34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 3 | 20250116 | 184600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 4 | 20250116 | 184500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 5 | 20250116 | 184400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 6 | 20250116 | 184300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 7 | 20250116 | 184200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 8 | 20250116 | 184100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 9 | 20250116 | 184000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 10 | 20250116 | 183900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 11 | 20250116 | 183800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 12 | 20250116 | 183700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 13 | 20250116 | 183600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 14 | 20250116 | 183500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 15 | 20250116 | 183400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 16 | 20250116 | 183300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 17 | 20250116 | 183200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 18 | 20250116 | 183100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 19 | 20250116 | 183000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 20 | 20250116 | 182900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 21 | 20250116 | 182800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 22 | 20250116 | 182700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 23 | 20250116 | 182600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 24 | 20250116 | 182500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 25 | 20250116 | 182400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 26 | 20250116 | 182300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 27 | 20250116 | 182200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 28 | 20250116 | 182100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 29 | 20250116 | 182000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 30 | 20250116 | 181900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 31 | 20250116 | 181800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 32 | 20250116 | 181700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 33 | 20250116 | 181600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 34 | 20250116 | 181500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 35 | 20250116 | 181400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 36 | 20250116 | 181300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 37 | 20250116 | 181200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 38 | 20250116 | 181100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 39 | 20250116 | 181000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 40 | 20250116 | 180900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 41 | 20250116 | 180800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 42 | 20250116 | 180700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 43 | 20250116 | 180600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 44 | 20250116 | 180500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 45 | 20250116 | 180400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 46 | 20250116 | 180300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 47 | 20250116 | 180200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 48 | 20250116 | 180100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 49 | 20250116 | 180000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 50 | 20250116 | 175900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 51 | 20250116 | 175800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 52 | 20250116 | 175700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 53 | 20250116 | 175600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 54 | 20250116 | 175500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 55 | 20250116 | 175400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 56 | 20250116 | 175300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 57 | 20250116 | 175200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 58 | 20250116 | 175100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 59 | 20250116 | 175000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 60 | 20250116 | 174900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 61 | 20250116 | 174800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 62 | 20250116 | 174700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 63 | 20250116 | 174600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 64 | 20250116 | 174500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 65 | 20250116 | 174400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 66 | 20250116 | 174300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 67 | 20250116 | 174200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 68 | 20250116 | 174100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 69 | 20250116 | 174000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 70 | 20250116 | 173900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 71 | 20250116 | 173800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 72 | 20250116 | 173700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 73 | 20250116 | 173600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 74 | 20250116 | 173500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 75 | 20250116 | 173400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 76 | 20250116 | 173300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 77 | 20250116 | 173200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 78 | 20250116 | 173100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 79 | 20250116 | 173000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 80 | 20250116 | 172900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 81 | 20250116 | 172800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 82 | 20250116 | 172700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 83 | 20250116 | 172600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 84 | 20250116 | 172500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 85 | 20250116 | 172400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 86 | 20250116 | 172300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 87 | 20250116 | 172200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 88 | 20250116 | 172100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 89 | 20250116 | 172000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 90 | 20250116 | 171900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 91 | 20250116 | 171800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 92 | 20250116 | 171700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 93 | 20250116 | 171600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 94 | 20250116 | 171500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 95 | 20250116 | 171400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 96 | 20250116 | 171300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 97 | 20250116 | 171200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 98 | 20250116 | 171100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 99 | 20250116 | 171000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 100 | 20250116 | 170900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 101 | 20250116 | 170800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 102 | 20250116 | 170700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 103 | 20250116 | 170600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 104 | 20250116 | 170500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 105 | 20250116 | 170400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 106 | 20250116 | 170300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 107 | 20250116 | 170200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 108 | 20250116 | 170100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 109 | 20250116 | 170000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 110 | 20250116 | 165900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 111 | 20250116 | 165800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 112 | 20250116 | 165700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 113 | 20250116 | 165600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 114 | 20250116 | 165500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 115 | 20250116 | 165400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 116 | 20250116 | 165300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 117 | 20250116 | 165200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 118 | 20250116 | 165100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 119 | 20250116 | 165000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 120 | 20250116 | 164900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 121 | 20250116 | 164800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 122 | 20250116 | 164700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 123 | 20250116 | 164600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 124 | 20250116 | 164500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 125 | 20250116 | 164400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 126 | 20250116 | 164300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 127 | 20250116 | 164200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 128 | 20250116 | 164100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 129 | 20250116 | 164000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 130 | 20250116 | 163900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 131 | 20250116 | 163800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 132 | 20250116 | 163700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 133 | 20250116 | 163600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 134 | 20250116 | 163500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 135 | 20250116 | 163400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 136 | 20250116 | 163300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 137 | 20250116 | 163200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 138 | 20250116 | 163100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 139 | 20250116 | 163000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 140 | 20250116 | 162900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 141 | 20250116 | 162800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 142 | 20250116 | 162700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 143 | 20250116 | 162600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 144 | 20250116 | 162500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 145 | 20250116 | 162400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 146 | 20250116 | 162300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 147 | 20250116 | 162200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 148 | 20250116 | 162100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 149 | 20250116 | 162000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 150 | 20250116 | 161900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 151 | 20250116 | 161800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 152 | 20250116 | 161700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 153 | 20250116 | 161600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 154 | 20250116 | 161500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 155 | 20250116 | 161400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 156 | 20250116 | 161300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 157 | 20250116 | 161200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 158 | 20250116 | 161100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 159 | 20250116 | 161000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 160 | 20250116 | 160900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 161 | 20250116 | 160800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 162 | 20250116 | 160700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 163 | 20250116 | 160600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 164 | 20250116 | 160500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 165 | 20250116 | 160400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 166 | 20250116 | 160300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 167 | 20250116 | 160200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 168 | 20250116 | 160100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 169 | 20250116 | 160000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 170 | 20250116 | 155900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 171 | 20250116 | 155800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 172 | 20250116 | 155700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 173 | 20250116 | 155600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 174 | 20250116 | 155500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 175 | 20250116 | 155400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 176 | 20250116 | 155300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 177 | 20250116 | 155200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 178 | 20250116 | 155100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 179 | 20250116 | 155000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 180 | 20250116 | 154900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 181 | 20250116 | 154800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 182 | 20250116 | 154700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 183 | 20250116 | 154600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 184 | 20250116 | 154500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 185 | 20250116 | 154400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 186 | 20250116 | 154300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 187 | 20250116 | 154200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 188 | 20250116 | 154100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 189 | 20250116 | 154000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 190 | 20250116 | 153900 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 191 | 20250116 | 153800 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 192 | 20250116 | 153700 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 193 | 20250116 | 153600 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 194 | 20250116 | 153500 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 195 | 20250116 | 153400 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 196 | 20250116 | 153300 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 197 | 20250116 | 153200 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 198 | 20250116 | 153100 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 0 |
| 199 | 20250116 | 153000 | 50195547000 | 111100 | 111100 | 111100 | 111100 | 8748 |
| 200 | 20250116 | 152900 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 201 | 20250116 | 152800 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 202 | 20250116 | 152700 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 203 | 20250116 | 152600 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 204 | 20250116 | 152500 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 205 | 20250116 | 152400 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 206 | 20250116 | 152300 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 207 | 20250116 | 152200 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 208 | 20250116 | 152100 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 209 | 20250116 | 152000 | 49223644200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 210 | 20250116 | 151900 | 49223644200 | 111100 | 111100 | 111200 | 111000 | 1187 |
| 211 | 20250116 | 151800 | 49091752200 | 111000 | 111100 | 111100 | 111000 | 356 |
| 212 | 20250116 | 151700 | 49052231100 | 111100 | 111400 | 111400 | 111000 | 897 |
| 213 | 20250116 | 151600 | 48952506400 | 111400 | 111400 | 111400 | 111300 | 836 |
| 214 | 20250116 | 151500 | 48859418800 | 111400 | 111300 | 111400 | 111300 | 386 |
| 215 | 20250116 | 151400 | 48816439500 | 111300 | 111400 | 111400 | 111300 | 754 |
| 216 | 20250116 | 151300 | 48732491200 | 111400 | 111400 | 111400 | 111300 | 566 |
| 217 | 20250116 | 151200 | 48669444200 | 111400 | 111300 | 111400 | 111200 | 2345 |
| 218 | 20250116 | 151100 | 48408273700 | 111300 | 111100 | 111300 | 111100 | 1631 |
| 219 | 20250116 | 151000 | 48226842300 | 111200 | 110900 | 111200 | 110900 | 2467 |
| 220 | 20250116 | 150900 | 47952989900 | 111000 | 110700 | 111000 | 110700 | 1350 |
| 221 | 20250116 | 150800 | 47803338000 | 110800 | 110900 | 110900 | 110700 | 538 |
| 222 | 20250116 | 150700 | 47743733100 | 110900 | 110800 | 110900 | 110700 | 1021 |
| 223 | 20250116 | 150600 | 47630581500 | 110800 | 110900 | 110900 | 110800 | 1013 |
| 224 | 20250116 | 150500 | 47518322700 | 110900 | 110900 | 111000 | 110800 | 726 |
| 225 | 20250116 | 150400 | 47437804200 | 110900 | 111100 | 111100 | 110900 | 535 |
| 226 | 20250116 | 150300 | 47378421600 | 111100 | 110900 | 111100 | 110900 | 399 |
| 227 | 20250116 | 150200 | 47334110300 | 110900 | 111000 | 111100 | 110900 | 531 |
| 228 | 20250116 | 150100 | 47275180500 | 111000 | 110800 | 111000 | 110800 | 501 |
| 229 | 20250116 | 150000 | 47219615100 | 110800 | 110900 | 111000 | 110700 | 875 |
| 230 | 20250116 | 145900 | 47122615800 | 111000 | 111100 | 111100 | 110900 | 581 |
| 231 | 20250116 | 145800 | 47058100700 | 111200 | 111200 | 111300 | 111100 | 841 |
| 232 | 20250116 | 145700 | 46964592400 | 111200 | 110900 | 111200 | 110800 | 1056 |
| 233 | 20250116 | 145600 | 46847358800 | 110900 | 110900 | 110900 | 110800 | 456 |
| 234 | 20250116 | 145500 | 46796801900 | 110900 | 110900 | 110900 | 110800 | 751 |
| 235 | 20250116 | 145400 | 46713570100 | 110900 | 110800 | 110900 | 110800 | 1211 |
| 236 | 20250116 | 145300 | 46579329900 | 110800 | 110900 | 110900 | 110700 | 1108 |
| 237 | 20250116 | 145200 | 46456561100 | 110900 | 110600 | 110900 | 110500 | 818 |
| 238 | 20250116 | 145100 | 46365957800 | 110500 | 110900 | 110900 | 110500 | 1024 |
| 239 | 20250116 | 145000 | 46252521000 | 110900 | 110800 | 110900 | 110800 | 348 |
| 240 | 20250116 | 144900 | 46213944900 | 110800 | 110800 | 111000 | 110800 | 921 |
| 241 | 20250116 | 144800 | 46111756000 | 110900 | 110700 | 111000 | 110600 | 1053 |
| 242 | 20250116 | 144700 | 45995069600 | 110600 | 110900 | 110900 | 110600 | 552 |
| 243 | 20250116 | 144600 | 45933926700 | 110900 | 110800 | 111000 | 110800 | 521 |
| 244 | 20250116 | 144500 | 45876147100 | 110900 | 110600 | 110900 | 110500 | 1203 |
| 245 | 20250116 | 144400 | 45743015300 | 110700 | 110700 | 110800 | 110700 | 407 |
| 246 | 20250116 | 144300 | 45697952100 | 110800 | 110800 | 111000 | 110600 | 1627 |
| 247 | 20250116 | 144200 | 45517653600 | 110800 | 110500 | 110900 | 110500 | 1355 |
| 248 | 20250116 | 144100 | 45367597800 | 110600 | 110600 | 110800 | 110600 | 2090 |
| 249 | 20250116 | 144000 | 45136264100 | 110600 | 110300 | 110700 | 110200 | 965 |
| 250 | 20250116 | 143900 | 45029651000 | 110300 | 110100 | 110300 | 110000 | 983 |
| 251 | 20250116 | 143800 | 44921392000 | 110100 | 110100 | 110200 | 110000 | 895 |
| 252 | 20250116 | 143700 | 44822870200 | 110100 | 110100 | 110200 | 110000 | 458 |
| 253 | 20250116 | 143600 | 44772438200 | 110100 | 110300 | 110300 | 110000 | 298 |
| 254 | 20250116 | 143500 | 44739616700 | 110300 | 110500 | 110600 | 110000 | 3074 |
| 255 | 20250116 | 143400 | 44399882600 | 110600 | 110400 | 110600 | 110100 | 912 |
| 256 | 20250116 | 143300 | 44299138700 | 110300 | 110100 | 110300 | 109900 | 2668 |
| 257 | 20250116 | 143200 | 44005459800 | 110000 | 110100 | 110100 | 110000 | 529 |
| 258 | 20250116 | 143100 | 43947229600 | 110100 | 110100 | 110100 | 110000 | 340 |
| 259 | 20250116 | 143000 | 43909809500 | 110100 | 110100 | 110100 | 110000 | 465 |
| 260 | 20250116 | 142900 | 43858635400 | 110100 | 110200 | 110200 | 110000 | 799 |
| 261 | 20250116 | 142800 | 43770666100 | 110200 | 110400 | 110400 | 110100 | 1002 |
| 262 | 20250116 | 142700 | 43660211600 | 110400 | 110200 | 110400 | 110200 | 918 |
| 263 | 20250116 | 142600 | 43558903700 | 110300 | 110200 | 110400 | 110000 | 2573 |
| 264 | 20250116 | 142500 | 43275446200 | 110200 | 110300 | 110400 | 110200 | 727 |
| 265 | 20250116 | 142400 | 43195236700 | 110400 | 110400 | 110600 | 110300 | 2218 |
| 266 | 20250116 | 142300 | 42950197600 | 110400 | 110000 | 110400 | 110000 | 1087 |
| 267 | 20250116 | 142200 | 42830330600 | 110100 | 109800 | 110100 | 109700 | 896 |
| 268 | 20250116 | 142100 | 42731852500 | 109800 | 109700 | 109800 | 109600 | 442 |
| 269 | 20250116 | 142000 | 42683361100 | 109700 | 109600 | 109700 | 109600 | 272 |
| 270 | 20250116 | 141900 | 42653534200 | 109600 | 109600 | 109700 | 109600 | 427 |
| 271 | 20250116 | 141800 | 42606711300 | 109700 | 109700 | 109700 | 109600 | 380 |
| 272 | 20250116 | 141700 | 42565036500 | 109600 | 109600 | 109700 | 109600 | 461 |
| 273 | 20250116 | 141600 | 42514481900 | 109600 | 109800 | 109800 | 109600 | 558 |
| 274 | 20250116 | 141500 | 42453284700 | 109800 | 109800 | 109900 | 109700 | 621 |
| 275 | 20250116 | 141400 | 42385112900 | 109800 | 109800 | 109800 | 109500 | 1119 |
| 276 | 20250116 | 141300 | 42262382100 | 109700 | 109500 | 109900 | 109500 | 802 |
| 277 | 20250116 | 141200 | 42174326600 | 109400 | 109700 | 110100 | 109400 | 4563 |
| 278 | 20250116 | 141100 | 41673036000 | 109600 | 109300 | 109600 | 109200 | 1576 |
| 279 | 20250116 | 141000 | 41500464300 | 109400 | 109100 | 109400 | 109000 | 787 |
| 280 | 20250116 | 140900 | 41414510900 | 109000 | 108900 | 109100 | 108900 | 935 |
| 281 | 20250116 | 140800 | 41312615500 | 109000 | 108800 | 109000 | 108700 | 1486 |
| 282 | 20250116 | 140700 | 41150892100 | 108900 | 108900 | 108900 | 108700 | 493 |
| 283 | 20250116 | 140600 | 41097248900 | 109000 | 108900 | 109000 | 108700 | 394 |
| 284 | 20250116 | 140500 | 41054351400 | 108900 | 109000 | 109000 | 108700 | 368 |
| 285 | 20250116 | 140400 | 41014292000 | 109000 | 108900 | 109000 | 108800 | 632 |
| 286 | 20250116 | 140300 | 40945482900 | 108800 | 108800 | 108900 | 108800 | 272 |
| 287 | 20250116 | 140200 | 40915870400 | 108800 | 108800 | 108900 | 108700 | 514 |
| 288 | 20250116 | 140100 | 40859935900 | 108800 | 108700 | 108800 | 108700 | 433 |
| 289 | 20250116 | 140000 | 40812839800 | 108700 | 108800 | 108900 | 108700 | 450 |
| 290 | 20250116 | 135900 | 40763870100 | 108900 | 108800 | 108900 | 108800 | 250 |
| 291 | 20250116 | 135800 | 40736659700 | 108900 | 108900 | 108900 | 108700 | 390 |
| 292 | 20250116 | 135700 | 40694205000 | 108900 | 108900 | 108900 | 108800 | 503 |
| 293 | 20250116 | 135600 | 40639444500 | 108900 | 108900 | 108900 | 108800 | 247 |
| 294 | 20250116 | 135500 | 40612558900 | 108800 | 108800 | 108900 | 108800 | 524 |
| 295 | 20250116 | 135400 | 40555512500 | 108900 | 108900 | 109000 | 108800 | 849 |
| 296 | 20250116 | 135300 | 40463065400 | 108900 | 108800 | 108900 | 108800 | 553 |
| 297 | 20250116 | 135200 | 40402871700 | 108800 | 108900 | 109000 | 108800 | 456 |
| 298 | 20250116 | 135100 | 40353220600 | 109000 | 108900 | 109100 | 108900 | 642 |
| 299 | 20250116 | 135000 | 40283242300 | 108900 | 109000 | 109000 | 108900 | 421 |
| 300 | 20250116 | 134900 | 40237376800 | 109000 | 109000 | 109100 | 108900 | 393 |
| 301 | 20250116 | 134800 | 40194536600 | 109000 | 109000 | 109200 | 108900 | 998 |
| 302 | 20250116 | 134700 | 40085704800 | 108900 | 108800 | 109000 | 108800 | 774 |
| 303 | 20250116 | 134600 | 40001384700 | 108900 | 109000 | 109000 | 108800 | 324 |
| 304 | 20250116 | 134500 | 39966085000 | 109000 | 108900 | 109200 | 108900 | 405 |
| 305 | 20250116 | 134400 | 39921932900 | 109000 | 109000 | 109300 | 108800 | 1209 |
| 306 | 20250116 | 134300 | 39790133100 | 109000 | 109000 | 109000 | 108800 | 287 |
| 307 | 20250116 | 134200 | 39758877500 | 109000 | 108700 | 109000 | 108700 | 557 |
| 308 | 20250116 | 134100 | 39698259000 | 108800 | 108900 | 108900 | 108700 | 564 |
| 309 | 20250116 | 134000 | 39636905300 | 108900 | 108800 | 108900 | 108700 | 384 |
| 310 | 20250116 | 133900 | 39595126600 | 108800 | 109000 | 109000 | 108700 | 824 |
| 311 | 20250116 | 133800 | 39505389900 | 109000 | 108800 | 109000 | 108700 | 893 |
| 312 | 20250116 | 133700 | 39408130400 | 108900 | 109000 | 109000 | 108800 | 532 |
| 313 | 20250116 | 133600 | 39350185500 | 108900 | 108900 | 109200 | 108900 | 455 |
| 314 | 20250116 | 133500 | 39300570000 | 109000 | 109000 | 109200 | 108800 | 714 |
| 315 | 20250116 | 133400 | 39222704600 | 109000 | 108800 | 109000 | 108700 | 540 |
| 316 | 20250116 | 133300 | 39163885100 | 108800 | 109000 | 109000 | 108700 | 410 |
| 317 | 20250116 | 133200 | 39119242300 | 109000 | 108900 | 109000 | 108800 | 325 |
| 318 | 20250116 | 133100 | 39083845200 | 108900 | 108800 | 109000 | 108800 | 329 |
| 319 | 20250116 | 133000 | 39048021300 | 108900 | 108900 | 109000 | 108800 | 424 |
| 320 | 20250116 | 132900 | 39001851100 | 108900 | 108800 | 108900 | 108800 | 426 |
| 321 | 20250116 | 132800 | 38955475400 | 108900 | 108900 | 109200 | 108800 | 1070 |
| 322 | 20250116 | 132700 | 38838906100 | 108900 | 108600 | 109000 | 108500 | 525 |
| 323 | 20250116 | 132600 | 38781832600 | 108600 | 108600 | 108700 | 108500 | 424 |
| 324 | 20250116 | 132500 | 38735798500 | 108700 | 108400 | 108700 | 108400 | 439 |
| 325 | 20250116 | 132400 | 38688140700 | 108400 | 108500 | 108600 | 108400 | 470 |
| 326 | 20250116 | 132300 | 38637163400 | 108600 | 108500 | 108600 | 108400 | 555 |
| 327 | 20250116 | 132200 | 38576956400 | 108500 | 108700 | 108700 | 108500 | 310 |
| 328 | 20250116 | 132100 | 38543287700 | 108600 | 108500 | 108700 | 108500 | 429 |
| 329 | 20250116 | 132000 | 38496694900 | 108600 | 108700 | 108700 | 108500 | 413 |
| 330 | 20250116 | 131900 | 38451859600 | 108700 | 108500 | 108700 | 108500 | 264 |
| 331 | 20250116 | 131800 | 38423180300 | 108600 | 108500 | 108800 | 108500 | 370 |
| 332 | 20250116 | 131700 | 38383003100 | 108600 | 108700 | 108900 | 108500 | 826 |
| 333 | 20250116 | 131600 | 38293249700 | 108800 | 108500 | 108800 | 108500 | 244 |
| 334 | 20250116 | 131500 | 38266744600 | 108600 | 108600 | 108800 | 108500 | 631 |
| 335 | 20250116 | 131400 | 38198176900 | 108600 | 108700 | 108700 | 108500 | 355 |
| 336 | 20250116 | 131300 | 38159627600 | 108700 | 108700 | 108800 | 108500 | 308 |
| 337 | 20250116 | 131200 | 38126150000 | 108600 | 108600 | 108800 | 108600 | 333 |
| 338 | 20250116 | 131100 | 38089957800 | 108600 | 108700 | 108800 | 108600 | 291 |
| 339 | 20250116 | 131000 | 38058339200 | 108700 | 108800 | 108800 | 108600 | 321 |
| 340 | 20250116 | 130900 | 38023452200 | 108800 | 108800 | 108800 | 108600 | 308 |
| 341 | 20250116 | 130800 | 37989980100 | 108800 | 108700 | 108800 | 108600 | 390 |
| 342 | 20250116 | 130700 | 37947578500 | 108600 | 108500 | 108700 | 108400 | 350 |
| 343 | 20250116 | 130600 | 37909565800 | 108600 | 108700 | 108700 | 108500 | 343 |
| 344 | 20250116 | 130500 | 37872310000 | 108600 | 108600 | 108700 | 108400 | 343 |
| 345 | 20250116 | 130400 | 37835061700 | 108600 | 108700 | 108700 | 108500 | 353 |
| 346 | 20250116 | 130300 | 37796725500 | 108700 | 108600 | 108700 | 108500 | 296 |
| 347 | 20250116 | 130200 | 37764580000 | 108600 | 108600 | 108700 | 108500 | 459 |
| 348 | 20250116 | 130100 | 37714736800 | 108600 | 108600 | 108700 | 108500 | 321 |
| 349 | 20250116 | 130000 | 37679870500 | 108600 | 108600 | 108800 | 108500 | 457 |
| 350 | 20250116 | 125900 | 37630211100 | 108700 | 108400 | 108700 | 108400 | 396 |
| 351 | 20250116 | 125800 | 37587223300 | 108500 | 108600 | 108600 | 108400 | 366 |
| 352 | 20250116 | 125700 | 37547521300 | 108600 | 108600 | 108600 | 108400 | 364 |
| 353 | 20250116 | 125600 | 37508011500 | 108600 | 108500 | 108800 | 108400 | 1070 |
| 354 | 20250116 | 125500 | 37391806600 | 108400 | 108400 | 108500 | 108300 | 345 |
| 355 | 20250116 | 125400 | 37354400300 | 108300 | 108400 | 108400 | 108300 | 556 |
| 356 | 20250116 | 125300 | 37294144600 | 108400 | 108400 | 108500 | 108200 | 1145 |
| 357 | 20250116 | 125200 | 37170111400 | 108300 | 108600 | 108700 | 108300 | 3235 |
| 358 | 20250116 | 125100 | 36818973400 | 108700 | 108800 | 108800 | 108600 | 1211 |
| 359 | 20250116 | 125000 | 36687363000 | 108800 | 108700 | 108800 | 108700 | 768 |
| 360 | 20250116 | 124900 | 36603861800 | 108700 | 109000 | 109000 | 108700 | 370 |
| 361 | 20250116 | 124800 | 36563589000 | 109000 | 108900 | 109000 | 108800 | 445 |
| 362 | 20250116 | 124700 | 36515141300 | 108800 | 108900 | 109000 | 108800 | 260 |
| 363 | 20250116 | 124600 | 36486831400 | 108900 | 108900 | 109000 | 108800 | 340 |
| 364 | 20250116 | 124500 | 36449805000 | 109000 | 108900 | 109100 | 108800 | 400 |
| 365 | 20250116 | 124400 | 36406221000 | 108900 | 109000 | 109200 | 108800 | 361 |
| 366 | 20250116 | 124300 | 36366865800 | 109000 | 109000 | 109000 | 108800 | 524 |
| 367 | 20250116 | 124200 | 36309795200 | 109100 | 109200 | 109200 | 109000 | 287 |
| 368 | 20250116 | 124100 | 36278485600 | 109200 | 109100 | 109200 | 109000 | 372 |
| 369 | 20250116 | 124000 | 36237914000 | 109100 | 109100 | 109100 | 108900 | 249 |
| 370 | 20250116 | 123900 | 36210765600 | 109100 | 109100 | 109200 | 108900 | 408 |
| 371 | 20250116 | 123800 | 36166257700 | 109100 | 109400 | 109500 | 109100 | 218 |
| 372 | 20250116 | 123700 | 36142439500 | 109300 | 109200 | 109300 | 109100 | 373 |
| 373 | 20250116 | 123600 | 36101696900 | 109300 | 109400 | 109400 | 109200 | 304 |
| 374 | 20250116 | 123500 | 36068483300 | 109400 | 109300 | 109400 | 109100 | 352 |
| 375 | 20250116 | 123400 | 36030002900 | 109400 | 109500 | 109500 | 109400 | 245 |
| 376 | 20250116 | 123300 | 36003184200 | 109500 | 109500 | 109600 | 109200 | 406 |
| 377 | 20250116 | 123200 | 35958731800 | 109500 | 109100 | 109700 | 108800 | 867 |
| 378 | 20250116 | 123100 | 35863955900 | 109000 | 109100 | 109100 | 108900 | 404 |
| 379 | 20250116 | 123000 | 35819909700 | 109100 | 108900 | 109100 | 108800 | 449 |
| 380 | 20250116 | 122900 | 35770984400 | 108900 | 108900 | 109100 | 108800 | 933 |
| 381 | 20250116 | 122800 | 35669366000 | 108900 | 109000 | 109100 | 108800 | 1059 |
| 382 | 20250116 | 122700 | 35553954600 | 109100 | 109000 | 109100 | 109000 | 364 |
| 383 | 20250116 | 122600 | 35514260200 | 109000 | 109000 | 109200 | 109000 | 444 |
| 384 | 20250116 | 122500 | 35465832300 | 109100 | 109000 | 109100 | 109000 | 223 |
| 385 | 20250116 | 122400 | 35441514300 | 109100 | 109300 | 109300 | 109000 | 378 |
| 386 | 20250116 | 122300 | 35400279200 | 109300 | 109300 | 109300 | 109000 | 834 |
| 387 | 20250116 | 122200 | 35309249400 | 109200 | 109400 | 109400 | 109100 | 245 |
| 388 | 20250116 | 122100 | 35282478900 | 109400 | 109300 | 109500 | 109200 | 422 |
| 389 | 20250116 | 122000 | 35236338600 | 109200 | 109200 | 109400 | 109100 | 356 |
| 390 | 20250116 | 121900 | 35197454100 | 109200 | 109300 | 109300 | 109100 | 389 |
| 391 | 20250116 | 121800 | 35154955200 | 109300 | 109200 | 109400 | 109100 | 1733 |
| 392 | 20250116 | 121700 | 34965809600 | 109200 | 109300 | 109300 | 109200 | 495 |
| 393 | 20250116 | 121600 | 34911730600 | 109300 | 109400 | 109400 | 109200 | 779 |
| 394 | 20250116 | 121500 | 34826578000 | 109300 | 109300 | 109400 | 109300 | 484 |
| 395 | 20250116 | 121400 | 34773647500 | 109400 | 109500 | 109600 | 109300 | 672 |
| 396 | 20250116 | 121300 | 34700130800 | 109400 | 109700 | 109700 | 109400 | 488 |
| 397 | 20250116 | 121200 | 34646668100 | 109700 | 109500 | 109700 | 109400 | 445 |
| 398 | 20250116 | 121100 | 34597904700 | 109400 | 109500 | 109500 | 109400 | 307 |
| 399 | 20250116 | 121000 | 34564301900 | 109500 | 109600 | 109600 | 109400 | 306 |
| 400 | 20250116 | 120900 | 34530797800 | 109500 | 109400 | 109600 | 109400 | 375 |
| 401 | 20250116 | 120800 | 34489746400 | 109500 | 109500 | 109500 | 109400 | 294 |
| 402 | 20250116 | 120700 | 34457567000 | 109500 | 109400 | 109500 | 109300 | 398 |
| 403 | 20250116 | 120600 | 34414015100 | 109400 | 109500 | 109500 | 109300 | 506 |
| 404 | 20250116 | 120500 | 34358630200 | 109500 | 109400 | 109500 | 109300 | 321 |
| 405 | 20250116 | 120400 | 34323502900 | 109400 | 109400 | 109500 | 109400 | 368 |
| 406 | 20250116 | 120300 | 34283227900 | 109400 | 109400 | 109500 | 109300 | 483 |
| 407 | 20250116 | 120200 | 34230381900 | 109400 | 109400 | 109400 | 109300 | 297 |
| 408 | 20250116 | 120100 | 34197900700 | 109400 | 109400 | 109500 | 109300 | 341 |
| 409 | 20250116 | 120000 | 34160588400 | 109500 | 109300 | 109500 | 109300 | 640 |
| 410 | 20250116 | 115900 | 34090569800 | 109300 | 109400 | 109500 | 109300 | 599 |
| 411 | 20250116 | 115800 | 34025047300 | 109400 | 109500 | 109600 | 109400 | 525 |
| 412 | 20250116 | 115700 | 33967588700 | 109600 | 109500 | 109600 | 109500 | 404 |
| 413 | 20250116 | 115600 | 33923324600 | 109500 | 109600 | 109600 | 109500 | 307 |
| 414 | 20250116 | 115500 | 33889689900 | 109600 | 109600 | 109600 | 109500 | 277 |
| 415 | 20250116 | 115400 | 33859342800 | 109600 | 109700 | 109700 | 109500 | 369 |
| 416 | 20250116 | 115300 | 33818910100 | 109700 | 109600 | 109900 | 109600 | 349 |
| 417 | 20250116 | 115200 | 33780621700 | 109700 | 109600 | 109800 | 109600 | 340 |
| 418 | 20250116 | 115100 | 33743328800 | 109700 | 109700 | 109700 | 109600 | 244 |
| 419 | 20250116 | 115000 | 33716575900 | 109700 | 109700 | 109800 | 109600 | 428 |
| 420 | 20250116 | 114900 | 33669621400 | 109700 | 109700 | 109900 | 109600 | 266 |
| 421 | 20250116 | 114800 | 33640436100 | 109700 | 109700 | 109800 | 109500 | 504 |
| 422 | 20250116 | 114700 | 33585181700 | 109700 | 109800 | 109900 | 109600 | 367 |
| 423 | 20250116 | 114600 | 33544902900 | 109800 | 109800 | 109900 | 109700 | 370 |
| 424 | 20250116 | 114500 | 33504287800 | 109700 | 109700 | 109900 | 109700 | 353 |
| 425 | 20250116 | 114400 | 33465533100 | 109700 | 109700 | 109800 | 109600 | 453 |
| 426 | 20250116 | 114300 | 33415840500 | 109700 | 109700 | 109800 | 109600 | 278 |
| 427 | 20250116 | 114200 | 33385349200 | 109600 | 110000 | 110000 | 109600 | 1313 |
| 428 | 20250116 | 114100 | 33241067500 | 110000 | 109900 | 110000 | 109900 | 367 |
| 429 | 20250116 | 114000 | 33200715500 | 110000 | 109700 | 110000 | 109700 | 444 |
| 430 | 20250116 | 113900 | 33151936300 | 109800 | 109600 | 109800 | 109600 | 375 |
| 431 | 20250116 | 113800 | 33110796000 | 109700 | 109600 | 109700 | 109500 | 420 |
| 432 | 20250116 | 113700 | 33064759900 | 109600 | 109700 | 109900 | 109500 | 425 |
| 433 | 20250116 | 113600 | 33018161200 | 109800 | 109800 | 109900 | 109700 | 319 |
| 434 | 20250116 | 113500 | 32983130100 | 109800 | 109500 | 109900 | 109500 | 581 |
| 435 | 20250116 | 113400 | 32919355400 | 109600 | 109600 | 109800 | 109500 | 493 |
| 436 | 20250116 | 113300 | 32865303800 | 109600 | 109500 | 109700 | 109400 | 548 |
| 437 | 20250116 | 113200 | 32805268000 | 109500 | 109600 | 109800 | 109500 | 323 |
| 438 | 20250116 | 113100 | 32769849900 | 109600 | 109700 | 109800 | 109400 | 421 |
| 439 | 20250116 | 113000 | 32723679800 | 109700 | 109400 | 109700 | 109400 | 452 |
| 440 | 20250116 | 112900 | 32674170800 | 109400 | 109500 | 109600 | 109300 | 1256 |
| 441 | 20250116 | 112800 | 32536699400 | 109600 | 109500 | 109600 | 109400 | 291 |
| 442 | 20250116 | 112700 | 32504840600 | 109500 | 109500 | 109600 | 109100 | 620 |
| 443 | 20250116 | 112600 | 32437015600 | 109100 | 109700 | 109700 | 109100 | 6012 |
| 444 | 20250116 | 112500 | 31778688300 | 109800 | 110000 | 110000 | 109600 | 710 |
| 445 | 20250116 | 112400 | 31700763300 | 109800 | 110000 | 110100 | 109700 | 2586 |
| 446 | 20250116 | 112300 | 31416684900 | 110000 | 110400 | 110400 | 110000 | 1292 |
| 447 | 20250116 | 112200 | 31274345600 | 110300 | 110400 | 110400 | 110200 | 398 |
| 448 | 20250116 | 112100 | 31230450300 | 110300 | 110500 | 110500 | 110200 | 731 |
| 449 | 20250116 | 112000 | 31149823300 | 110500 | 110200 | 110500 | 110200 | 435 |
| 450 | 20250116 | 111900 | 31101831600 | 110200 | 110300 | 110400 | 110200 | 580 |
| 451 | 20250116 | 111800 | 31037853400 | 110400 | 110400 | 110500 | 110300 | 450 |
| 452 | 20250116 | 111700 | 30988183500 | 110500 | 110700 | 110700 | 110400 | 974 |
| 453 | 20250116 | 111600 | 30880525500 | 110600 | 110800 | 110800 | 110600 | 617 |
| 454 | 20250116 | 111500 | 30812232400 | 110800 | 110600 | 110800 | 110600 | 307 |
| 455 | 20250116 | 111400 | 30778253800 | 110600 | 110700 | 110900 | 110600 | 334 |
| 456 | 20250116 | 111300 | 30741265900 | 110700 | 110800 | 110800 | 110600 | 427 |
| 457 | 20250116 | 111200 | 30693995700 | 110800 | 111200 | 111200 | 110700 | 1195 |
| 458 | 20250116 | 111100 | 30561373400 | 111200 | 111300 | 111400 | 111200 | 473 |
| 459 | 20250116 | 111000 | 30508747100 | 111200 | 111200 | 111300 | 111100 | 348 |
| 460 | 20250116 | 110900 | 30470049200 | 111200 | 111200 | 111300 | 111100 | 498 |
| 461 | 20250116 | 110800 | 30414672600 | 111200 | 111200 | 111300 | 111100 | 555 |
| 462 | 20250116 | 110700 | 30352985500 | 111100 | 111200 | 111300 | 111100 | 241 |
| 463 | 20250116 | 110600 | 30326186900 | 111000 | 111000 | 111300 | 110900 | 490 |
| 464 | 20250116 | 110500 | 30271749900 | 111000 | 111200 | 111300 | 111000 | 438 |
| 465 | 20250116 | 110400 | 30223058100 | 111300 | 111200 | 111400 | 111200 | 683 |
| 466 | 20250116 | 110300 | 30147005400 | 111200 | 111100 | 111400 | 111100 | 645 |
| 467 | 20250116 | 110200 | 30075247700 | 111200 | 111600 | 111700 | 111100 | 784 |
| 468 | 20250116 | 110100 | 29987875900 | 111600 | 111200 | 111600 | 111100 | 2250 |
| 469 | 20250116 | 110000 | 29737193700 | 111300 | 110800 | 111300 | 110700 | 1321 |
| 470 | 20250116 | 105900 | 29590408800 | 111000 | 110600 | 111000 | 110500 | 847 |
| 471 | 20250116 | 105800 | 29496679900 | 110600 | 110800 | 110800 | 110600 | 1036 |
| 472 | 20250116 | 105700 | 29381965900 | 110800 | 110800 | 110900 | 110600 | 714 |
| 473 | 20250116 | 105600 | 29302874900 | 110800 | 111000 | 111000 | 110700 | 680 |
| 474 | 20250116 | 105500 | 29227528400 | 111000 | 110500 | 111000 | 110300 | 3370 |
| 475 | 20250116 | 105400 | 28854056300 | 110600 | 110200 | 110600 | 110200 | 562 |
| 476 | 20250116 | 105300 | 28792028300 | 110200 | 110300 | 110600 | 110200 | 459 |
| 477 | 20250116 | 105200 | 28741346400 | 110300 | 110300 | 110400 | 110100 | 360 |
| 478 | 20250116 | 105100 | 28701656300 | 110300 | 110400 | 110500 | 110100 | 819 |
| 479 | 20250116 | 105000 | 28611373300 | 110300 | 110300 | 110500 | 110100 | 941 |
| 480 | 20250116 | 104900 | 28507582200 | 110200 | 110300 | 110500 | 110100 | 509 |
| 481 | 20250116 | 104800 | 28451448000 | 110300 | 110400 | 110500 | 110300 | 413 |
| 482 | 20250116 | 104700 | 28405863300 | 110300 | 110400 | 110600 | 110300 | 360 |
| 483 | 20250116 | 104600 | 28366124000 | 110400 | 110600 | 110600 | 110300 | 670 |
| 484 | 20250116 | 104500 | 28292076200 | 110500 | 110500 | 110600 | 110400 | 1131 |
| 485 | 20250116 | 104400 | 28167097800 | 110500 | 110400 | 110600 | 110300 | 541 |
| 486 | 20250116 | 104300 | 28107345000 | 110500 | 110100 | 110500 | 110100 | 449 |
| 487 | 20250116 | 104200 | 28057790900 | 110200 | 110100 | 110500 | 110000 | 619 |
| 488 | 20250116 | 104100 | 27989560100 | 110000 | 110300 | 110300 | 110000 | 439 |
| 489 | 20250116 | 104000 | 27941197100 | 110000 | 110200 | 110300 | 109900 | 4361 |
| 490 | 20250116 | 103900 | 27461083900 | 110200 | 110500 | 110500 | 110100 | 2158 |
| 491 | 20250116 | 103800 | 27223050200 | 110400 | 110600 | 110800 | 110400 | 1270 |
| 492 | 20250116 | 103700 | 27082729800 | 110600 | 110800 | 110800 | 110600 | 460 |
| 493 | 20250116 | 103600 | 27031794000 | 110700 | 110800 | 110900 | 110600 | 306 |
| 494 | 20250116 | 103500 | 26997890500 | 110800 | 110600 | 110900 | 110600 | 325 |
| 495 | 20250116 | 103400 | 26961917600 | 110600 | 110800 | 111000 | 110400 | 493 |
| 496 | 20250116 | 103300 | 26907300800 | 110800 | 110500 | 110800 | 110400 | 1918 |
| 497 | 20250116 | 103200 | 26695282500 | 110800 | 110500 | 110900 | 110500 | 604 |
| 498 | 20250116 | 103100 | 26628381500 | 110400 | 111100 | 111300 | 110400 | 2956 |
| 499 | 20250116 | 103000 | 26301196700 | 111100 | 111300 | 111500 | 111000 | 540 |
| 500 | 20250116 | 102900 | 26241126000 | 111300 | 111800 | 111800 | 111300 | 1552 |
| 501 | 20250116 | 102800 | 26067914500 | 111800 | 111600 | 111800 | 111600 | 927 |
| 502 | 20250116 | 102700 | 25964336000 | 111700 | 111700 | 111700 | 111600 | 231 |
| 503 | 20250116 | 102600 | 25938542800 | 111700 | 111600 | 111800 | 111600 | 545 |
| 504 | 20250116 | 102500 | 25877676600 | 111700 | 111600 | 111700 | 111500 | 456 |
| 505 | 20250116 | 102400 | 25826784000 | 111600 | 111700 | 111800 | 111500 | 2014 |
| 506 | 20250116 | 102300 | 25601824900 | 111800 | 111600 | 111800 | 111500 | 658 |
| 507 | 20250116 | 102200 | 25528356300 | 111500 | 111400 | 111600 | 111400 | 364 |
| 508 | 20250116 | 102100 | 25487769200 | 111400 | 111400 | 111500 | 111400 | 334 |
| 509 | 20250116 | 102000 | 25450536300 | 111400 | 111400 | 111500 | 111400 | 456 |
| 510 | 20250116 | 101900 | 25399715700 | 111400 | 111400 | 111500 | 111300 | 403 |
| 511 | 20250116 | 101800 | 25354816300 | 111400 | 111100 | 111500 | 111100 | 607 |
| 512 | 20250116 | 101700 | 25287256900 | 111200 | 111200 | 111300 | 111000 | 1017 |
| 513 | 20250116 | 101600 | 25174221300 | 111000 | 111400 | 111500 | 110900 | 2185 |
| 514 | 20250116 | 101500 | 24931135400 | 111400 | 111400 | 111500 | 111300 | 537 |
| 515 | 20250116 | 101400 | 24871333000 | 111300 | 111300 | 111400 | 111300 | 364 |
| 516 | 20250116 | 101300 | 24830802600 | 111400 | 111300 | 111400 | 111100 | 627 |
| 517 | 20250116 | 101200 | 24761027800 | 111300 | 111200 | 111300 | 111200 | 309 |
| 518 | 20250116 | 101100 | 24726656100 | 111200 | 111200 | 111300 | 111200 | 430 |
| 519 | 20250116 | 101000 | 24678823000 | 111300 | 111400 | 111500 | 111200 | 654 |
| 520 | 20250116 | 100900 | 24606058900 | 111300 | 111500 | 111600 | 111200 | 1117 |
| 521 | 20250116 | 100800 | 24481608200 | 111500 | 111800 | 111900 | 111500 | 1157 |
| 522 | 20250116 | 100700 | 24352348800 | 111800 | 111500 | 111900 | 111500 | 1267 |
| 523 | 20250116 | 100600 | 24210748700 | 111500 | 111300 | 111600 | 111100 | 1684 |
| 524 | 20250116 | 100500 | 24023261800 | 111300 | 111000 | 111500 | 111000 | 1441 |
| 525 | 20250116 | 100400 | 23862990300 | 111000 | 111300 | 111400 | 111000 | 1545 |
| 526 | 20250116 | 100300 | 23691060800 | 111200 | 110500 | 111500 | 110400 | 2027 |
| 527 | 20250116 | 100200 | 23466391500 | 110500 | 111000 | 111100 | 110500 | 2162 |
| 528 | 20250116 | 100100 | 23226840100 | 110900 | 111700 | 111700 | 110900 | 2205 |
| 529 | 20250116 | 100000 | 22981670200 | 111600 | 111300 | 111900 | 111200 | 2742 |
| 530 | 20250116 | 095900 | 22675876500 | 111300 | 111400 | 111400 | 111000 | 1542 |
| 531 | 20250116 | 095800 | 22504424100 | 111400 | 111400 | 111500 | 111100 | 2791 |
| 532 | 20250116 | 095700 | 22193909700 | 111300 | 111500 | 111600 | 111100 | 1121 |
| 533 | 20250116 | 095600 | 22068976000 | 111600 | 111200 | 111600 | 111100 | 1829 |
| 534 | 20250116 | 095500 | 21865251400 | 111300 | 111500 | 111700 | 111200 | 3215 |
| 535 | 20250116 | 095400 | 21506884300 | 111500 | 111700 | 111700 | 111200 | 2554 |
| 536 | 20250116 | 095300 | 21222239300 | 111700 | 112300 | 112300 | 111600 | 2523 |
| 537 | 20250116 | 095200 | 20939861500 | 112300 | 112500 | 112600 | 112000 | 3703 |
| 538 | 20250116 | 095100 | 20523990700 | 112500 | 112400 | 112900 | 112400 | 2646 |
| 539 | 20250116 | 095000 | 20225892300 | 112500 | 112900 | 113100 | 112300 | 3076 |
| 540 | 20250116 | 094900 | 19878743500 | 112900 | 113100 | 113100 | 112700 | 3572 |
| 541 | 20250116 | 094800 | 19475138600 | 112900 | 112400 | 113200 | 112400 | 5526 |
| 542 | 20250116 | 094700 | 18850710000 | 112500 | 112900 | 113200 | 112300 | 3503 |
| 543 | 20250116 | 094600 | 18455175500 | 112900 | 112900 | 113000 | 112000 | 5037 |
| 544 | 20250116 | 094500 | 17887678700 | 112800 | 112300 | 113300 | 112100 | 9913 |
| 545 | 20250116 | 094400 | 16769909100 | 112300 | 112000 | 112600 | 111800 | 6024 |
| 546 | 20250116 | 094300 | 16093586400 | 111900 | 111700 | 112000 | 111600 | 6891 |
| 547 | 20250116 | 094200 | 15322511100 | 111700 | 110900 | 111800 | 110700 | 8276 |
| 548 | 20250116 | 094100 | 14400540800 | 110900 | 111100 | 111200 | 110500 | 1848 |
| 549 | 20250116 | 094000 | 14195719600 | 111100 | 111000 | 111300 | 110800 | 1675 |
| 550 | 20250116 | 093900 | 14009536600 | 111000 | 110400 | 111100 | 110100 | 3644 |
| 551 | 20250116 | 093800 | 13607217600 | 110700 | 111000 | 111200 | 110100 | 2528 |
| 552 | 20250116 | 093700 | 13328027300 | 111000 | 111400 | 111600 | 111000 | 2788 |
| 553 | 20250116 | 093600 | 13017445000 | 111500 | 110900 | 111500 | 110600 | 3797 |
| 554 | 20250116 | 093500 | 12595241300 | 110900 | 110500 | 111100 | 110400 | 3089 |
| 555 | 20250116 | 093400 | 12253433300 | 110500 | 111500 | 111600 | 110500 | 4818 |
| 556 | 20250116 | 093300 | 11717813800 | 111500 | 111000 | 111600 | 110800 | 7006 |
| 557 | 20250116 | 093200 | 10938678100 | 111000 | 109400 | 111100 | 109300 | 20257 |
| 558 | 20250116 | 093100 | 8706085800 | 109400 | 108900 | 109400 | 108800 | 4182 |
| 559 | 20250116 | 093000 | 8249804300 | 108800 | 108700 | 109000 | 108400 | 2535 |
| 560 | 20250116 | 092900 | 7974184500 | 108700 | 108700 | 109200 | 108400 | 5965 |
| 561 | 20250116 | 092800 | 7324512800 | 108400 | 108000 | 108700 | 108000 | 2325 |
| 562 | 20250116 | 092700 | 7072452400 | 108100 | 108600 | 108600 | 108000 | 2078 |
| 563 | 20250116 | 092600 | 6847593000 | 108600 | 108200 | 109000 | 108000 | 3862 |
| 564 | 20250116 | 092500 | 6428571400 | 108200 | 107300 | 108300 | 107200 | 7325 |
| 565 | 20250116 | 092400 | 5640048900 | 107300 | 106700 | 107300 | 106700 | 4468 |
| 566 | 20250116 | 092300 | 5162157200 | 106700 | 106700 | 106800 | 106500 | 776 |
| 567 | 20250116 | 092200 | 5079362800 | 107000 | 106500 | 107000 | 106500 | 5682 |
| 568 | 20250116 | 092100 | 4473135300 | 106400 | 106400 | 106500 | 106300 | 625 |
| 569 | 20250116 | 092000 | 4406624400 | 106300 | 106400 | 106500 | 106100 | 1147 |
| 570 | 20250116 | 091900 | 4284632600 | 106300 | 106300 | 106400 | 106100 | 849 |
| 571 | 20250116 | 091800 | 4194383500 | 106300 | 106100 | 106300 | 106000 | 1141 |
| 572 | 20250116 | 091700 | 4073227300 | 106200 | 105800 | 106200 | 105700 | 1791 |
| 573 | 20250116 | 091600 | 3883390900 | 105800 | 105700 | 105800 | 105500 | 601 |
| 574 | 20250116 | 091500 | 3819901700 | 105500 | 105700 | 105800 | 105400 | 1116 |
| 575 | 20250116 | 091400 | 3701986500 | 105700 | 105700 | 105900 | 105600 | 1301 |
| 576 | 20250116 | 091300 | 3564355200 | 105800 | 106200 | 106500 | 105700 | 2086 |
| 577 | 20250116 | 091200 | 3342789300 | 106200 | 106200 | 106400 | 106100 | 1332 |
| 578 | 20250116 | 091100 | 3201244200 | 106200 | 106200 | 106300 | 106000 | 516 |
| 579 | 20250116 | 091000 | 3146455600 | 106200 | 106100 | 106300 | 105900 | 1626 |
| 580 | 20250116 | 090900 | 2973875100 | 106100 | 106100 | 106300 | 106000 | 1387 |
| 581 | 20250116 | 090800 | 2826778200 | 106200 | 106200 | 106400 | 106100 | 1545 |
| 582 | 20250116 | 090700 | 2662673400 | 106100 | 105500 | 106300 | 105500 | 1072 |
| 583 | 20250116 | 090600 | 2549216100 | 105500 | 105400 | 105500 | 105200 | 943 |
| 584 | 20250116 | 090500 | 2449857900 | 105400 | 105700 | 105700 | 105400 | 1124 |
| 585 | 20250116 | 090400 | 2331207800 | 105600 | 105800 | 106000 | 105200 | 2656 |
| 586 | 20250116 | 090300 | 2051032000 | 105800 | 106200 | 106900 | 105800 | 4687 |
| 587 | 20250116 | 090200 | 1552016000 | 106200 | 106200 | 106300 | 105800 | 6314 |
| 588 | 20250116 | 090100 | 881671800 | 106200 | 104900 | 106200 | 104900 | 3534 |
| 589 | 20250116 | 090000 | 507849000 | 104900 | 105000 | 105200 | 104600 | 4836 |