34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 3 | 20250117 | 182900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20250117 | 182800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20250117 | 182700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20250117 | 182600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20250117 | 182500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20250117 | 182400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20250117 | 182300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20250117 | 182200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20250117 | 182100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20250117 | 182000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20250117 | 181900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20250117 | 181800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20250117 | 181700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20250117 | 181600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20250117 | 181500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20250117 | 181400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20250117 | 181300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20250117 | 181200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20250117 | 181100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20250117 | 181000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20250117 | 180900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20250117 | 180800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20250117 | 180700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20250117 | 180600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20250117 | 180500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20250117 | 180400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20250117 | 180300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20250117 | 180200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20250117 | 180100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20250117 | 180000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 33 | 20250117 | 175900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20250117 | 175800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20250117 | 175700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20250117 | 175600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20250117 | 175500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20250117 | 175400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20250117 | 175300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20250117 | 175200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20250117 | 175100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20250117 | 175000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20250117 | 174900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20250117 | 174800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20250117 | 174700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20250117 | 174600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20250117 | 174500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20250117 | 174400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20250117 | 174300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20250117 | 174200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20250117 | 174100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20250117 | 174000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20250117 | 173900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20250117 | 173800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20250117 | 173700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20250117 | 173600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20250117 | 173500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20250117 | 173400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20250117 | 173300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20250117 | 173200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20250117 | 173100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20250117 | 173000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 63 | 20250117 | 172900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20250117 | 172800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20250117 | 172700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20250117 | 172600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20250117 | 172500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20250117 | 172400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20250117 | 172300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20250117 | 172200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20250117 | 172100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20250117 | 172000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20250117 | 171900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20250117 | 171800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20250117 | 171700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20250117 | 171600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20250117 | 171500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20250117 | 171400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20250117 | 171300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20250117 | 171200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20250117 | 171100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20250117 | 171000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20250117 | 170900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20250117 | 170800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20250117 | 170700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20250117 | 170600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20250117 | 170500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20250117 | 170400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20250117 | 170300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20250117 | 170200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20250117 | 170100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20250117 | 170000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 93 | 20250117 | 165900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20250117 | 165800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20250117 | 165700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20250117 | 165600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20250117 | 165500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20250117 | 165400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20250117 | 165300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20250117 | 165200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20250117 | 165100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20250117 | 165000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20250117 | 164900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20250117 | 164800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20250117 | 164700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20250117 | 164600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20250117 | 164500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20250117 | 164400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20250117 | 164300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20250117 | 164200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20250117 | 164100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20250117 | 164000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20250117 | 163900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20250117 | 163800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20250117 | 163700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20250117 | 163600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20250117 | 163500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20250117 | 163400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20250117 | 163300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20250117 | 163200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20250117 | 163100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20250117 | 163000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 123 | 20250117 | 162900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20250117 | 162800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20250117 | 162700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20250117 | 162600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20250117 | 162500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20250117 | 162400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20250117 | 162300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20250117 | 162200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20250117 | 162100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20250117 | 162000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20250117 | 161900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20250117 | 161800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20250117 | 161700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20250117 | 161600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20250117 | 161500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20250117 | 161400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20250117 | 161300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20250117 | 161200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20250117 | 161100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20250117 | 161000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20250117 | 160900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20250117 | 160800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20250117 | 160700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20250117 | 160600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20250117 | 160500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20250117 | 160400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20250117 | 160300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20250117 | 160200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20250117 | 160100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20250117 | 160000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 24782 |
| 153 | 20250117 | 155900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20250117 | 155800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20250117 | 155700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20250117 | 155600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20250117 | 155500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20250117 | 155400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20250117 | 155300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20250117 | 155200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20250117 | 155100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20250117 | 155000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20250117 | 154900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20250117 | 154800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20250117 | 154700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20250117 | 154600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20250117 | 154500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20250117 | 154400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20250117 | 154300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20250117 | 154200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20250117 | 154100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20250117 | 154000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20250117 | 153900 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20250117 | 153800 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20250117 | 153700 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20250117 | 153600 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20250117 | 153500 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20250117 | 153400 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20250117 | 153300 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20250117 | 153200 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20250117 | 153100 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20250117 | 153000 | 143651090800 | 134000 | 134000 | 134000 | 134000 | 49564 |
| 183 | 20250117 | 152900 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20250117 | 152800 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20250117 | 152700 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20250117 | 152600 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20250117 | 152500 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20250117 | 152400 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20250117 | 152300 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20250117 | 152200 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20250117 | 152100 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20250117 | 152000 | 140330302800 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20250117 | 151900 | 140330302800 | 134200 | 134200 | 134200 | 134100 | 3593 |
| 194 | 20250117 | 151800 | 139848202600 | 134200 | 134100 | 134200 | 134100 | 3225 |
| 195 | 20250117 | 151700 | 139415558700 | 134200 | 134300 | 134300 | 134100 | 1708 |
| 196 | 20250117 | 151600 | 139186366100 | 134200 | 134200 | 134300 | 134200 | 1307 |
| 197 | 20250117 | 151500 | 139010954100 | 134200 | 134200 | 134300 | 134100 | 3778 |
| 198 | 20250117 | 151400 | 138503933800 | 134200 | 134200 | 134300 | 134100 | 4848 |
| 199 | 20250117 | 151300 | 137853269900 | 134200 | 134200 | 134300 | 134200 | 1394 |
| 200 | 20250117 | 151200 | 137666158500 | 134200 | 134200 | 134300 | 134200 | 1011 |
| 201 | 20250117 | 151100 | 137530461600 | 134300 | 134300 | 134300 | 134200 | 688 |
| 202 | 20250117 | 151000 | 137438084500 | 134200 | 134200 | 134300 | 134200 | 1029 |
| 203 | 20250117 | 150900 | 137299983100 | 134200 | 134200 | 134300 | 134100 | 2237 |
| 204 | 20250117 | 150800 | 136999771100 | 134100 | 134200 | 134200 | 134100 | 1694 |
| 205 | 20250117 | 150700 | 136772576400 | 134200 | 134000 | 134200 | 134000 | 2449 |
| 206 | 20250117 | 150600 | 136444141400 | 134100 | 134100 | 134100 | 134000 | 1597 |
| 207 | 20250117 | 150500 | 136230110400 | 134000 | 134000 | 134100 | 134000 | 1101 |
| 208 | 20250117 | 150400 | 136082526500 | 134000 | 134200 | 134200 | 134000 | 1631 |
| 209 | 20250117 | 150300 | 135863866800 | 134100 | 134100 | 134200 | 134100 | 2874 |
| 210 | 20250117 | 150200 | 135478453800 | 134100 | 134300 | 134400 | 134000 | 7561 |
| 211 | 20250117 | 150100 | 134464133800 | 134300 | 134300 | 134400 | 134300 | 1756 |
| 212 | 20250117 | 150000 | 134228283100 | 134300 | 134300 | 134400 | 134300 | 1117 |
| 213 | 20250117 | 145900 | 134078212800 | 134300 | 134500 | 134500 | 134300 | 1113 |
| 214 | 20250117 | 145800 | 133928624300 | 134400 | 134500 | 134500 | 134400 | 918 |
| 215 | 20250117 | 145700 | 133805214800 | 134400 | 134500 | 134500 | 134300 | 916 |
| 216 | 20250117 | 145600 | 133682099100 | 134500 | 134400 | 134500 | 134300 | 1436 |
| 217 | 20250117 | 145500 | 133489073600 | 134300 | 134200 | 134400 | 134200 | 1351 |
| 218 | 20250117 | 145400 | 133307646700 | 134300 | 134200 | 134300 | 134200 | 457 |
| 219 | 20250117 | 145300 | 133246281600 | 134300 | 134300 | 134400 | 134200 | 1542 |
| 220 | 20250117 | 145200 | 133039195100 | 134400 | 134300 | 134400 | 134200 | 860 |
| 221 | 20250117 | 145100 | 132923691300 | 134300 | 134200 | 134300 | 134200 | 586 |
| 222 | 20250117 | 145000 | 132845001900 | 134300 | 134300 | 134400 | 134200 | 879 |
| 223 | 20250117 | 144900 | 132726954500 | 134300 | 134300 | 134400 | 134200 | 575 |
| 224 | 20250117 | 144800 | 132649740500 | 134300 | 134400 | 134400 | 134200 | 2073 |
| 225 | 20250117 | 144700 | 132371432900 | 134400 | 134300 | 134400 | 134300 | 441 |
| 226 | 20250117 | 144600 | 132312172100 | 134400 | 134200 | 134400 | 134200 | 729 |
| 227 | 20250117 | 144500 | 132214263200 | 134200 | 134200 | 134300 | 134100 | 3723 |
| 228 | 20250117 | 144400 | 131714631500 | 134100 | 134100 | 134200 | 134100 | 1928 |
| 229 | 20250117 | 144300 | 131456030600 | 134200 | 134300 | 134300 | 134100 | 3594 |
| 230 | 20250117 | 144200 | 130973645300 | 134200 | 134300 | 134400 | 134200 | 1143 |
| 231 | 20250117 | 144100 | 130820153800 | 134400 | 134400 | 134500 | 134300 | 2807 |
| 232 | 20250117 | 144000 | 130442962600 | 134400 | 134500 | 134500 | 134400 | 971 |
| 233 | 20250117 | 143900 | 130312394700 | 134500 | 134700 | 134700 | 134400 | 3052 |
| 234 | 20250117 | 143800 | 129901765500 | 134700 | 134600 | 134700 | 134600 | 481 |
| 235 | 20250117 | 143700 | 129836993900 | 134600 | 134600 | 134700 | 134600 | 557 |
| 236 | 20250117 | 143600 | 129762005400 | 134700 | 134700 | 134700 | 134600 | 767 |
| 237 | 20250117 | 143500 | 129658742300 | 134600 | 134700 | 134700 | 134500 | 526 |
| 238 | 20250117 | 143400 | 129587934500 | 134700 | 134700 | 134900 | 134600 | 3118 |
| 239 | 20250117 | 143300 | 129167779100 | 134800 | 134700 | 134800 | 134600 | 1211 |
| 240 | 20250117 | 143200 | 129004652700 | 134700 | 134700 | 134800 | 134600 | 956 |
| 241 | 20250117 | 143100 | 128875873600 | 134700 | 134800 | 134900 | 134600 | 865 |
| 242 | 20250117 | 143000 | 128759260600 | 134900 | 134700 | 134900 | 134500 | 1570 |
| 243 | 20250117 | 142900 | 128547892300 | 134600 | 134600 | 134700 | 134600 | 227 |
| 244 | 20250117 | 142800 | 128517327300 | 134600 | 134600 | 134700 | 134500 | 646 |
| 245 | 20250117 | 142700 | 128430425000 | 134600 | 134700 | 134700 | 134500 | 1172 |
| 246 | 20250117 | 142600 | 128272754000 | 134600 | 134500 | 134700 | 134500 | 1861 |
| 247 | 20250117 | 142500 | 128022335500 | 134500 | 134600 | 134600 | 134500 | 1287 |
| 248 | 20250117 | 142400 | 127849208700 | 134700 | 134700 | 134800 | 134400 | 3603 |
| 249 | 20250117 | 142300 | 127364301800 | 134700 | 134700 | 134800 | 134700 | 241 |
| 250 | 20250117 | 142200 | 127331827100 | 134700 | 135000 | 135000 | 134700 | 2737 |
| 251 | 20250117 | 142100 | 126962627300 | 135000 | 135000 | 135000 | 134900 | 1426 |
| 252 | 20250117 | 142000 | 126770150500 | 135000 | 134700 | 135000 | 134700 | 7405 |
| 253 | 20250117 | 141900 | 125771045500 | 134700 | 134900 | 134900 | 134700 | 2717 |
| 254 | 20250117 | 141800 | 125404757100 | 134900 | 134700 | 134900 | 134700 | 3512 |
| 255 | 20250117 | 141700 | 124931410300 | 134700 | 134600 | 134700 | 134600 | 265 |
| 256 | 20250117 | 141600 | 124895719900 | 134600 | 134600 | 134700 | 134600 | 434 |
| 257 | 20250117 | 141500 | 124837294300 | 134700 | 134500 | 134700 | 134500 | 1704 |
| 258 | 20250117 | 141400 | 124607944400 | 134500 | 134500 | 134600 | 134400 | 1767 |
| 259 | 20250117 | 141300 | 124370279900 | 134600 | 134500 | 134600 | 134400 | 884 |
| 260 | 20250117 | 141200 | 124251322800 | 134400 | 134400 | 134500 | 134400 | 310 |
| 261 | 20250117 | 141100 | 124209642500 | 134400 | 134500 | 134600 | 134400 | 680 |
| 262 | 20250117 | 141000 | 124118177700 | 134600 | 134700 | 134700 | 134500 | 1667 |
| 263 | 20250117 | 140900 | 123893813500 | 134700 | 134600 | 134700 | 134600 | 244 |
| 264 | 20250117 | 140800 | 123860957400 | 134600 | 134600 | 134700 | 134600 | 528 |
| 265 | 20250117 | 140700 | 123789865200 | 134600 | 134600 | 134700 | 134600 | 1211 |
| 266 | 20250117 | 140600 | 123626825300 | 134600 | 134300 | 134700 | 134300 | 2510 |
| 267 | 20250117 | 140500 | 123289156600 | 134400 | 134400 | 134400 | 134300 | 533 |
| 268 | 20250117 | 140400 | 123217528900 | 134400 | 134400 | 134400 | 134300 | 534 |
| 269 | 20250117 | 140300 | 123145783600 | 134400 | 134300 | 134500 | 134300 | 1201 |
| 270 | 20250117 | 140200 | 122984363900 | 134400 | 134300 | 134400 | 134100 | 541 |
| 271 | 20250117 | 140100 | 122911734000 | 134300 | 134100 | 134300 | 134000 | 1487 |
| 272 | 20250117 | 140000 | 122712284700 | 134200 | 134200 | 134200 | 134100 | 909 |
| 273 | 20250117 | 135900 | 122590361800 | 134200 | 134200 | 134300 | 134100 | 897 |
| 274 | 20250117 | 135800 | 122469999500 | 134200 | 134100 | 134200 | 134100 | 686 |
| 275 | 20250117 | 135700 | 122377946500 | 134100 | 134100 | 134300 | 134100 | 853 |
| 276 | 20250117 | 135600 | 122263470900 | 134200 | 134000 | 134200 | 133900 | 1062 |
| 277 | 20250117 | 135500 | 122121114800 | 134000 | 134000 | 134100 | 133900 | 3742 |
| 278 | 20250117 | 135400 | 121619681100 | 134000 | 134100 | 134100 | 134000 | 1126 |
| 279 | 20250117 | 135300 | 121468752200 | 134100 | 134100 | 134100 | 134000 | 1254 |
| 280 | 20250117 | 135200 | 121300634600 | 134200 | 134100 | 134200 | 134000 | 1368 |
| 281 | 20250117 | 135100 | 121117151600 | 134100 | 134300 | 134300 | 134000 | 5529 |
| 282 | 20250117 | 135000 | 120375535700 | 134300 | 134400 | 134500 | 134200 | 2566 |
| 283 | 20250117 | 134900 | 120030844700 | 134400 | 134400 | 134500 | 134300 | 1071 |
| 284 | 20250117 | 134800 | 119886906000 | 134500 | 134700 | 134800 | 134400 | 4929 |
| 285 | 20250117 | 134700 | 119223378500 | 134700 | 134700 | 134800 | 134600 | 4417 |
| 286 | 20250117 | 134600 | 118628252600 | 134700 | 134500 | 134700 | 134500 | 1637 |
| 287 | 20250117 | 134500 | 118407916800 | 134500 | 134500 | 134600 | 134500 | 196 |
| 288 | 20250117 | 134400 | 118381543800 | 134500 | 134500 | 134600 | 134400 | 960 |
| 289 | 20250117 | 134300 | 118252431100 | 134500 | 134400 | 134500 | 134400 | 951 |
| 290 | 20250117 | 134200 | 118124600200 | 134400 | 134300 | 134500 | 134200 | 548 |
| 291 | 20250117 | 134100 | 118050992300 | 134200 | 134500 | 134500 | 134200 | 3976 |
| 292 | 20250117 | 134000 | 117516851200 | 134500 | 134500 | 134500 | 134400 | 515 |
| 293 | 20250117 | 133900 | 117447608300 | 134500 | 134500 | 134600 | 134400 | 961 |
| 294 | 20250117 | 133800 | 117318364900 | 134500 | 134500 | 134600 | 134400 | 451 |
| 295 | 20250117 | 133700 | 117257696000 | 134500 | 134400 | 134500 | 134400 | 874 |
| 296 | 20250117 | 133600 | 117140191400 | 134400 | 134500 | 134500 | 134400 | 423 |
| 297 | 20250117 | 133500 | 117083326200 | 134400 | 134600 | 134600 | 134400 | 1260 |
| 298 | 20250117 | 133400 | 116913842600 | 134600 | 134600 | 134600 | 134500 | 191 |
| 299 | 20250117 | 133300 | 116888139000 | 134600 | 134500 | 134600 | 134400 | 852 |
| 300 | 20250117 | 133200 | 116773542400 | 134400 | 134600 | 134600 | 134400 | 515 |
| 301 | 20250117 | 133100 | 116704271700 | 134500 | 134500 | 134600 | 134400 | 474 |
| 302 | 20250117 | 133000 | 116640523200 | 134400 | 134500 | 134500 | 134400 | 461 |
| 303 | 20250117 | 132900 | 116578530200 | 134400 | 134400 | 134600 | 134400 | 579 |
| 304 | 20250117 | 132800 | 116500658000 | 134400 | 134500 | 134600 | 134400 | 914 |
| 305 | 20250117 | 132700 | 116377775500 | 134500 | 134500 | 134500 | 134400 | 915 |
| 306 | 20250117 | 132600 | 116254792000 | 134500 | 134600 | 134600 | 134400 | 511 |
| 307 | 20250117 | 132500 | 116186074200 | 134600 | 134400 | 134600 | 134400 | 390 |
| 308 | 20250117 | 132400 | 116133624500 | 134400 | 134500 | 134600 | 134400 | 827 |
| 309 | 20250117 | 132300 | 116022412200 | 134500 | 134400 | 134600 | 134400 | 651 |
| 310 | 20250117 | 132200 | 115934853900 | 134400 | 134400 | 134500 | 134400 | 867 |
| 311 | 20250117 | 132100 | 115818294400 | 134400 | 134500 | 134500 | 134400 | 264 |
| 312 | 20250117 | 132000 | 115782793500 | 134400 | 134500 | 134600 | 134400 | 3583 |
| 313 | 20250117 | 131900 | 115300700400 | 134500 | 134800 | 134800 | 134500 | 3268 |
| 314 | 20250117 | 131800 | 114860757500 | 134800 | 134700 | 134800 | 134600 | 1178 |
| 315 | 20250117 | 131700 | 114702106400 | 134700 | 134500 | 134800 | 134500 | 918 |
| 316 | 20250117 | 131600 | 114578489500 | 134600 | 134400 | 134600 | 134400 | 880 |
| 317 | 20250117 | 131500 | 114460183500 | 134500 | 134500 | 134500 | 134400 | 445 |
| 318 | 20250117 | 131400 | 114400353200 | 134500 | 134400 | 134500 | 134400 | 965 |
| 319 | 20250117 | 131300 | 114270611400 | 134400 | 134200 | 134400 | 134200 | 761 |
| 320 | 20250117 | 131200 | 114168401100 | 134200 | 134300 | 134300 | 134200 | 1024 |
| 321 | 20250117 | 131100 | 114030907900 | 134200 | 134300 | 134300 | 134200 | 483 |
| 322 | 20250117 | 131000 | 113966084100 | 134200 | 134400 | 134400 | 134200 | 2277 |
| 323 | 20250117 | 130900 | 113660374600 | 134500 | 134600 | 134700 | 134300 | 2210 |
| 324 | 20250117 | 130800 | 113363153600 | 134500 | 134500 | 134600 | 134400 | 502 |
| 325 | 20250117 | 130700 | 113295627200 | 134600 | 134600 | 134600 | 134500 | 719 |
| 326 | 20250117 | 130600 | 113198889100 | 134600 | 134500 | 134600 | 134500 | 407 |
| 327 | 20250117 | 130500 | 113144131200 | 134500 | 134600 | 134600 | 134400 | 1136 |
| 328 | 20250117 | 130400 | 112991384300 | 134600 | 134400 | 134700 | 134400 | 1552 |
| 329 | 20250117 | 130300 | 112782514900 | 134500 | 134400 | 134500 | 134400 | 750 |
| 330 | 20250117 | 130200 | 112681683100 | 134400 | 134700 | 134700 | 134400 | 1498 |
| 331 | 20250117 | 130100 | 112480166400 | 134700 | 134700 | 134700 | 134600 | 704 |
| 332 | 20250117 | 130000 | 112385349000 | 134600 | 134700 | 134900 | 134600 | 1992 |
| 333 | 20250117 | 125900 | 112117004100 | 134800 | 134700 | 134800 | 134700 | 1733 |
| 334 | 20250117 | 125800 | 111883425400 | 134700 | 134600 | 134700 | 134600 | 1061 |
| 335 | 20250117 | 125700 | 111740514100 | 134600 | 134900 | 134900 | 134600 | 1122 |
| 336 | 20250117 | 125600 | 111589367400 | 134800 | 134800 | 134900 | 134700 | 551 |
| 337 | 20250117 | 125500 | 111515090000 | 134700 | 134800 | 134800 | 134700 | 674 |
| 338 | 20250117 | 125400 | 111424266100 | 134800 | 134700 | 134800 | 134700 | 424 |
| 339 | 20250117 | 125300 | 111367138500 | 134700 | 134500 | 134800 | 134500 | 817 |
| 340 | 20250117 | 125200 | 111257088700 | 134600 | 134500 | 134600 | 134500 | 1545 |
| 341 | 20250117 | 125100 | 111049172600 | 134600 | 134700 | 134700 | 134500 | 1740 |
| 342 | 20250117 | 125000 | 110815056400 | 134600 | 134700 | 134700 | 134600 | 400 |
| 343 | 20250117 | 124900 | 110761179700 | 134700 | 135000 | 135000 | 134600 | 2608 |
| 344 | 20250117 | 124800 | 110409442900 | 135000 | 135000 | 135000 | 134900 | 1873 |
| 345 | 20250117 | 124700 | 110156625500 | 135000 | 134900 | 135000 | 134800 | 4945 |
| 346 | 20250117 | 124600 | 109489498300 | 134900 | 134900 | 134900 | 134800 | 1313 |
| 347 | 20250117 | 124500 | 109312464400 | 134900 | 134700 | 134900 | 134700 | 2268 |
| 348 | 20250117 | 124400 | 109006764700 | 134700 | 134500 | 134700 | 134400 | 7594 |
| 349 | 20250117 | 124300 | 107984507800 | 134500 | 134500 | 134500 | 134400 | 606 |
| 350 | 20250117 | 124200 | 107903009300 | 134400 | 134400 | 134500 | 134400 | 1960 |
| 351 | 20250117 | 124100 | 107639414800 | 134400 | 134300 | 134500 | 134300 | 506 |
| 352 | 20250117 | 124000 | 107571403000 | 134300 | 134200 | 134300 | 134100 | 1718 |
| 353 | 20250117 | 123900 | 107340826400 | 134100 | 134100 | 134300 | 134100 | 379 |
| 354 | 20250117 | 123800 | 107289985100 | 134200 | 134300 | 134300 | 134000 | 1132 |
| 355 | 20250117 | 123700 | 107138127300 | 134300 | 134300 | 134300 | 134200 | 361 |
| 356 | 20250117 | 123600 | 107089659700 | 134300 | 134300 | 134400 | 134300 | 461 |
| 357 | 20250117 | 123500 | 107027739300 | 134300 | 134300 | 134300 | 134200 | 398 |
| 358 | 20250117 | 123400 | 106974293300 | 134200 | 134400 | 134500 | 134200 | 1358 |
| 359 | 20250117 | 123300 | 106791838900 | 134400 | 134200 | 134400 | 134200 | 860 |
| 360 | 20250117 | 123200 | 106676371000 | 134200 | 134200 | 134300 | 134100 | 386 |
| 361 | 20250117 | 123100 | 106624546100 | 134200 | 134100 | 134300 | 133900 | 4462 |
| 362 | 20250117 | 123000 | 106026534000 | 134200 | 134200 | 134200 | 134000 | 627 |
| 363 | 20250117 | 122900 | 105942447500 | 134100 | 134400 | 134400 | 134100 | 1546 |
| 364 | 20250117 | 122800 | 105734996800 | 134400 | 134400 | 134400 | 134300 | 330 |
| 365 | 20250117 | 122700 | 105690647100 | 134300 | 134300 | 134300 | 134200 | 762 |
| 366 | 20250117 | 122600 | 105588322600 | 134200 | 134300 | 134300 | 134200 | 317 |
| 367 | 20250117 | 122500 | 105545759500 | 134200 | 134200 | 134300 | 134200 | 585 |
| 368 | 20250117 | 122400 | 105467243600 | 134300 | 134300 | 134300 | 134200 | 212 |
| 369 | 20250117 | 122300 | 105438783200 | 134200 | 134300 | 134400 | 134200 | 605 |
| 370 | 20250117 | 122200 | 105357511300 | 134300 | 134400 | 134400 | 134100 | 1285 |
| 371 | 20250117 | 122100 | 105185045100 | 134400 | 134400 | 134400 | 134300 | 688 |
| 372 | 20250117 | 122000 | 105092601400 | 134400 | 134200 | 134400 | 134100 | 932 |
| 373 | 20250117 | 121900 | 104967506400 | 134100 | 134200 | 134200 | 134100 | 867 |
| 374 | 20250117 | 121800 | 104851232700 | 134200 | 134000 | 134200 | 134000 | 360 |
| 375 | 20250117 | 121700 | 104802961700 | 134000 | 134000 | 134200 | 134000 | 540 |
| 376 | 20250117 | 121600 | 104730570800 | 134100 | 134200 | 134200 | 134000 | 2031 |
| 377 | 20250117 | 121500 | 104458214700 | 134200 | 134200 | 134300 | 134100 | 484 |
| 378 | 20250117 | 121400 | 104393269000 | 134300 | 134300 | 134300 | 134200 | 766 |
| 379 | 20250117 | 121300 | 104290453400 | 134300 | 134200 | 134300 | 134200 | 332 |
| 380 | 20250117 | 121200 | 104245891800 | 134200 | 134300 | 134300 | 134200 | 619 |
| 381 | 20250117 | 121100 | 104162800300 | 134300 | 134300 | 134300 | 134200 | 403 |
| 382 | 20250117 | 121000 | 104108687100 | 134200 | 134300 | 134300 | 134200 | 827 |
| 383 | 20250117 | 120900 | 103997666500 | 134200 | 134200 | 134400 | 134200 | 690 |
| 384 | 20250117 | 120800 | 103905023000 | 134200 | 134300 | 134400 | 134200 | 1118 |
| 385 | 20250117 | 120700 | 103754807100 | 134400 | 134200 | 134400 | 134200 | 629 |
| 386 | 20250117 | 120600 | 103670350900 | 134200 | 134300 | 134300 | 134100 | 651 |
| 387 | 20250117 | 120500 | 103582966500 | 134200 | 134200 | 134300 | 134200 | 611 |
| 388 | 20250117 | 120400 | 103500956300 | 134300 | 134200 | 134300 | 134200 | 307 |
| 389 | 20250117 | 120300 | 103459739900 | 134200 | 134300 | 134400 | 134200 | 1706 |
| 390 | 20250117 | 120200 | 103230699200 | 134400 | 134400 | 134400 | 134300 | 566 |
| 391 | 20250117 | 120100 | 103154649800 | 134400 | 134500 | 134500 | 134400 | 1074 |
| 392 | 20250117 | 120000 | 103010286200 | 134500 | 134300 | 134500 | 134300 | 1292 |
| 393 | 20250117 | 115900 | 102836644200 | 134300 | 134300 | 134400 | 134200 | 492 |
| 394 | 20250117 | 115800 | 102770572300 | 134400 | 134300 | 134400 | 134200 | 498 |
| 395 | 20250117 | 115700 | 102703688500 | 134300 | 134200 | 134300 | 134100 | 259 |
| 396 | 20250117 | 115600 | 102668929300 | 134200 | 134100 | 134200 | 134100 | 385 |
| 397 | 20250117 | 115500 | 102617282900 | 134200 | 134100 | 134200 | 134100 | 281 |
| 398 | 20250117 | 115400 | 102579596100 | 134100 | 134300 | 134300 | 134100 | 800 |
| 399 | 20250117 | 115300 | 102472211300 | 134300 | 134400 | 134400 | 134200 | 375 |
| 400 | 20250117 | 115200 | 102421845600 | 134400 | 134300 | 134400 | 134200 | 553 |
| 401 | 20250117 | 115100 | 102347570800 | 134200 | 134200 | 134300 | 134100 | 907 |
| 402 | 20250117 | 115000 | 102225888900 | 134300 | 134200 | 134300 | 134100 | 608 |
| 403 | 20250117 | 114900 | 102144317600 | 134200 | 134200 | 134300 | 134100 | 566 |
| 404 | 20250117 | 114800 | 102068385000 | 134200 | 134300 | 134300 | 134100 | 549 |
| 405 | 20250117 | 114700 | 101994703800 | 134200 | 134300 | 134300 | 134200 | 960 |
| 406 | 20250117 | 114600 | 101865830300 | 134300 | 134200 | 134300 | 134200 | 361 |
| 407 | 20250117 | 114500 | 101817363300 | 134200 | 134100 | 134300 | 134100 | 752 |
| 408 | 20250117 | 114400 | 101716446600 | 134100 | 134000 | 134200 | 133900 | 308 |
| 409 | 20250117 | 114300 | 101675161500 | 134000 | 134000 | 134100 | 133900 | 513 |
| 410 | 20250117 | 114200 | 101606401700 | 134000 | 134100 | 134100 | 133800 | 1351 |
| 411 | 20250117 | 114100 | 101425395200 | 134000 | 134200 | 134300 | 134000 | 741 |
| 412 | 20250117 | 114000 | 101326013300 | 134200 | 134200 | 134300 | 134100 | 511 |
| 413 | 20250117 | 113900 | 101257439800 | 134200 | 134000 | 134300 | 134000 | 902 |
| 414 | 20250117 | 113800 | 101136417000 | 134100 | 134000 | 134100 | 134000 | 786 |
| 415 | 20250117 | 113700 | 101031056500 | 134000 | 134100 | 134100 | 134000 | 398 |
| 416 | 20250117 | 113600 | 100977704300 | 134100 | 133800 | 134100 | 133700 | 2757 |
| 417 | 20250117 | 113500 | 100608753600 | 133800 | 133700 | 133800 | 133700 | 802 |
| 418 | 20250117 | 113400 | 100501506700 | 133700 | 133800 | 133800 | 133700 | 232 |
| 419 | 20250117 | 113300 | 100470471200 | 133800 | 133700 | 133800 | 133700 | 763 |
| 420 | 20250117 | 113200 | 100368426100 | 133800 | 133700 | 133900 | 133700 | 1541 |
| 421 | 20250117 | 113100 | 100162279700 | 133600 | 133600 | 133700 | 133600 | 1091 |
| 422 | 20250117 | 113000 | 100016451700 | 133600 | 133700 | 133800 | 133600 | 1195 |
| 423 | 20250117 | 112900 | 99856692900 | 133800 | 133800 | 133900 | 133700 | 1651 |
| 424 | 20250117 | 112800 | 99635924100 | 133700 | 133700 | 133900 | 133700 | 641 |
| 425 | 20250117 | 112700 | 99550157900 | 133800 | 133800 | 133800 | 133700 | 1947 |
| 426 | 20250117 | 112600 | 99289826400 | 133800 | 133800 | 133900 | 133700 | 1782 |
| 427 | 20250117 | 112500 | 99051451600 | 133800 | 133900 | 134000 | 133800 | 1261 |
| 428 | 20250117 | 112400 | 98882659400 | 133900 | 134000 | 134000 | 133800 | 711 |
| 429 | 20250117 | 112300 | 98787443700 | 133900 | 133800 | 134000 | 133800 | 470 |
| 430 | 20250117 | 112200 | 98724496800 | 133800 | 133900 | 133900 | 133800 | 674 |
| 431 | 20250117 | 112100 | 98634285800 | 133900 | 134000 | 134000 | 133800 | 2045 |
| 432 | 20250117 | 112000 | 98360442400 | 134000 | 134000 | 134100 | 134000 | 1429 |
| 433 | 20250117 | 111900 | 98168939500 | 134100 | 134000 | 134100 | 134000 | 592 |
| 434 | 20250117 | 111800 | 98089585100 | 134100 | 134100 | 134100 | 134000 | 1212 |
| 435 | 20250117 | 111700 | 97927159700 | 134000 | 134000 | 134100 | 134000 | 1008 |
| 436 | 20250117 | 111600 | 97792045000 | 134000 | 134100 | 134200 | 134000 | 757 |
| 437 | 20250117 | 111500 | 97690568600 | 134100 | 134300 | 134300 | 134000 | 1134 |
| 438 | 20250117 | 111400 | 97538474100 | 134300 | 134200 | 134300 | 134200 | 705 |
| 439 | 20250117 | 111300 | 97443825800 | 134300 | 134100 | 134300 | 134000 | 2228 |
| 440 | 20250117 | 111200 | 97145042100 | 134100 | 134100 | 134100 | 134000 | 765 |
| 441 | 20250117 | 111100 | 97042526300 | 134100 | 134100 | 134100 | 134000 | 498 |
| 442 | 20250117 | 111000 | 96975769500 | 134100 | 134000 | 134100 | 133900 | 347 |
| 443 | 20250117 | 110900 | 96929266900 | 134000 | 134100 | 134100 | 133900 | 1222 |
| 444 | 20250117 | 110800 | 96765523100 | 134000 | 134000 | 134100 | 134000 | 342 |
| 445 | 20250117 | 110700 | 96719678800 | 134000 | 134100 | 134100 | 133900 | 941 |
| 446 | 20250117 | 110600 | 96593583400 | 134000 | 134000 | 134200 | 133900 | 1147 |
| 447 | 20250117 | 110500 | 96439880500 | 134000 | 133900 | 134000 | 133800 | 1686 |
| 448 | 20250117 | 110400 | 96214126200 | 133900 | 133800 | 133900 | 133700 | 1040 |
| 449 | 20250117 | 110300 | 96074924700 | 133800 | 133800 | 133800 | 133700 | 665 |
| 450 | 20250117 | 110200 | 95985981800 | 133800 | 133700 | 133900 | 133700 | 1596 |
| 451 | 20250117 | 110100 | 95772471800 | 133800 | 133800 | 133800 | 133600 | 5189 |
| 452 | 20250117 | 110000 | 95078695900 | 133800 | 133800 | 133900 | 133700 | 1669 |
| 453 | 20250117 | 105900 | 94855437100 | 133900 | 133900 | 134000 | 133800 | 1496 |
| 454 | 20250117 | 105800 | 94655193300 | 133900 | 134200 | 134200 | 133900 | 3903 |
| 455 | 20250117 | 105700 | 94132132700 | 134200 | 134500 | 134500 | 134100 | 1979 |
| 456 | 20250117 | 105600 | 93866321500 | 134400 | 134500 | 134500 | 134400 | 212 |
| 457 | 20250117 | 105500 | 93837812300 | 134500 | 134400 | 134500 | 134300 | 883 |
| 458 | 20250117 | 105400 | 93719163200 | 134300 | 134400 | 134400 | 134300 | 968 |
| 459 | 20250117 | 105300 | 93589118200 | 134300 | 134400 | 134400 | 134300 | 686 |
| 460 | 20250117 | 105200 | 93496927700 | 134400 | 134300 | 134400 | 134200 | 518 |
| 461 | 20250117 | 105100 | 93427346100 | 134300 | 134200 | 134300 | 134100 | 417 |
| 462 | 20250117 | 105000 | 93371387700 | 134100 | 134200 | 134200 | 134100 | 596 |
| 463 | 20250117 | 104900 | 93291435900 | 134200 | 134100 | 134200 | 134100 | 1049 |
| 464 | 20250117 | 104800 | 93150731600 | 134200 | 134200 | 134200 | 134100 | 1682 |
| 465 | 20250117 | 104700 | 92925148500 | 134200 | 134300 | 134500 | 134100 | 2395 |
| 466 | 20250117 | 104600 | 92603457400 | 134400 | 134400 | 134400 | 134300 | 450 |
| 467 | 20250117 | 104500 | 92542995100 | 134400 | 134200 | 134400 | 134200 | 814 |
| 468 | 20250117 | 104400 | 92433676800 | 134200 | 134200 | 134300 | 134100 | 531 |
| 469 | 20250117 | 104300 | 92362432500 | 134200 | 134100 | 134300 | 134100 | 843 |
| 470 | 20250117 | 104200 | 92249339300 | 134100 | 134300 | 134300 | 134100 | 1183 |
| 471 | 20250117 | 104100 | 92090661800 | 134300 | 134100 | 134300 | 134100 | 1040 |
| 472 | 20250117 | 104000 | 91951112900 | 134100 | 134000 | 134100 | 134000 | 535 |
| 473 | 20250117 | 103900 | 91879389200 | 134000 | 134100 | 134100 | 134000 | 608 |
| 474 | 20250117 | 103800 | 91797907000 | 134000 | 134100 | 134100 | 134000 | 438 |
| 475 | 20250117 | 103700 | 91739195300 | 134100 | 134100 | 134300 | 134000 | 973 |
| 476 | 20250117 | 103600 | 91608665600 | 134200 | 134300 | 134300 | 134100 | 1503 |
| 477 | 20250117 | 103500 | 91406924200 | 134300 | 134400 | 134500 | 134300 | 2013 |
| 478 | 20250117 | 103400 | 91136468400 | 134500 | 134300 | 134500 | 134200 | 2179 |
| 479 | 20250117 | 103300 | 90843629400 | 134200 | 134000 | 134300 | 133900 | 1460 |
| 480 | 20250117 | 103200 | 90647875100 | 133900 | 134100 | 134100 | 133900 | 2901 |
| 481 | 20250117 | 103100 | 90259126000 | 134100 | 134100 | 134200 | 134000 | 3388 |
| 482 | 20250117 | 103000 | 89804730100 | 134100 | 133900 | 134100 | 133900 | 1676 |
| 483 | 20250117 | 102900 | 89580110700 | 134000 | 133800 | 134000 | 133700 | 1037 |
| 484 | 20250117 | 102800 | 89441274500 | 133700 | 133700 | 133800 | 133600 | 1566 |
| 485 | 20250117 | 102700 | 89231843200 | 133700 | 133600 | 133700 | 133600 | 1416 |
| 486 | 20250117 | 102600 | 89042584300 | 133600 | 133300 | 133700 | 133200 | 4084 |
| 487 | 20250117 | 102500 | 88497872000 | 133300 | 133300 | 133400 | 133100 | 8732 |
| 488 | 20250117 | 102400 | 87334529100 | 133200 | 133600 | 133600 | 133200 | 17003 |
| 489 | 20250117 | 102300 | 85065841900 | 133700 | 133800 | 133900 | 133600 | 5834 |
| 490 | 20250117 | 102200 | 84285894800 | 133800 | 133800 | 133900 | 133700 | 4386 |
| 491 | 20250117 | 102100 | 83699192200 | 133800 | 133800 | 133900 | 133700 | 3594 |
| 492 | 20250117 | 102000 | 83218443400 | 133700 | 134100 | 134100 | 133700 | 9457 |
| 493 | 20250117 | 101900 | 81952556200 | 134100 | 134000 | 134200 | 133900 | 1293 |
| 494 | 20250117 | 101800 | 81779238000 | 134000 | 134300 | 134300 | 133900 | 5814 |
| 495 | 20250117 | 101700 | 80999972000 | 134200 | 134100 | 134300 | 134000 | 1195 |
| 496 | 20250117 | 101600 | 80839630400 | 134100 | 133900 | 134100 | 133900 | 4050 |
| 497 | 20250117 | 101500 | 80297095700 | 134000 | 134100 | 134200 | 133900 | 5441 |
| 498 | 20250117 | 101400 | 79567904900 | 134100 | 134100 | 134200 | 134000 | 4250 |
| 499 | 20250117 | 101300 | 78998238300 | 134100 | 134100 | 134200 | 134000 | 3905 |
| 500 | 20250117 | 101200 | 78474717700 | 134100 | 134300 | 134400 | 134000 | 6229 |
| 501 | 20250117 | 101100 | 77638952200 | 134300 | 134200 | 134400 | 134100 | 1939 |
| 502 | 20250117 | 101000 | 77378721000 | 134200 | 134400 | 134400 | 134100 | 2861 |
| 503 | 20250117 | 100900 | 76994638200 | 134400 | 134300 | 134400 | 134200 | 3035 |
| 504 | 20250117 | 100800 | 76587150700 | 134200 | 134000 | 134400 | 133800 | 7254 |
| 505 | 20250117 | 100700 | 75614970700 | 134000 | 134100 | 134200 | 134000 | 4343 |
| 506 | 20250117 | 100600 | 75032923100 | 134000 | 134200 | 134300 | 133700 | 26688 |
| 507 | 20250117 | 100500 | 71456139000 | 134200 | 134400 | 134500 | 134100 | 9975 |
| 508 | 20250117 | 100400 | 70116480300 | 134300 | 134500 | 134600 | 134200 | 18585 |
| 509 | 20250117 | 100300 | 67619381100 | 134600 | 135000 | 135000 | 134500 | 25586 |
| 510 | 20250117 | 100200 | 64170658900 | 135100 | 135100 | 135200 | 135000 | 2061 |
| 511 | 20250117 | 100100 | 63892221300 | 135100 | 135100 | 135100 | 135000 | 2229 |
| 512 | 20250117 | 100000 | 63591200500 | 135000 | 135200 | 135200 | 135000 | 4630 |
| 513 | 20250117 | 095900 | 62965804700 | 135200 | 135200 | 135300 | 135200 | 739 |
| 514 | 20250117 | 095800 | 62865887300 | 135200 | 135100 | 135400 | 135100 | 5133 |
| 515 | 20250117 | 095700 | 62172044700 | 135100 | 135200 | 135200 | 135100 | 2090 |
| 516 | 20250117 | 095600 | 61889642500 | 135200 | 135500 | 135500 | 135100 | 5778 |
| 517 | 20250117 | 095500 | 61108318400 | 135500 | 135500 | 135600 | 135400 | 1215 |
| 518 | 20250117 | 095400 | 60943713000 | 135500 | 135700 | 135700 | 135300 | 2570 |
| 519 | 20250117 | 095300 | 60595740100 | 135500 | 135400 | 135700 | 135300 | 1001 |
| 520 | 20250117 | 095200 | 60460178900 | 135400 | 135400 | 135500 | 135300 | 1153 |
| 521 | 20250117 | 095100 | 60304108300 | 135300 | 135400 | 135500 | 135300 | 1986 |
| 522 | 20250117 | 095000 | 60035211300 | 135400 | 135700 | 135800 | 135200 | 4532 |
| 523 | 20250117 | 094900 | 59421691600 | 135700 | 136000 | 136000 | 135600 | 3497 |
| 524 | 20250117 | 094800 | 58946582700 | 136000 | 135800 | 136000 | 135700 | 1040 |
| 525 | 20250117 | 094700 | 58805314700 | 135900 | 135900 | 135900 | 135700 | 1156 |
| 526 | 20250117 | 094600 | 58648249600 | 135900 | 135700 | 135900 | 135600 | 2442 |
| 527 | 20250117 | 094500 | 58316787900 | 135700 | 135700 | 135800 | 135600 | 1193 |
| 528 | 20250117 | 094400 | 58154887400 | 135700 | 135600 | 136000 | 135500 | 2114 |
| 529 | 20250117 | 094300 | 57868009800 | 135600 | 135500 | 135700 | 135400 | 3312 |
| 530 | 20250117 | 094200 | 57419273800 | 135500 | 135700 | 135700 | 135400 | 2129 |
| 531 | 20250117 | 094100 | 57130722100 | 135700 | 135400 | 135700 | 135400 | 1835 |
| 532 | 20250117 | 094000 | 56882024600 | 135400 | 135700 | 135700 | 135200 | 9468 |
| 533 | 20250117 | 093900 | 55599522400 | 135800 | 135900 | 135900 | 135700 | 1776 |
| 534 | 20250117 | 093800 | 55358439400 | 135900 | 135900 | 136000 | 135800 | 2369 |
| 535 | 20250117 | 093700 | 55036569800 | 135900 | 135900 | 136000 | 135800 | 2058 |
| 536 | 20250117 | 093600 | 54756838000 | 135900 | 136000 | 136000 | 135800 | 773 |
| 537 | 20250117 | 093500 | 54651807600 | 136000 | 136300 | 136500 | 136000 | 8309 |
| 538 | 20250117 | 093400 | 53519473800 | 136200 | 136100 | 136200 | 136000 | 4110 |
| 539 | 20250117 | 093300 | 52959964000 | 136000 | 135700 | 136100 | 135600 | 5032 |
| 540 | 20250117 | 093200 | 52276686800 | 135700 | 135800 | 135900 | 135500 | 2862 |
| 541 | 20250117 | 093100 | 51888368700 | 135900 | 135900 | 136000 | 135600 | 3585 |
| 542 | 20250117 | 093000 | 51401660200 | 135900 | 135900 | 136000 | 135800 | 2050 |
| 543 | 20250117 | 092900 | 51123069800 | 135900 | 135700 | 136000 | 135600 | 5792 |
| 544 | 20250117 | 092800 | 50336792000 | 135700 | 135700 | 135800 | 135600 | 2408 |
| 545 | 20250117 | 092700 | 50010153100 | 135700 | 135600 | 135700 | 135500 | 1674 |
| 546 | 20250117 | 092600 | 49783102700 | 135700 | 135600 | 135700 | 135500 | 2129 |
| 547 | 20250117 | 092500 | 49494503600 | 135500 | 134900 | 135600 | 134900 | 13902 |
| 548 | 20250117 | 092400 | 47614007500 | 134900 | 135300 | 135300 | 134900 | 19873 |
| 549 | 20250117 | 092300 | 44928987700 | 135200 | 135500 | 135500 | 135200 | 10050 |
| 550 | 20250117 | 092200 | 43569121800 | 135500 | 136000 | 136100 | 135300 | 29138 |
| 551 | 20250117 | 092100 | 39614972000 | 136100 | 136000 | 136200 | 136000 | 5338 |
| 552 | 20250117 | 092000 | 38888738900 | 136100 | 136200 | 136400 | 136100 | 5306 |
| 553 | 20250117 | 091900 | 38166359700 | 136100 | 136500 | 136600 | 136100 | 6986 |
| 554 | 20250117 | 091800 | 37214057700 | 136500 | 136300 | 136700 | 136300 | 3908 |
| 555 | 20250117 | 091700 | 36680940700 | 136400 | 137200 | 137500 | 136300 | 17300 |
| 556 | 20250117 | 091600 | 34311023300 | 137200 | 136800 | 137200 | 136800 | 12433 |
| 557 | 20250117 | 091500 | 32607146200 | 136900 | 136700 | 137000 | 136100 | 11139 |
| 558 | 20250117 | 091400 | 31084732900 | 136800 | 136100 | 136900 | 136000 | 12826 |
| 559 | 20250117 | 091300 | 29335305500 | 136200 | 136200 | 136300 | 136000 | 2235 |
| 560 | 20250117 | 091200 | 29030999400 | 136000 | 136100 | 136700 | 135900 | 12568 |
| 561 | 20250117 | 091100 | 27320370700 | 136200 | 136700 | 137100 | 136000 | 17779 |
| 562 | 20250117 | 091000 | 24893117100 | 136700 | 136400 | 136700 | 136200 | 13539 |
| 563 | 20250117 | 090900 | 23044530500 | 136300 | 136400 | 136400 | 136000 | 6794 |
| 564 | 20250117 | 090800 | 22118976500 | 136400 | 136200 | 136600 | 136100 | 7211 |
| 565 | 20250117 | 090700 | 21135589400 | 136100 | 136100 | 136200 | 135800 | 5638 |
| 566 | 20250117 | 090600 | 20368874200 | 136100 | 136000 | 136200 | 135700 | 9650 |
| 567 | 20250117 | 090500 | 19056956800 | 136000 | 136500 | 136500 | 135900 | 12009 |
| 568 | 20250117 | 090400 | 17421006800 | 136500 | 136200 | 136700 | 136000 | 17548 |
| 569 | 20250117 | 090300 | 15027223200 | 136200 | 135800 | 136400 | 135700 | 11256 |
| 570 | 20250117 | 090200 | 13495515200 | 135700 | 135500 | 135900 | 135300 | 13308 |
| 571 | 20250117 | 090100 | 11690675600 | 135400 | 135700 | 136000 | 135400 | 14015 |
| 572 | 20250117 | 090000 | 9789336000 | 135700 | 136700 | 136700 | 135600 | 69295 |