700 | 159600 | 159700 | 159700 | 159600 | 294 |
| 585 | 20250116 | 105300 | 14820830900 | 159700 | 159400 | 159700 | 159400 | 223 |
| 586 | 20250116 | 105200 | 14785254100 | 159300 | 159300 | 159500 | 159300 | 158 |
| 587 | 20250116 | 105100 | 14760075700 | 159400 | 159600 | 159600 | 159300 | 193 |
| 588 | 20250116 | 105000 | 14729300900 | 159500 | 159200 | 159800 | 159100 | 457 |
| 589 | 20250116 | 104900 | 14656492000 | 159200 | 159500 | 159700 | 159100 | 675 |
| 590 | 20250116 | 104800 | 14548869100 | 159600 | 159600 | 159600 | 159500 | 76 |
| 591 | 20250116 | 104700 | 14536744300 | 159600 | 159500 | 159800 | 159300 | 378 |
| 592 | 20250116 | 104600 | 14476456700 | 159600 | 159600 | 159900 | 159500 | 281 |
| 593 | 20250116 | 104500 | 14431596200 | 159500 | 159500 | 159700 | 159500 | 132 |
| 594 | 20250116 | 104400 | 14410534700 | 159600 | 160200 | 160300 | 159600 | 647 |
| 595 | 20250116 | 104300 | 14307105500 | 160300 | 160000 | 160300 | 160000 | 362 |
| 596 | 20250116 | 104200 | 14249134200 | 160100 | 160400 | 160400 | 160000 | 359 |
| 597 | 20250116 | 104100 | 14191634000 | 160300 | 160600 | 160700 | 160300 | 1868 |
| 598 | 20250116 | 104000 | 13891955900 | 160700 | 160500 | 160700 | 160500 | 214 |
| 599 | 20250116 | 103900 | 13857580100 | 160600 | 160500 | 160600 | 160500 | 223 |
| 600 | 20250116 | 103800 | 13821779800 | 160600 | 160500 | 160800 | 160500 | 206 |
| 601 | 20250116 | 103700 | 13788700700 | 160500 | 160800 | 160800 | 160500 | 440 |
| 602 | 20250116 | 103600 | 13718026000 | 160700 | 160900 | 160900 | 160700 | 326 |
| 603 | 20250116 | 103500 | 13665611700 | 160800 | 160400 | 160800 | 160300 | 738 |
| 604 | 20250116 | 103400 | 13547124200 | 160400 | 160400 | 160500 | 160300 | 244 |
| 605 | 20250116 | 103300 | 13507988500 | 160400 | 160200 | 160400 | 160100 | 176 |
| 606 | 20250116 | 103200 | 13479769300 | 160200 | 160100 | 160200 | 160000 | 538 |
| 607 | 20250116 | 103100 | 13393656500 | 160000 | 160100 | 160300 | 160000 | 281 |
| 608 | 20250116 | 103000 | 13348661200 | 160100 | 160100 | 160300 | 159500 | 648 |
| 609 | 20250116 | 102900 | 13245029300 | 160000 | 160100 | 160200 | 160000 | 120 |
| 610 | 20250116 | 102800 | 13225816800 | 160100 | 160100 | 160300 | 159800 | 182 |
| 611 | 20250116 | 102700 | 13196668400 | 160100 | 160700 | 160700 | 159000 | 956 |
| 612 | 20250116 | 102600 | 13043514200 | 160600 | 160900 | 161000 | 160500 | 831 |
| 613 | 20250116 | 102500 | 12909900600 | 160900 | 160800 | 161000 | 160700 | 1329 |
| 614 | 20250116 | 102400 | 12696064200 | 160700 | 160500 | 160800 | 160400 | 1878 |
| 615 | 20250116 | 102300 | 12394472500 | 160500 | 160200 | 160500 | 160200 | 909 |
| 616 | 20250116 | 102200 | 12248654600 | 160200 | 160000 | 160300 | 159800 | 2524 |
| 617 | 20250116 | 102100 | 11844679300 | 160000 | 159800 | 160000 | 159600 | 1569 |
| 618 | 20250116 | 102000 | 11593875300 | 159700 | 159900 | 159900 | 159700 | 91 |
| 619 | 20250116 | 101900 | 11579333500 | 159900 | 159600 | 159900 | 159500 | 889 |
| 620 | 20250116 | 101800 | 11437361900 | 159500 | 159500 | 159600 | 159400 | 702 |
| 621 | 20250116 | 101700 | 11325388200 | 159500 | 159400 | 159500 | 159300 | 118 |
| 622 | 20250116 | 101600 | 11306575400 | 159400 | 159400 | 159500 | 159300 | 144 |
| 623 | 20250116 | 101500 | 11283621100 | 159400 | 159200 | 159500 | 159100 | 516 |
| 624 | 20250116 | 101400 | 11201349600 | 159100 | 159100 | 159300 | 159000 | 110 |
| 625 | 20250116 | 101300 | 11183843700 | 159100 | 159400 | 159500 | 158900 | 490 |
| 626 | 20250116 | 101200 | 11105826400 | 159400 | 159500 | 159500 | 159400 | 624 |
| 627 | 20250116 | 101100 | 11006318100 | 159500 | 159100 | 159500 | 158900 | 2215 |
| 628 | 20250116 | 101000 | 10653457000 | 159100 | 159200 | 159300 | 159100 | 212 |
| 629 | 20250116 | 100900 | 10619712400 | 159300 | 159200 | 159400 | 159200 | 226 |
| 630 | 20250116 | 100800 | 10583714100 | 159200 | 158700 | 159200 | 158600 | 210 |
| 631 | 20250116 | 100700 | 10550352000 | 158700 | 158500 | 158700 | 158500 | 98 |
| 632 | 20250116 | 100600 | 10534801200 | 158600 | 158800 | 158900 | 158300 | 225 |
| 633 | 20250116 | 100500 | 10499116300 | 158700 | 158500 | 158800 | 158200 | 267 |
| 634 | 20250116 | 100400 | 10456807500 | 158600 | 159100 | 159100 | 158500 | 423 |
| 635 | 20250116 | 100300 | 10389625400 | 159100 | 159300 | 159300 | 159100 | 310 |
| 636 | 20250116 | 100200 | 10340288800 | 159300 | 159500 | 159500 | 159200 | 175 |
| 637 | 20250116 | 100100 | 10312398600 | 159500 | 159400 | 159500 | 159300 | 176 |
| 638 | 20250116 | 100000 | 10284341300 | 159300 | 159500 | 159500 | 159200 | 110 |
| 639 | 20250116 | 095900 | 10266815200 | 159500 | 159700 | 159700 | 159100 | 425 |
| 640 | 20250116 | 095800 | 10199048900 | 159700 | 159800 | 159900 | 159500 | 618 |
| 641 | 20250116 | 095700 | 10100306700 | 159800 | 159400 | 159800 | 159400 | 263 |
| 642 | 20250116 | 095600 | 10058310200 | 159500 | 159000 | 159800 | 158800 | 2005 |
| 643 | 20250116 | 095500 | 9739354700 | 159000 | 158600 | 159000 | 158500 | 456 |
| 644 | 20250116 | 095400 | 9666915700 | 158500 | 158800 | 158900 | 158500 | 163 |
| 645 | 20250116 | 095300 | 9641036900 | 158900 | 158900 | 158900 | 158800 | 98 |
| 646 | 20250116 | 095200 | 9625466200 | 158800 | 158900 | 159000 | 158800 | 86 |
| 647 | 20250116 | 095100 | 9611799900 | 158900 | 158800 | 158900 | 158700 | 181 |
| 648 | 20250116 | 095000 | 9583062000 | 158800 | 158500 | 158800 | 158300 | 598 |
| 649 | 20250116 | 094900 | 9488240700 | 158600 | 158700 | 158700 | 158500 | 229 |
| 650 | 20250116 | 094800 | 9451918200 | 158800 | 158500 | 158800 | 158500 | 258 |
| 651 | 20250116 | 094700 | 9410993700 | 158600 | 158600 | 158600 | 158500 | 105 |
| 652 | 20250116 | 094600 | 9394343100 | 158400 | 158500 | 159000 | 158300 | 282 |
| 653 | 20250116 | 094500 | 9349641900 | 158600 | 158800 | 159100 | 158500 | 300 |
| 654 | 20250116 | 094400 | 9302002800 | 158800 | 159500 | 159700 | 158800 | 344 |
| 655 | 20250116 | 094300 | 9247214900 | 159500 | 159600 | 159600 | 159300 | 182 |
| 656 | 20250116 | 094200 | 9218199800 | 159500 | 159500 | 159500 | 159400 | 312 |
| 657 | 20250116 | 094100 | 9168452100 | 159500 | 159900 | 159900 | 158800 | 2636 |
| 658 | 20250116 | 094000 | 8749064200 | 159900 | 159300 | 160000 | 159300 | 1258 |
| 659 | 20250116 | 093900 | 8548368100 | 159300 | 159300 | 159600 | 159300 | 125 |
| 660 | 20250116 | 093800 | 8528439400 | 159200 | 159600 | 159600 | 159200 | 312 |
| 661 | 20250116 | 093700 | 8478709400 | 159600 | 159800 | 159800 | 159500 | 226 |
| 662 | 20250116 | 093600 | 8442631400 | 159800 | 159800 | 160000 | 159500 | 570 |
| 663 | 20250116 | 093500 | 8351598800 | 159900 | 160400 | 160400 | 159800 | 656 |
| 664 | 20250116 | 093400 | 8246567900 | 160400 | 160400 | 160500 | 160200 | 1101 |
| 665 | 20250116 | 093300 | 8070016400 | 160400 | 159800 | 160600 | 159800 | 3227 |
| 666 | 20250116 | 093200 | 7553276500 | 159800 | 159200 | 159900 | 159100 | 4379 |
| 667 | 20250116 | 093100 | 6854875000 | 159100 | 159200 | 159300 | 159000 | 1432 |
| 668 | 20250116 | 093000 | 6626998600 | 159200 | 158700 | 159200 | 158600 | 2727 |
| 669 | 20250116 | 092900 | 6193476700 | 158800 | 158300 | 159000 | 158000 | 4489 |
| 670 | 20250116 | 092800 | 5481426300 | 158400 | 158300 | 158500 | 158300 | 1854 |
| 671 | 20250116 | 092700 | 5187745200 | 158300 | 158100 | 158300 | 158000 | 1943 |
| 672 | 20250116 | 092600 | 4880584700 | 158100 | 157700 | 158200 | 157700 | 2957 |
| 673 | 20250116 | 092500 | 4413540400 | 157700 | 157100 | 157800 | 157100 | 1429 |
| 674 | 20250116 | 092400 | 4188493600 | 157200 | 157300 | 157300 | 157100 | 192 |
| 675 | 20250116 | 092300 | 4158311400 | 157300 | 157000 | 157300 | 157000 | 508 |
| 676 | 20250116 | 092200 | 4078531100 | 157000 | 157100 | 157200 | 157000 | 125 |
| 677 | 20250116 | 092100 | 4058893000 | 157100 | 157200 | 157300 | 157100 | 95 |
| 678 | 20250116 | 092000 | 4043958000 | 157200 | 157300 | 157600 | 157100 | 783 |
| 679 | 20250116 | 091900 | 3920695900 | 157300 | 157400 | 157500 | 157200 | 167 |
| 680 | 20250116 | 091800 | 3894424500 | 157500 | 156700 | 157500 | 156700 | 1121 |
| 681 | 20250116 | 091700 | 3718440000 | 156700 | 156400 | 156800 | 156100 | 363 |
| 682 | 20250116 | 091600 | 3661712600 | 156500 | 156300 | 156800 | 156200 | 260 |
| 683 | 20250116 | 091500 | 3621026000 | 156100 | 156900 | 156900 | 156100 | 264 |
| 684 | 20250116 | 091400 | 3579707000 | 156900 | 156900 | 157000 | 156800 | 108 |
| 685 | 20250116 | 091300 | 3562760300 | 156900 | 157500 | 157600 | 156900 | 793 |
| 686 | 20250116 | 091200 | 3438097300 | 157500 | 157000 | 157600 | 156900 | 738 |
| 687 | 20250116 | 091100 | 3322052200 | 157000 | 156900 | 157400 | 156800 | 608 |
| 688 | 20250116 | 091000 | 3226557100 | 156900 | 156200 | 156900 | 155900 | 356 |
| 689 | 20250116 | 090900 | 3170775900 | 156400 | 156400 | 156800 | 155700 | 725 |
| 690 | 20250116 | 090800 | 3057484300 | 156400 | 157500 | 157500 | 156400 | 708 |
| 691 | 20250116 | 090700 | 2946362000 | 157500 | 158200 | 158200 | 157400 | 769 |
| 692 | 20250116 | 090600 | 2825059700 | 158200 | 157600 | 158200 | 157100 | 1921 |
| 693 | 20250116 | 090500 | 2522090900 | 157600 | 156900 | 157600 | 156300 | 853 |
| 694 | 20250116 | 090400 | 2388318200 | 157000 | 157900 | 158700 | 156600 | 4190 |
| 695 | 20250116 | 090300 | 1725975200 | 157900 | 155800 | 158000 | 155700 | 3261 |
| 696 | 20250116 | 090200 | 1213489900 | 155800 | 154700 | 156300 | 154400 | 3363 |
| 697 | 20250116 | 090100 | 691035200 | 154800 | 154000 | 154900 | 153900 | 1708 |
| 698 | 20250116 | 090000 | 427024300 | 154200 | 153400 | 154700 | 153000 | 2778 |