34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 183000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 3 | 20250116 | 182900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 4 | 20250116 | 182800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 5 | 20250116 | 182700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 6 | 20250116 | 182600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 7 | 20250116 | 182500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 8 | 20250116 | 182400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 9 | 20250116 | 182300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 10 | 20250116 | 182200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 11 | 20250116 | 182100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 12 | 20250116 | 182000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 13 | 20250116 | 181900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 14 | 20250116 | 181800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 15 | 20250116 | 181700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 16 | 20250116 | 181600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 17 | 20250116 | 181500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 18 | 20250116 | 181400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 19 | 20250116 | 181300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 20 | 20250116 | 181200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 21 | 20250116 | 181100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 22 | 20250116 | 181000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 23 | 20250116 | 180900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 24 | 20250116 | 180800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 25 | 20250116 | 180700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 26 | 20250116 | 180600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 27 | 20250116 | 180500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 28 | 20250116 | 180400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 29 | 20250116 | 180300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 30 | 20250116 | 180200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 31 | 20250116 | 180100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 32 | 20250116 | 180000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 33 | 20250116 | 175900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 34 | 20250116 | 175800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 35 | 20250116 | 175700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 36 | 20250116 | 175600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 37 | 20250116 | 175500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 38 | 20250116 | 175400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 39 | 20250116 | 175300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 40 | 20250116 | 175200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 41 | 20250116 | 175100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 42 | 20250116 | 175000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 43 | 20250116 | 174900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 44 | 20250116 | 174800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 45 | 20250116 | 174700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 46 | 20250116 | 174600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 47 | 20250116 | 174500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 48 | 20250116 | 174400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 49 | 20250116 | 174300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 50 | 20250116 | 174200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 51 | 20250116 | 174100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 52 | 20250116 | 174000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 53 | 20250116 | 173900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 54 | 20250116 | 173800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 55 | 20250116 | 173700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 56 | 20250116 | 173600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 57 | 20250116 | 173500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 58 | 20250116 | 173400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 59 | 20250116 | 173300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 60 | 20250116 | 173200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 61 | 20250116 | 173100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 62 | 20250116 | 173000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 63 | 20250116 | 172900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 64 | 20250116 | 172800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 65 | 20250116 | 172700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 66 | 20250116 | 172600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 67 | 20250116 | 172500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 68 | 20250116 | 172400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 69 | 20250116 | 172300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 70 | 20250116 | 172200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 71 | 20250116 | 172100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 72 | 20250116 | 172000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 73 | 20250116 | 171900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 74 | 20250116 | 171800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 75 | 20250116 | 171700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 76 | 20250116 | 171600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 77 | 20250116 | 171500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 78 | 20250116 | 171400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 79 | 20250116 | 171300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 80 | 20250116 | 171200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 81 | 20250116 | 171100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 82 | 20250116 | 171000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 83 | 20250116 | 170900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 84 | 20250116 | 170800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 85 | 20250116 | 170700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 86 | 20250116 | 170600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 87 | 20250116 | 170500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 88 | 20250116 | 170400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 89 | 20250116 | 170300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 90 | 20250116 | 170200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 91 | 20250116 | 170100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 92 | 20250116 | 170000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 93 | 20250116 | 165900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 94 | 20250116 | 165800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 95 | 20250116 | 165700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 96 | 20250116 | 165600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 97 | 20250116 | 165500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 98 | 20250116 | 165400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 99 | 20250116 | 165300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 100 | 20250116 | 165200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 101 | 20250116 | 165100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 102 | 20250116 | 165000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 103 | 20250116 | 164900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 104 | 20250116 | 164800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 105 | 20250116 | 164700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 106 | 20250116 | 164600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 107 | 20250116 | 164500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 108 | 20250116 | 164400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 109 | 20250116 | 164300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 110 | 20250116 | 164200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 111 | 20250116 | 164100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 112 | 20250116 | 164000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 113 | 20250116 | 163900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 114 | 20250116 | 163800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 115 | 20250116 | 163700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 116 | 20250116 | 163600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 117 | 20250116 | 163500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 118 | 20250116 | 163400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 119 | 20250116 | 163300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 120 | 20250116 | 163200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 121 | 20250116 | 163100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 122 | 20250116 | 163000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 123 | 20250116 | 162900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 124 | 20250116 | 162800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 125 | 20250116 | 162700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 126 | 20250116 | 162600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 127 | 20250116 | 162500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 128 | 20250116 | 162400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 129 | 20250116 | 162300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 130 | 20250116 | 162200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 131 | 20250116 | 162100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 132 | 20250116 | 162000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 133 | 20250116 | 161900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 134 | 20250116 | 161800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 135 | 20250116 | 161700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 136 | 20250116 | 161600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 137 | 20250116 | 161500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 138 | 20250116 | 161400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 139 | 20250116 | 161300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 140 | 20250116 | 161200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 141 | 20250116 | 161100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 142 | 20250116 | 161000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 143 | 20250116 | 160900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 144 | 20250116 | 160800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 145 | 20250116 | 160700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 146 | 20250116 | 160600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 147 | 20250116 | 160500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 148 | 20250116 | 160400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 149 | 20250116 | 160300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 150 | 20250116 | 160200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 151 | 20250116 | 160100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 152 | 20250116 | 160000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 44790 |
| 153 | 20250116 | 155900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 154 | 20250116 | 155800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 155 | 20250116 | 155700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 156 | 20250116 | 155600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 157 | 20250116 | 155500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 158 | 20250116 | 155400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 159 | 20250116 | 155300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 160 | 20250116 | 155200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 161 | 20250116 | 155100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 162 | 20250116 | 155000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 163 | 20250116 | 154900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 164 | 20250116 | 154800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 165 | 20250116 | 154700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 166 | 20250116 | 154600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 167 | 20250116 | 154500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 168 | 20250116 | 154400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 169 | 20250116 | 154300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 170 | 20250116 | 154200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 171 | 20250116 | 154100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 172 | 20250116 | 154000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 173 | 20250116 | 153900 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 174 | 20250116 | 153800 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 175 | 20250116 | 153700 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 176 | 20250116 | 153600 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 177 | 20250116 | 153500 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 178 | 20250116 | 153400 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 179 | 20250116 | 153300 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 180 | 20250116 | 153200 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 181 | 20250116 | 153100 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 0 |
| 182 | 20250116 | 153000 | 316058107900 | 136000 | 136000 | 136000 | 136000 | 89580 |
| 183 | 20250116 | 152900 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 184 | 20250116 | 152800 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 185 | 20250116 | 152700 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 186 | 20250116 | 152600 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 187 | 20250116 | 152500 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 188 | 20250116 | 152400 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 189 | 20250116 | 152300 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 190 | 20250116 | 152200 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 191 | 20250116 | 152100 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 192 | 20250116 | 152000 | 309966667900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 193 | 20250116 | 151900 | 309966667900 | 135900 | 135700 | 136000 | 135700 | 7828 |
| 194 | 20250116 | 151800 | 308903046800 | 135800 | 135800 | 135900 | 135700 | 4813 |
| 195 | 20250116 | 151700 | 308249639200 | 135800 | 136000 | 136000 | 135700 | 5220 |
| 196 | 20250116 | 151600 | 307540498300 | 135900 | 136000 | 136000 | 135900 | 3125 |
| 197 | 20250116 | 151500 | 307115586200 | 136000 | 135900 | 136000 | 135800 | 2231 |
| 198 | 20250116 | 151400 | 306812430900 | 135900 | 135800 | 135900 | 135800 | 3006 |
| 199 | 20250116 | 151300 | 306404139100 | 135800 | 135800 | 135900 | 135700 | 3991 |
| 200 | 20250116 | 151200 | 305862180600 | 135800 | 135900 | 136000 | 135800 | 3783 |
| 201 | 20250116 | 151100 | 305348136400 | 136000 | 135800 | 136000 | 135800 | 3340 |
| 202 | 20250116 | 151000 | 304894306000 | 135800 | 135800 | 136000 | 135800 | 2716 |
| 203 | 20250116 | 150900 | 304525292800 | 135900 | 135900 | 136000 | 135800 | 4037 |
| 204 | 20250116 | 150800 | 303976548500 | 136000 | 136000 | 136000 | 135900 | 1414 |
| 205 | 20250116 | 150700 | 303784301200 | 136000 | 136000 | 136100 | 135900 | 2548 |
| 206 | 20250116 | 150600 | 303437853600 | 136000 | 136000 | 136100 | 135900 | 1392 |
| 207 | 20250116 | 150500 | 303248513300 | 136000 | 135800 | 136100 | 135800 | 5914 |
| 208 | 20250116 | 150400 | 302444364400 | 135800 | 135800 | 135900 | 135500 | 16419 |
| 209 | 20250116 | 150300 | 300216665700 | 135800 | 136000 | 136100 | 135800 | 6526 |
| 210 | 20250116 | 150200 | 299329397900 | 136000 | 136200 | 136200 | 135900 | 8521 |
| 211 | 20250116 | 150100 | 298170312500 | 136200 | 136200 | 136300 | 136100 | 2447 |
| 212 | 20250116 | 150000 | 297837004400 | 136300 | 136300 | 136300 | 136200 | 2364 |
| 213 | 20250116 | 145900 | 297514970000 | 136300 | 136400 | 136400 | 136200 | 3485 |
| 214 | 20250116 | 145800 | 297040008200 | 136400 | 136500 | 136600 | 136300 | 4135 |
| 215 | 20250116 | 145700 | 296475874200 | 136600 | 136500 | 136600 | 136500 | 690 |
| 216 | 20250116 | 145600 | 296381637300 | 136600 | 136600 | 136600 | 136500 | 2408 |
| 217 | 20250116 | 145500 | 296052870700 | 136500 | 136600 | 136600 | 136400 | 1039 |
| 218 | 20250116 | 145400 | 295911009600 | 136600 | 136600 | 136600 | 136500 | 1415 |
| 219 | 20250116 | 145300 | 295717789400 | 136600 | 136600 | 136600 | 136500 | 1813 |
| 220 | 20250116 | 145200 | 295470208800 | 136600 | 136600 | 136600 | 136500 | 753 |
| 221 | 20250116 | 145100 | 295367373400 | 136500 | 136500 | 136600 | 136400 | 1530 |
| 222 | 20250116 | 145000 | 295158536600 | 136500 | 136500 | 136500 | 136400 | 1023 |
| 223 | 20250116 | 144900 | 295018931700 | 136500 | 136500 | 136500 | 136300 | 2391 |
| 224 | 20250116 | 144800 | 294692760300 | 136500 | 136500 | 136500 | 136400 | 2285 |
| 225 | 20250116 | 144700 | 294380890900 | 136400 | 136700 | 136700 | 136400 | 1647 |
| 226 | 20250116 | 144600 | 294156009700 | 136700 | 136600 | 136700 | 136500 | 1443 |
| 227 | 20250116 | 144500 | 293958879100 | 136600 | 136500 | 136600 | 136500 | 2434 |
| 228 | 20250116 | 144400 | 293626418000 | 136600 | 136500 | 136600 | 136400 | 1348 |
| 229 | 20250116 | 144300 | 293442370500 | 136500 | 136400 | 136600 | 136400 | 1359 |
| 230 | 20250116 | 144200 | 293256808600 | 136500 | 136400 | 136500 | 136300 | 1954 |
| 231 | 20250116 | 144100 | 292990142300 | 136400 | 136400 | 136400 | 136300 | 1391 |
| 232 | 20250116 | 144000 | 292800491100 | 136300 | 136400 | 136400 | 136300 | 1134 |
| 233 | 20250116 | 143900 | 292645860800 | 136300 | 136400 | 136400 | 136300 | 2149 |
| 234 | 20250116 | 143800 | 292352838600 | 136400 | 136500 | 136500 | 136300 | 2810 |
| 235 | 20250116 | 143700 | 291969617700 | 136400 | 136500 | 136600 | 136400 | 1519 |
| 236 | 20250116 | 143600 | 291762326600 | 136500 | 136600 | 136700 | 136400 | 3545 |
| 237 | 20250116 | 143500 | 291278295100 | 136600 | 136500 | 136600 | 136400 | 2710 |
| 238 | 20250116 | 143400 | 290908390100 | 136500 | 136400 | 136500 | 136300 | 1417 |
| 239 | 20250116 | 143300 | 290715054400 | 136400 | 136400 | 136400 | 136300 | 1753 |
| 240 | 20250116 | 143200 | 290475993300 | 136300 | 136200 | 136400 | 136200 | 2691 |
| 241 | 20250116 | 143100 | 290109192400 | 136200 | 136200 | 136300 | 136200 | 2139 |
| 242 | 20250116 | 143000 | 289817774000 | 136200 | 136200 | 136200 | 136000 | 2565 |
| 243 | 20250116 | 142900 | 289468609200 | 136100 | 136300 | 136300 | 136100 | 2641 |
| 244 | 20250116 | 142800 | 289109089700 | 136100 | 136400 | 136400 | 136000 | 10567 |
| 245 | 20250116 | 142700 | 287669795500 | 136400 | 136400 | 136500 | 136300 | 2049 |
| 246 | 20250116 | 142600 | 287390248100 | 136500 | 136500 | 136500 | 136400 | 1785 |
| 247 | 20250116 | 142500 | 287146689400 | 136500 | 136600 | 136600 | 136500 | 1246 |
| 248 | 20250116 | 142400 | 286976562300 | 136500 | 136500 | 136600 | 136400 | 1046 |
| 249 | 20250116 | 142300 | 286833766400 | 136500 | 136400 | 136500 | 136400 | 1233 |
| 250 | 20250116 | 142200 | 286665524800 | 136400 | 136600 | 136600 | 136300 | 7603 |
| 251 | 20250116 | 142100 | 285628205500 | 136500 | 136600 | 136600 | 136500 | 855 |
| 252 | 20250116 | 142000 | 285511419800 | 136600 | 136600 | 136700 | 136500 | 1680 |
| 253 | 20250116 | 141900 | 285281949000 | 136500 | 136800 | 136800 | 136500 | 4203 |
| 254 | 20250116 | 141800 | 284707865100 | 136700 | 136800 | 136800 | 136700 | 966 |
| 255 | 20250116 | 141700 | 284575758200 | 136800 | 137000 | 137000 | 136700 | 2260 |
| 256 | 20250116 | 141600 | 284266669300 | 136900 | 136800 | 136900 | 136800 | 814 |
| 257 | 20250116 | 141500 | 284155250400 | 136900 | 137000 | 137000 | 136800 | 1423 |
| 258 | 20250116 | 141400 | 283960418300 | 137000 | 136800 | 137000 | 136800 | 1414 |
| 259 | 20250116 | 141300 | 283766837300 | 136900 | 136900 | 137000 | 136800 | 885 |
| 260 | 20250116 | 141200 | 283645693000 | 136900 | 136900 | 136900 | 136800 | 1046 |
| 261 | 20250116 | 141100 | 283502517200 | 136900 | 136900 | 136900 | 136800 | 521 |
| 262 | 20250116 | 141000 | 283431202400 | 136900 | 136800 | 136900 | 136700 | 935 |
| 263 | 20250116 | 140900 | 283303293300 | 136700 | 136500 | 136800 | 136500 | 2491 |
| 264 | 20250116 | 140800 | 282962853900 | 136600 | 136700 | 136700 | 136500 | 1735 |
| 265 | 20250116 | 140700 | 282725829700 | 136700 | 136600 | 136700 | 136600 | 1729 |
| 266 | 20250116 | 140600 | 282489536000 | 136700 | 136800 | 136900 | 136600 | 868 |
| 267 | 20250116 | 140500 | 282370818600 | 136700 | 136800 | 136900 | 136600 | 1845 |
| 268 | 20250116 | 140400 | 282118590400 | 136800 | 136800 | 136900 | 136700 | 1324 |
| 269 | 20250116 | 140300 | 281937505200 | 136900 | 136800 | 137000 | 136800 | 1121 |
| 270 | 20250116 | 140200 | 281784047100 | 136800 | 136900 | 136900 | 136700 | 1561 |
| 271 | 20250116 | 140100 | 281570440700 | 136900 | 136900 | 136900 | 136800 | 1600 |
| 272 | 20250116 | 140000 | 281351457400 | 136900 | 136900 | 136900 | 136800 | 1217 |
| 273 | 20250116 | 135900 | 281184892300 | 136900 | 136900 | 136900 | 136800 | 860 |
| 274 | 20250116 | 135800 | 281067186700 | 136800 | 136900 | 137000 | 136700 | 2010 |
| 275 | 20250116 | 135700 | 280792083900 | 136900 | 136900 | 137000 | 136800 | 1001 |
| 276 | 20250116 | 135600 | 280655006400 | 136900 | 136700 | 136900 | 136700 | 888 |
| 277 | 20250116 | 135500 | 280533492100 | 136800 | 136800 | 136900 | 136700 | 1860 |
| 278 | 20250116 | 135400 | 280279052500 | 136700 | 137000 | 137000 | 136700 | 4891 |
| 279 | 20250116 | 135300 | 279609588000 | 137100 | 137000 | 137100 | 136900 | 3492 |
| 280 | 20250116 | 135200 | 279131187900 | 137000 | 137000 | 137000 | 136900 | 1065 |
| 281 | 20250116 | 135100 | 278985328800 | 137000 | 137000 | 137000 | 136900 | 2587 |
| 282 | 20250116 | 135000 | 278630961000 | 137000 | 136900 | 137000 | 136800 | 2258 |
| 283 | 20250116 | 134900 | 278321812100 | 136800 | 136900 | 137000 | 136800 | 1388 |
| 284 | 20250116 | 134800 | 278131814500 | 136900 | 137000 | 137000 | 136800 | 2228 |
| 285 | 20250116 | 134700 | 277826765900 | 136900 | 137000 | 137000 | 136900 | 1159 |
| 286 | 20250116 | 134600 | 277667987100 | 137000 | 137000 | 137000 | 136900 | 975 |
| 287 | 20250116 | 134500 | 277534435700 | 136900 | 136900 | 137000 | 136800 | 2155 |
| 288 | 20250116 | 134400 | 277239349500 | 136900 | 136900 | 136900 | 136800 | 1548 |
| 289 | 20250116 | 134300 | 277027434100 | 136800 | 136800 | 136900 | 136700 | 915 |
| 290 | 20250116 | 134200 | 276902258000 | 136800 | 136800 | 136900 | 136700 | 852 |
| 291 | 20250116 | 134100 | 276785673500 | 136800 | 136800 | 136900 | 136700 | 1982 |
| 292 | 20250116 | 134000 | 276514493100 | 136800 | 136900 | 136900 | 136700 | 1900 |
| 293 | 20250116 | 133900 | 276254523600 | 136800 | 136900 | 136900 | 136800 | 1086 |
| 294 | 20250116 | 133800 | 276105877100 | 136800 | 136900 | 137000 | 136800 | 2895 |
| 295 | 20250116 | 133700 | 275709533600 | 136900 | 136800 | 136900 | 136700 | 775 |
| 296 | 20250116 | 133600 | 275603487700 | 136800 | 136700 | 136800 | 136600 | 1518 |
| 297 | 20250116 | 133500 | 275395880200 | 136600 | 136500 | 136800 | 136500 | 1836 |
| 298 | 20250116 | 133400 | 275144995600 | 136500 | 136600 | 136600 | 136500 | 2813 |
| 299 | 20250116 | 133300 | 274760761000 | 136600 | 136200 | 136600 | 136200 | 3651 |
| 300 | 20250116 | 133200 | 274262808200 | 136200 | 136300 | 136300 | 136200 | 4280 |
| 301 | 20250116 | 133100 | 273679775000 | 136200 | 136300 | 136300 | 136200 | 5310 |
| 302 | 20250116 | 133000 | 272956462900 | 136400 | 136400 | 136400 | 136300 | 3421 |
| 303 | 20250116 | 132900 | 272490080200 | 136400 | 136400 | 136400 | 136300 | 1403 |
| 304 | 20250116 | 132800 | 272298740000 | 136400 | 136400 | 136500 | 136300 | 4450 |
| 305 | 20250116 | 132700 | 271691542400 | 136500 | 136400 | 136500 | 136400 | 1347 |
| 306 | 20250116 | 132600 | 271507718300 | 136500 | 136600 | 136600 | 136400 | 3195 |
| 307 | 20250116 | 132500 | 271071725400 | 136600 | 136600 | 136700 | 136500 | 850 |
| 308 | 20250116 | 132400 | 270955605000 | 136600 | 136700 | 136700 | 136500 | 1240 |
| 309 | 20250116 | 132300 | 270786193100 | 136600 | 136700 | 136800 | 136600 | 827 |
| 310 | 20250116 | 132200 | 270673170000 | 136600 | 136800 | 136900 | 136600 | 2383 |
| 311 | 20250116 | 132100 | 270347466700 | 136700 | 136900 | 137000 | 136700 | 1895 |
| 312 | 20250116 | 132000 | 270088294500 | 136900 | 136800 | 136900 | 136600 | 1981 |
| 313 | 20250116 | 131900 | 269817464300 | 136800 | 136600 | 136800 | 136500 | 1505 |
| 314 | 20250116 | 131800 | 269611759000 | 136600 | 136700 | 136700 | 136500 | 2210 |
| 315 | 20250116 | 131700 | 269309835200 | 136600 | 137000 | 137000 | 136600 | 2716 |
| 316 | 20250116 | 131600 | 268938185600 | 137000 | 137000 | 137100 | 136900 | 4625 |
| 317 | 20250116 | 131500 | 268304552400 | 136900 | 136900 | 137000 | 136800 | 1620 |
| 318 | 20250116 | 131400 | 268082727900 | 136900 | 136800 | 136900 | 136800 | 897 |
| 319 | 20250116 | 131300 | 267959935100 | 136900 | 136900 | 136900 | 136800 | 1889 |
| 320 | 20250116 | 131200 | 267701373200 | 136900 | 136900 | 137000 | 136800 | 2561 |
| 321 | 20250116 | 131100 | 267350601600 | 136900 | 136700 | 136900 | 136600 | 3812 |
| 322 | 20250116 | 131000 | 266829238000 | 136700 | 136600 | 136700 | 136400 | 1531 |
| 323 | 20250116 | 130900 | 266620185800 | 136500 | 136400 | 136600 | 136400 | 5488 |
| 324 | 20250116 | 130800 | 265871252500 | 136400 | 136400 | 136500 | 136400 | 1368 |
| 325 | 20250116 | 130700 | 265684596400 | 136500 | 136600 | 136600 | 136400 | 3680 |
| 326 | 20250116 | 130600 | 265182287100 | 136600 | 136600 | 136700 | 136500 | 2707 |
| 327 | 20250116 | 130500 | 264812498400 | 136600 | 136700 | 136700 | 136500 | 2023 |
| 328 | 20250116 | 130400 | 264536220200 | 136600 | 136800 | 136800 | 136500 | 4077 |
| 329 | 20250116 | 130300 | 263979065200 | 136800 | 136900 | 137000 | 136700 | 1921 |
| 330 | 20250116 | 130200 | 263716270400 | 137000 | 137000 | 137000 | 136900 | 1470 |
| 331 | 20250116 | 130100 | 263514947100 | 137000 | 137000 | 137000 | 136900 | 1415 |
| 332 | 20250116 | 130000 | 263321108500 | 137000 | 136900 | 137200 | 136800 | 6694 |
| 333 | 20250116 | 125900 | 262404111400 | 136900 | 137000 | 137000 | 136800 | 2882 |
| 334 | 20250116 | 125800 | 262009662300 | 136900 | 136800 | 137000 | 136700 | 6261 |
| 335 | 20250116 | 125700 | 261152202000 | 136800 | 136800 | 136900 | 136600 | 2354 |
| 336 | 20250116 | 125600 | 260830241100 | 136800 | 136800 | 136800 | 136700 | 1246 |
| 337 | 20250116 | 125500 | 260659826400 | 136800 | 136300 | 136800 | 136300 | 5105 |
| 338 | 20250116 | 125400 | 259962887200 | 136400 | 136200 | 136500 | 136200 | 5288 |
| 339 | 20250116 | 125300 | 259242000700 | 136200 | 136700 | 136800 | 136200 | 8003 |
| 340 | 20250116 | 125200 | 258148926600 | 136700 | 136600 | 136900 | 136500 | 6964 |
| 341 | 20250116 | 125100 | 257197114300 | 136500 | 136800 | 136900 | 136500 | 10757 |
| 342 | 20250116 | 125000 | 255727251000 | 136800 | 136900 | 137100 | 136700 | 4889 |
| 343 | 20250116 | 124900 | 255058283300 | 136900 | 137200 | 137200 | 136800 | 6124 |
| 344 | 20250116 | 124800 | 254219446400 | 137200 | 137300 | 137300 | 137000 | 8351 |
| 345 | 20250116 | 124700 | 253074535600 | 137300 | 137300 | 137400 | 137200 | 2022 |
| 346 | 20250116 | 124600 | 252796862000 | 137400 | 137500 | 137500 | 137200 | 1430 |
| 347 | 20250116 | 124500 | 252600398500 | 137400 | 137300 | 137500 | 137200 | 3215 |
| 348 | 20250116 | 124400 | 252158714400 | 137200 | 137300 | 137400 | 137200 | 3314 |
| 349 | 20250116 | 124300 | 251703794100 | 137300 | 137400 | 137500 | 137300 | 1375 |
| 350 | 20250116 | 124200 | 251514835400 | 137400 | 137400 | 137500 | 137300 | 1193 |
| 351 | 20250116 | 124100 | 251350859800 | 137400 | 137500 | 137500 | 137300 | 1195 |
| 352 | 20250116 | 124000 | 251186641400 | 137500 | 137600 | 137700 | 137300 | 4792 |
| 353 | 20250116 | 123900 | 250528250200 | 137600 | 137500 | 137700 | 137400 | 1708 |
| 354 | 20250116 | 123800 | 250293298700 | 137400 | 137600 | 137600 | 137400 | 2390 |
| 355 | 20250116 | 123700 | 249964776800 | 137500 | 137700 | 137700 | 137500 | 1372 |
| 356 | 20250116 | 123600 | 249776031500 | 137700 | 137700 | 137700 | 137500 | 1849 |
| 357 | 20250116 | 123500 | 249521575200 | 137700 | 137900 | 137900 | 137600 | 5924 |
| 358 | 20250116 | 123400 | 248705828100 | 137900 | 138000 | 138000 | 137700 | 2483 |
| 359 | 20250116 | 123300 | 248363507600 | 137900 | 138000 | 138000 | 137900 | 5669 |
| 360 | 20250116 | 123200 | 247581409400 | 138000 | 138000 | 138000 | 137900 | 1862 |
| 361 | 20250116 | 123100 | 247324501200 | 137900 | 137900 | 138000 | 137800 | 1850 |
| 362 | 20250116 | 123000 | 247069310000 | 137900 | 137700 | 137900 | 137700 | 5947 |
| 363 | 20250116 | 122900 | 246249846300 | 137700 | 137700 | 137700 | 137600 | 829 |
| 364 | 20250116 | 122800 | 246135705900 | 137700 | 137700 | 137700 | 137500 | 1918 |
| 365 | 20250116 | 122700 | 245871710400 | 137700 | 137700 | 137800 | 137600 | 2954 |
| 366 | 20250116 | 122600 | 245465046100 | 137800 | 137900 | 137900 | 137700 | 1388 |
| 367 | 20250116 | 122500 | 245273712600 | 137800 | 138000 | 138000 | 137800 | 2377 |
| 368 | 20250116 | 122400 | 244945749500 | 138000 | 138000 | 138000 | 137900 | 1425 |
| 369 | 20250116 | 122300 | 244749147500 | 138000 | 137900 | 138000 | 137800 | 2227 |
| 370 | 20250116 | 122200 | 244441981200 | 137900 | 138000 | 138000 | 137900 | 1698 |
| 371 | 20250116 | 122100 | 244207755600 | 138000 | 137900 | 138000 | 137900 | 1384 |
| 372 | 20250116 | 122000 | 244016813300 | 138000 | 138000 | 138000 | 137900 | 1361 |
| 373 | 20250116 | 121900 | 243829044500 | 137900 | 137800 | 138000 | 137800 | 2719 |
| 374 | 20250116 | 121800 | 243454021700 | 137900 | 137800 | 137900 | 137800 | 1117 |
| 375 | 20250116 | 121700 | 243300021000 | 137800 | 137900 | 137900 | 137800 | 1069 |
| 376 | 20250116 | 121600 | 243152652900 | 137900 | 138000 | 138000 | 137800 | 2550 |
| 377 | 20250116 | 121500 | 242800968500 | 138000 | 137600 | 138000 | 137600 | 7361 |
| 378 | 20250116 | 121400 | 241786859500 | 137600 | 137500 | 137600 | 137500 | 1282 |
| 379 | 20250116 | 121300 | 241610541500 | 137600 | 137800 | 137800 | 137500 | 3215 |
| 380 | 20250116 | 121200 | 241168056800 | 137700 | 137800 | 137900 | 137700 | 2053 |
| 381 | 20250116 | 121100 | 240885131800 | 137800 | 137800 | 137900 | 137700 | 3252 |
| 382 | 20250116 | 121000 | 240436964800 | 137800 | 137500 | 137800 | 137400 | 4160 |
| 383 | 20250116 | 120900 | 239864643900 | 137400 | 137500 | 137500 | 137400 | 1252 |
| 384 | 20250116 | 120800 | 239692552100 | 137500 | 137500 | 137500 | 137300 | 3735 |
| 385 | 20250116 | 120700 | 239179289100 | 137500 | 137500 | 137500 | 137400 | 1391 |
| 386 | 20250116 | 120600 | 238988085500 | 137400 | 137600 | 137700 | 137400 | 3220 |
| 387 | 20250116 | 120500 | 238545133700 | 137500 | 137500 | 137600 | 137400 | 2185 |
| 388 | 20250116 | 120400 | 238244660500 | 137400 | 137500 | 137500 | 137400 | 647 |
| 389 | 20250116 | 120300 | 238155712400 | 137400 | 137400 | 137500 | 137300 | 3239 |
| 390 | 20250116 | 120200 | 237710611900 | 137300 | 137400 | 137400 | 137300 | 1262 |
| 391 | 20250116 | 120100 | 237537298000 | 137400 | 137500 | 137500 | 137300 | 2031 |
| 392 | 20250116 | 120000 | 237258229200 | 137400 | 137500 | 137600 | 137400 | 1992 |
| 393 | 20250116 | 115900 | 236984292400 | 137600 | 137400 | 137600 | 137300 | 3152 |
| 394 | 20250116 | 115800 | 236550843400 | 137400 | 137200 | 137400 | 137200 | 5043 |
| 395 | 20250116 | 115700 | 235858491700 | 137300 | 137300 | 137400 | 137100 | 6954 |
| 396 | 20250116 | 115600 | 234904258700 | 137400 | 137400 | 137400 | 137200 | 4482 |
| 397 | 20250116 | 115500 | 234288985200 | 137300 | 137500 | 137600 | 137200 | 6189 |
| 398 | 20250116 | 115400 | 233438827900 | 137600 | 137700 | 137700 | 137500 | 1969 |
| 399 | 20250116 | 115300 | 233167936600 | 137700 | 137800 | 137800 | 137500 | 2423 |
| 400 | 20250116 | 115200 | 232834206500 | 137700 | 137600 | 137800 | 137300 | 11409 |
| 401 | 20250116 | 115100 | 231264651200 | 137600 | 137700 | 137800 | 137600 | 5910 |
| 402 | 20250116 | 115000 | 230451142200 | 137800 | 137800 | 137900 | 137700 | 1339 |
| 403 | 20250116 | 114900 | 230266599600 | 137900 | 137900 | 137900 | 137800 | 2291 |
| 404 | 20250116 | 114800 | 229950828200 | 137900 | 137900 | 138000 | 137800 | 1762 |
| 405 | 20250116 | 114700 | 229707858300 | 137900 | 137900 | 138000 | 137800 | 1199 |
| 406 | 20250116 | 114600 | 229542482400 | 137800 | 137900 | 138000 | 137800 | 2125 |
| 407 | 20250116 | 114500 | 229249397800 | 137900 | 138000 | 138100 | 137900 | 1685 |
| 408 | 20250116 | 114400 | 229016857400 | 138000 | 138200 | 138200 | 138000 | 1253 |
| 409 | 20250116 | 114300 | 228843818000 | 138200 | 137900 | 138200 | 137900 | 3446 |
| 410 | 20250116 | 114200 | 228368125500 | 138000 | 138000 | 138000 | 137900 | 1748 |
| 411 | 20250116 | 114100 | 228127014800 | 137900 | 138000 | 138000 | 137800 | 3215 |
| 412 | 20250116 | 114000 | 227683703100 | 138000 | 138300 | 138300 | 138000 | 3782 |
| 413 | 20250116 | 113900 | 227161379800 | 138300 | 138200 | 138300 | 138100 | 2390 |
| 414 | 20250116 | 113800 | 226831058200 | 138200 | 138200 | 138300 | 138100 | 1707 |
| 415 | 20250116 | 113700 | 226595144700 | 138300 | 138100 | 138300 | 138000 | 3981 |
| 416 | 20250116 | 113600 | 226044946900 | 138100 | 138100 | 138100 | 137900 | 2126 |
| 417 | 20250116 | 113500 | 225751424800 | 138000 | 137800 | 138100 | 137800 | 6508 |
| 418 | 20250116 | 113400 | 224854141600 | 137800 | 138200 | 138200 | 137800 | 6921 |
| 419 | 20250116 | 113300 | 223899062200 | 138200 | 138500 | 138600 | 138100 | 10387 |
| 420 | 20250116 | 113200 | 222462466400 | 138500 | 138500 | 138500 | 138400 | 5455 |
| 421 | 20250116 | 113100 | 221707017200 | 138500 | 138500 | 138500 | 138400 | 4764 |
| 422 | 20250116 | 113000 | 221047314600 | 138400 | 138400 | 138500 | 138300 | 11934 |
| 423 | 20250116 | 112900 | 219395403100 | 138400 | 138200 | 138400 | 138200 | 8956 |
| 424 | 20250116 | 112800 | 218156609000 | 138200 | 138200 | 138300 | 138200 | 5153 |
| 425 | 20250116 | 112700 | 217444334100 | 138300 | 138300 | 138300 | 138200 | 2939 |
| 426 | 20250116 | 112600 | 217038025800 | 138200 | 138300 | 138300 | 138200 | 5357 |
| 427 | 20250116 | 112500 | 216297191300 | 138200 | 138200 | 138300 | 138100 | 3908 |
| 428 | 20250116 | 112400 | 215756929200 | 138200 | 138300 | 138400 | 138100 | 11474 |
| 429 | 20250116 | 112300 | 214170205800 | 138300 | 137900 | 138300 | 137800 | 29711 |
| 430 | 20250116 | 112200 | 210068242100 | 137900 | 137900 | 137900 | 137800 | 1752 |
| 431 | 20250116 | 112100 | 209826711300 | 137800 | 137900 | 137900 | 137800 | 1913 |
| 432 | 20250116 | 112000 | 209563028300 | 137900 | 137800 | 137900 | 137700 | 4098 |
| 433 | 20250116 | 111900 | 208998111800 | 137900 | 137800 | 138000 | 137700 | 5254 |
| 434 | 20250116 | 111800 | 208273791500 | 137800 | 137600 | 137800 | 137500 | 3794 |
| 435 | 20250116 | 111700 | 207751520600 | 137600 | 137700 | 137700 | 137500 | 3047 |
| 436 | 20250116 | 111600 | 207332242800 | 137700 | 138000 | 138000 | 137500 | 13003 |
| 437 | 20250116 | 111500 | 205540878500 | 138000 | 137900 | 138000 | 137800 | 3421 |
| 438 | 20250116 | 111400 | 205068960200 | 138000 | 137800 | 138000 | 137800 | 6420 |
| 439 | 20250116 | 111300 | 204183615700 | 137900 | 137900 | 137900 | 137800 | 3951 |
| 440 | 20250116 | 111200 | 203638894900 | 137900 | 138000 | 138000 | 137900 | 4686 |
| 441 | 20250116 | 111100 | 202992495400 | 138000 | 137900 | 138000 | 137800 | 5366 |
| 442 | 20250116 | 111000 | 202252481200 | 137900 | 137800 | 137900 | 137800 | 5261 |
| 443 | 20250116 | 110900 | 201527115000 | 137900 | 137700 | 137900 | 137600 | 5463 |
| 444 | 20250116 | 110800 | 200774422000 | 137700 | 137700 | 137800 | 137600 | 2176 |
| 445 | 20250116 | 110700 | 200474887000 | 137700 | 137900 | 137900 | 137500 | 4684 |
| 446 | 20250116 | 110600 | 199829830500 | 137900 | 137500 | 137900 | 137500 | 18139 |
| 447 | 20250116 | 110500 | 197330617900 | 137500 | 137600 | 137600 | 137500 | 2165 |
| 448 | 20250116 | 110400 | 197032822000 | 137500 | 137700 | 137700 | 137500 | 1814 |
| 449 | 20250116 | 110300 | 196783146600 | 137700 | 137600 | 137700 | 137600 | 1833 |
| 450 | 20250116 | 110200 | 196530846500 | 137600 | 137600 | 137700 | 137500 | 2378 |
| 451 | 20250116 | 110100 | 196203607800 | 137500 | 137300 | 137700 | 137200 | 8236 |
| 452 | 20250116 | 110000 | 195071134200 | 137400 | 137300 | 137400 | 137100 | 7098 |
| 453 | 20250116 | 105900 | 194096886900 | 137300 | 137500 | 137500 | 137300 | 3870 |
| 454 | 20250116 | 105800 | 193565250800 | 137500 | 137600 | 137600 | 137400 | 5480 |
| 455 | 20250116 | 105700 | 192811819200 | 137600 | 137600 | 137600 | 137500 | 4014 |
| 456 | 20250116 | 105600 | 192259809500 | 137500 | 137500 | 137700 | 137500 | 4673 |
| 457 | 20250116 | 105500 | 191616792200 | 137500 | 137800 | 137800 | 137500 | 4626 |
| 458 | 20250116 | 105400 | 190980115900 | 137700 | 137800 | 137900 | 137700 | 5450 |
| 459 | 20250116 | 105300 | 190228920400 | 137900 | 137700 | 137900 | 137700 | 4562 |
| 460 | 20250116 | 105200 | 189600304800 | 137800 | 137500 | 137800 | 137400 | 7383 |
| 461 | 20250116 | 105100 | 188584498600 | 137500 | 137600 | 137600 | 137300 | 3284 |
| 462 | 20250116 | 105000 | 188133016900 | 137500 | 137300 | 137600 | 137200 | 2636 |
| 463 | 20250116 | 104900 | 187770718500 | 137300 | 137500 | 137600 | 137200 | 6785 |
| 464 | 20250116 | 104800 | 186838716900 | 137400 | 137700 | 137700 | 137100 | 13872 |
| 465 | 20250116 | 104700 | 184933805300 | 137700 | 138000 | 138000 | 137600 | 22559 |
| 466 | 20250116 | 104600 | 181823636300 | 138000 | 137600 | 138000 | 137500 | 24343 |
| 467 | 20250116 | 104500 | 178467977400 | 137600 | 137800 | 137900 | 137500 | 6524 |
| 468 | 20250116 | 104400 | 177569381300 | 137800 | 137900 | 137900 | 137700 | 9753 |
| 469 | 20250116 | 104300 | 176225056600 | 137900 | 137500 | 137900 | 137500 | 25189 |
| 470 | 20250116 | 104200 | 172756211900 | 137600 | 137400 | 137600 | 137400 | 8174 |
| 471 | 20250116 | 104100 | 171632492200 | 137300 | 137600 | 137700 | 137300 | 7192 |
| 472 | 20250116 | 104000 | 170643308400 | 137600 | 137000 | 137700 | 137000 | 29631 |
| 473 | 20250116 | 103900 | 166571191600 | 137100 | 137100 | 137100 | 136900 | 7796 |
| 474 | 20250116 | 103800 | 165503199200 | 137100 | 137100 | 137100 | 137000 | 3730 |
| 475 | 20250116 | 103700 | 164992069700 | 137000 | 136900 | 137100 | 136700 | 7664 |
| 476 | 20250116 | 103600 | 163942586600 | 136800 | 136900 | 136900 | 136700 | 2783 |
| 477 | 20250116 | 103500 | 163561763300 | 136900 | 136800 | 136900 | 136600 | 2519 |
| 478 | 20250116 | 103400 | 163217328900 | 136700 | 136800 | 136900 | 136600 | 4349 |
| 479 | 20250116 | 103300 | 162622711700 | 136800 | 136400 | 136900 | 136400 | 5284 |
| 480 | 20250116 | 103200 | 161900656500 | 136400 | 136400 | 136700 | 136300 | 8766 |
| 481 | 20250116 | 103100 | 160703769700 | 136300 | 137000 | 137000 | 136100 | 18885 |
| 482 | 20250116 | 103000 | 158126575500 | 137000 | 137300 | 137300 | 136900 | 3946 |
| 483 | 20250116 | 102900 | 157585569600 | 137300 | 137300 | 137400 | 137100 | 4363 |
| 484 | 20250116 | 102800 | 156986807700 | 137400 | 137400 | 137500 | 137300 | 8309 |
| 485 | 20250116 | 102700 | 155845173500 | 137400 | 137400 | 137400 | 137200 | 8307 |
| 486 | 20250116 | 102600 | 154704433600 | 137400 | 137600 | 137600 | 137300 | 4529 |
| 487 | 20250116 | 102500 | 154081737600 | 137600 | 137400 | 137700 | 137400 | 18985 |
| 488 | 20250116 | 102400 | 151469144200 | 137400 | 137100 | 137600 | 137000 | 20049 |
| 489 | 20250116 | 102300 | 148714663600 | 137100 | 137000 | 137300 | 136900 | 8669 |
| 490 | 20250116 | 102200 | 147526098000 | 137000 | 136500 | 137000 | 136500 | 8823 |
| 491 | 20250116 | 102100 | 146320397500 | 136500 | 136800 | 136900 | 136500 | 9647 |
| 492 | 20250116 | 102000 | 145002479700 | 136800 | 136900 | 137100 | 136800 | 9545 |
| 493 | 20250116 | 101900 | 143695243800 | 137000 | 137300 | 137400 | 136800 | 15181 |
| 494 | 20250116 | 101800 | 141613869900 | 137300 | 137100 | 137300 | 136900 | 9617 |
| 495 | 20250116 | 101700 | 140295575100 | 137000 | 137000 | 137600 | 137000 | 33616 |
| 496 | 20250116 | 101600 | 135678599800 | 137000 | 137100 | 137100 | 136800 | 7157 |
| 497 | 20250116 | 101500 | 134697885600 | 137000 | 137000 | 137100 | 136700 | 17239 |
| 498 | 20250116 | 101400 | 132336714600 | 137000 | 136500 | 137000 | 136500 | 9342 |
| 499 | 20250116 | 101300 | 131058751800 | 136500 | 136400 | 136600 | 136000 | 16337 |
| 500 | 20250116 | 101200 | 128832999200 | 136400 | 136800 | 136800 | 136300 | 10509 |
| 501 | 20250116 | 101100 | 127398453500 | 136800 | 136400 | 136800 | 136400 | 9889 |
| 502 | 20250116 | 101000 | 126047628900 | 136400 | 136500 | 136500 | 136300 | 5912 |
| 503 | 20250116 | 100900 | 125241103900 | 136500 | 136400 | 136500 | 136200 | 10944 |
| 504 | 20250116 | 100800 | 123749125000 | 136300 | 136300 | 136500 | 136200 | 8420 |
| 505 | 20250116 | 100700 | 122601585400 | 136200 | 136600 | 137000 | 136100 | 23184 |
| 506 | 20250116 | 100600 | 119437180000 | 136700 | 137000 | 137300 | 136400 | 26375 |
| 507 | 20250116 | 100500 | 115825375100 | 137000 | 136900 | 137200 | 136900 | 20567 |
| 508 | 20250116 | 100400 | 113006510400 | 136800 | 136900 | 137200 | 136800 | 38923 |
| 509 | 20250116 | 100300 | 107674355900 | 136800 | 136200 | 136900 | 136100 | 34770 |
| 510 | 20250116 | 100200 | 102923921700 | 136200 | 136000 | 136300 | 135900 | 10662 |
| 511 | 20250116 | 100100 | 101472692000 | 136000 | 136100 | 136500 | 136000 | 28069 |
| 512 | 20250116 | 100000 | 97647347600 | 136100 | 135700 | 136400 | 135600 | 47265 |
| 513 | 20250116 | 095900 | 91217941100 | 135700 | 135600 | 135700 | 135200 | 11215 |
| 514 | 20250116 | 095800 | 89698520700 | 135500 | 135000 | 135600 | 135000 | 6509 |
| 515 | 20250116 | 095700 | 88817139600 | 135100 | 135500 | 135500 | 135000 | 9287 |
| 516 | 20250116 | 095600 | 87562458100 | 135400 | 135600 | 135600 | 135200 | 12160 |
| 517 | 20250116 | 095500 | 85914793400 | 135600 | 135600 | 135900 | 135400 | 29587 |
| 518 | 20250116 | 095400 | 81900505400 | 135600 | 135100 | 135600 | 135000 | 24335 |
| 519 | 20250116 | 095300 | 78606231600 | 135200 | 135200 | 135500 | 135100 | 21948 |
| 520 | 20250116 | 095200 | 75635644800 | 135200 | 135000 | 135300 | 134900 | 22832 |
| 521 | 20250116 | 095100 | 72549914300 | 135100 | 134600 | 135100 | 134600 | 33224 |
| 522 | 20250116 | 095000 | 68068358000 | 134700 | 134600 | 134700 | 134400 | 11965 |
| 523 | 20250116 | 094900 | 66458096700 | 134600 | 134400 | 134600 | 134300 | 8365 |
| 524 | 20250116 | 094800 | 65333436200 | 134400 | 134300 | 134500 | 134300 | 2849 |
| 525 | 20250116 | 094700 | 64950572300 | 134400 | 134400 | 134500 | 134300 | 5208 |
| 526 | 20250116 | 094600 | 64250435900 | 134300 | 134300 | 134400 | 134000 | 3729 |
| 527 | 20250116 | 094500 | 63749912100 | 134200 | 134200 | 134300 | 134000 | 3727 |
| 528 | 20250116 | 094400 | 63249894700 | 134100 | 134200 | 134300 | 134100 | 3414 |
| 529 | 20250116 | 094300 | 62791786700 | 134200 | 134000 | 134200 | 134000 | 2585 |
| 530 | 20250116 | 094200 | 62445075800 | 134000 | 134200 | 134300 | 133800 | 6878 |
| 531 | 20250116 | 094100 | 61523388600 | 134200 | 134400 | 134600 | 134200 | 6431 |
| 532 | 20250116 | 094000 | 60659203600 | 134400 | 134200 | 134400 | 134200 | 6850 |
| 533 | 20250116 | 093900 | 59739185300 | 134200 | 134600 | 134700 | 134200 | 7315 |
| 534 | 20250116 | 093800 | 58756256700 | 134600 | 134600 | 134700 | 134200 | 11062 |
| 535 | 20250116 | 093700 | 57268579800 | 134600 | 134300 | 134800 | 134200 | 15011 |
| 536 | 20250116 | 093600 | 55248289800 | 134400 | 135100 | 135100 | 134300 | 21062 |
| 537 | 20250116 | 093500 | 52412717500 | 134900 | 134200 | 135000 | 134200 | 65340 |
| 538 | 20250116 | 093400 | 43614199300 | 134300 | 133600 | 134300 | 133600 | 32769 |
| 539 | 20250116 | 093300 | 39224320900 | 133600 | 133700 | 133700 | 133500 | 11248 |
| 540 | 20250116 | 093200 | 37720994400 | 133600 | 133300 | 133700 | 133200 | 10142 |
| 541 | 20250116 | 093100 | 36367364000 | 133300 | 133100 | 133400 | 133100 | 5912 |
| 542 | 20250116 | 093000 | 35579364400 | 133100 | 132700 | 133100 | 132700 | 5715 |
| 543 | 20250116 | 092900 | 34819589800 | 132800 | 132600 | 132800 | 132600 | 1386 |
| 544 | 20250116 | 092800 | 34635688200 | 132600 | 132900 | 133000 | 132600 | 3850 |
| 545 | 20250116 | 092700 | 34124201500 | 132900 | 132600 | 132900 | 132500 | 5193 |
| 546 | 20250116 | 092600 | 33435223200 | 132600 | 132700 | 132800 | 132300 | 6758 |
| 547 | 20250116 | 092500 | 32539833400 | 132800 | 132500 | 133000 | 132500 | 2218 |
| 548 | 20250116 | 092400 | 32245312100 | 132500 | 132800 | 132900 | 132500 | 2819 |
| 549 | 20250116 | 092300 | 31871262900 | 132900 | 132700 | 133000 | 132500 | 4762 |
| 550 | 20250116 | 092200 | 31239141400 | 132700 | 133000 | 133000 | 132600 | 3369 |
| 551 | 20250116 | 092100 | 30791572600 | 132900 | 132800 | 132900 | 132700 | 2168 |
| 552 | 20250116 | 092000 | 30503597800 | 132600 | 132700 | 132900 | 132400 | 4330 |
| 553 | 20250116 | 091900 | 29929466000 | 132700 | 132900 | 133000 | 132500 | 3710 |
| 554 | 20250116 | 091800 | 29436767900 | 132800 | 132500 | 132900 | 132300 | 5628 |
| 555 | 20250116 | 091700 | 28690844500 | 132600 | 132400 | 132700 | 132300 | 3996 |
| 556 | 20250116 | 091600 | 28161477000 | 132400 | 132700 | 132700 | 132300 | 4517 |
| 557 | 20250116 | 091500 | 27562807100 | 132600 | 132300 | 132700 | 132300 | 4128 |
| 558 | 20250116 | 091400 | 27016118500 | 132400 | 132400 | 132500 | 132200 | 7807 |
| 559 | 20250116 | 091300 | 25982620300 | 132500 | 132600 | 132700 | 132400 | 3797 |
| 560 | 20250116 | 091200 | 25479384400 | 132600 | 132600 | 132700 | 132300 | 8611 |
| 561 | 20250116 | 091100 | 24338271500 | 132700 | 133200 | 133300 | 132600 | 9306 |
| 562 | 20250116 | 091000 | 23101525100 | 133100 | 133400 | 133600 | 133100 | 3784 |
| 563 | 20250116 | 090900 | 22597025900 | 133400 | 133300 | 133700 | 133000 | 7895 |
| 564 | 20250116 | 090800 | 21543816800 | 133100 | 133300 | 133500 | 132800 | 11544 |
| 565 | 20250116 | 090700 | 20006713100 | 133200 | 133700 | 133800 | 133200 | 5627 |
| 566 | 20250116 | 090600 | 19255905200 | 133700 | 133200 | 133800 | 133100 | 7704 |
| 567 | 20250116 | 090500 | 18227882700 | 133100 | 133800 | 133800 | 133000 | 5228 |
| 568 | 20250116 | 090400 | 17530897300 | 133800 | 133200 | 133900 | 133000 | 9462 |
| 569 | 20250116 | 090300 | 16268287200 | 133300 | 133900 | 134000 | 132600 | 18329 |
| 570 | 20250116 | 090200 | 13824633300 | 133900 | 133300 | 134400 | 133200 | 42388 |
| 571 | 20250116 | 090100 | 8148256600 | 133300 | 133000 | 133400 | 132700 | 13691 |
| 572 | 20250116 | 090000 | 6326001200 | 133000 | 133000 | 133900 | 132800 | 47466 |