34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 3 | 20250121 | 184600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20250121 | 184500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20250121 | 184400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20250121 | 184300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20250121 | 184200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20250121 | 184100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20250121 | 184000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20250121 | 183900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20250121 | 183800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20250121 | 183700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20250121 | 183600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20250121 | 183500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20250121 | 183400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20250121 | 183300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20250121 | 183200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20250121 | 183100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20250121 | 183000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20250121 | 182900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20250121 | 182800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20250121 | 182700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20250121 | 182600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20250121 | 182500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20250121 | 182400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20250121 | 182300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20250121 | 182200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20250121 | 182100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20250121 | 182000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20250121 | 181900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20250121 | 181800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20250121 | 181700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 33 | 20250121 | 181600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20250121 | 181500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20250121 | 181400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20250121 | 181300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20250121 | 181200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20250121 | 181100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20250121 | 181000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20250121 | 180900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20250121 | 180800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20250121 | 180700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20250121 | 180600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20250121 | 180500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20250121 | 180400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20250121 | 180300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20250121 | 180200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20250121 | 180100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20250121 | 180000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20250121 | 175900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20250121 | 175800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20250121 | 175700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20250121 | 175600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20250121 | 175500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20250121 | 175400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20250121 | 175300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20250121 | 175200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20250121 | 175100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20250121 | 175000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20250121 | 174900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20250121 | 174800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20250121 | 174700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 63 | 20250121 | 174600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20250121 | 174500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20250121 | 174400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20250121 | 174300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20250121 | 174200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20250121 | 174100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20250121 | 174000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20250121 | 173900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20250121 | 173800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20250121 | 173700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20250121 | 173600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20250121 | 173500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20250121 | 173400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20250121 | 173300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20250121 | 173200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20250121 | 173100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20250121 | 173000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20250121 | 172900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20250121 | 172800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20250121 | 172700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20250121 | 172600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20250121 | 172500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20250121 | 172400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20250121 | 172300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20250121 | 172200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20250121 | 172100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20250121 | 172000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20250121 | 171900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20250121 | 171800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20250121 | 171700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 93 | 20250121 | 171600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20250121 | 171500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20250121 | 171400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20250121 | 171300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20250121 | 171200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20250121 | 171100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20250121 | 171000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20250121 | 170900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20250121 | 170800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20250121 | 170700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20250121 | 170600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20250121 | 170500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20250121 | 170400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20250121 | 170300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20250121 | 170200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20250121 | 170100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20250121 | 170000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20250121 | 165900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20250121 | 165800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20250121 | 165700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20250121 | 165600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20250121 | 165500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20250121 | 165400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20250121 | 165300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20250121 | 165200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20250121 | 165100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20250121 | 165000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20250121 | 164900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20250121 | 164800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20250121 | 164700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 123 | 20250121 | 164600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20250121 | 164500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20250121 | 164400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20250121 | 164300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20250121 | 164200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20250121 | 164100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20250121 | 164000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20250121 | 163900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20250121 | 163800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20250121 | 163700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20250121 | 163600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20250121 | 163500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20250121 | 163400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20250121 | 163300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20250121 | 163200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20250121 | 163100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20250121 | 163000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20250121 | 162900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20250121 | 162800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20250121 | 162700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20250121 | 162600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20250121 | 162500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20250121 | 162400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20250121 | 162300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20250121 | 162200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20250121 | 162100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20250121 | 162000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20250121 | 161900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20250121 | 161800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20250121 | 161700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 153 | 20250121 | 161600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20250121 | 161500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20250121 | 161400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20250121 | 161300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20250121 | 161200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20250121 | 161100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20250121 | 161000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20250121 | 160900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20250121 | 160800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20250121 | 160700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20250121 | 160600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20250121 | 160500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20250121 | 160400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20250121 | 160300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20250121 | 160200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20250121 | 160100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20250121 | 160000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20250121 | 155900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20250121 | 155800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20250121 | 155700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20250121 | 155600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20250121 | 155500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20250121 | 155400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20250121 | 155300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20250121 | 155200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20250121 | 155100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20250121 | 155000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20250121 | 154900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20250121 | 154800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20250121 | 154700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 183 | 20250121 | 154600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20250121 | 154500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20250121 | 154400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20250121 | 154300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20250121 | 154200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20250121 | 154100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20250121 | 154000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20250121 | 153900 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20250121 | 153800 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20250121 | 153700 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20250121 | 153600 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20250121 | 153500 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 195 | 20250121 | 153400 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 196 | 20250121 | 153300 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 197 | 20250121 | 153200 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 198 | 20250121 | 153100 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 199 | 20250121 | 153000 | 22108839100 | 114500 | 114500 | 114500 | 114500 | 4277 |
| 200 | 20250121 | 152900 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 201 | 20250121 | 152800 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 202 | 20250121 | 152700 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 203 | 20250121 | 152600 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 204 | 20250121 | 152500 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 205 | 20250121 | 152400 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 206 | 20250121 | 152300 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 207 | 20250121 | 152200 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 208 | 20250121 | 152100 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 209 | 20250121 | 152000 | 21619122600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 210 | 20250121 | 151900 | 21619122600 | 114800 | 114700 | 114800 | 114600 | 345 |
| 211 | 20250121 | 151800 | 21579557400 | 114700 | 114900 | 114900 | 114700 | 214 |
| 212 | 20250121 | 151700 | 21555003900 | 114900 | 115000 | 115000 | 114800 | 459 |
| 213 | 20250121 | 151600 | 21502271800 | 114900 | 114900 | 115000 | 114800 | 459 |
| 214 | 20250121 | 151500 | 21449531900 | 114900 | 114900 | 114900 | 114800 | 218 |
| 215 | 20250121 | 151400 | 21424487400 | 114900 | 114700 | 114900 | 114700 | 331 |
| 216 | 20250121 | 151300 | 21386481900 | 114800 | 114800 | 114900 | 114700 | 309 |
| 217 | 20250121 | 151200 | 21351014500 | 114800 | 114800 | 114900 | 114700 | 250 |
| 218 | 20250121 | 151100 | 21322310300 | 114800 | 114700 | 114900 | 114700 | 256 |
| 219 | 20250121 | 151000 | 21292921100 | 114800 | 114700 | 114900 | 114500 | 226 |
| 220 | 20250121 | 150900 | 21267003500 | 114900 | 114800 | 114900 | 114500 | 554 |
| 221 | 20250121 | 150800 | 21203420100 | 114700 | 114700 | 114800 | 114700 | 286 |
| 222 | 20250121 | 150700 | 21170590400 | 114800 | 114600 | 114800 | 114600 | 278 |
| 223 | 20250121 | 150600 | 21138705000 | 114700 | 114700 | 114800 | 114600 | 345 |
| 224 | 20250121 | 150500 | 21099131000 | 114700 | 114700 | 114800 | 114600 | 345 |
| 225 | 20250121 | 150400 | 21059559100 | 114900 | 114800 | 114900 | 114700 | 202 |
| 226 | 20250121 | 150300 | 21036369500 | 114700 | 114800 | 114900 | 114700 | 412 |
| 227 | 20250121 | 150200 | 20989066300 | 115000 | 114800 | 115000 | 114700 | 423 |
| 228 | 20250121 | 150100 | 20940482300 | 114800 | 114800 | 114800 | 114700 | 228 |
| 229 | 20250121 | 150000 | 20914310900 | 114700 | 114500 | 114800 | 114500 | 481 |
| 230 | 20250121 | 145900 | 20859145400 | 114500 | 114500 | 114700 | 114400 | 462 |
| 231 | 20250121 | 145800 | 20806213500 | 114500 | 114400 | 114500 | 114300 | 277 |
| 232 | 20250121 | 145700 | 20774519500 | 114500 | 114400 | 114500 | 114200 | 291 |
| 233 | 20250121 | 145600 | 20741250900 | 114400 | 114300 | 114400 | 114300 | 276 |
| 234 | 20250121 | 145500 | 20709697000 | 114400 | 114100 | 114500 | 114000 | 389 |
| 235 | 20250121 | 145400 | 20665242400 | 114100 | 114200 | 114300 | 114100 | 386 |
| 236 | 20250121 | 145300 | 20621182500 | 114100 | 114100 | 114400 | 114100 | 225 |
| 237 | 20250121 | 145200 | 20595476200 | 114100 | 114100 | 114200 | 114000 | 255 |
| 238 | 20250121 | 145100 | 20566385500 | 114000 | 114200 | 114300 | 114000 | 220 |
| 239 | 20250121 | 145000 | 20541277800 | 113900 | 114100 | 114400 | 113900 | 517 |
| 240 | 20250121 | 144900 | 20482320200 | 114100 | 114100 | 114500 | 114100 | 231 |
| 241 | 20250121 | 144800 | 20455930300 | 114100 | 114300 | 114300 | 114100 | 223 |
| 242 | 20250121 | 144700 | 20430481700 | 114300 | 114300 | 114300 | 114100 | 291 |
| 243 | 20250121 | 144600 | 20397241800 | 114500 | 114200 | 114600 | 114200 | 258 |
| 244 | 20250121 | 144500 | 20367729700 | 114200 | 114200 | 114400 | 114200 | 582 |
| 245 | 20250121 | 144400 | 20301254800 | 114200 | 114400 | 114500 | 114200 | 192 |
| 246 | 20250121 | 144300 | 20279297600 | 114400 | 114100 | 114400 | 114100 | 652 |
| 247 | 20250121 | 144200 | 20204856500 | 114100 | 114200 | 114200 | 114100 | 186 |
| 248 | 20250121 | 144100 | 20183631000 | 114100 | 114000 | 114100 | 113900 | 677 |
| 249 | 20250121 | 144000 | 20106452400 | 114100 | 114000 | 114500 | 113900 | 1298 |
| 250 | 20250121 | 143900 | 19958370800 | 114000 | 114000 | 114000 | 113900 | 528 |
| 251 | 20250121 | 143800 | 19898219500 | 113900 | 113900 | 114000 | 113900 | 423 |
| 252 | 20250121 | 143700 | 19850024700 | 113900 | 114100 | 114100 | 113900 | 288 |
| 253 | 20250121 | 143600 | 19817213800 | 114100 | 113900 | 114100 | 113800 | 255 |
| 254 | 20250121 | 143500 | 19788153500 | 113900 | 113800 | 114000 | 113800 | 281 |
| 255 | 20250121 | 143400 | 19756156700 | 113900 | 114000 | 114000 | 113800 | 298 |
| 256 | 20250121 | 143300 | 19722211900 | 114000 | 113900 | 114000 | 113800 | 290 |
| 257 | 20250121 | 143200 | 19689186500 | 113900 | 113900 | 114000 | 113900 | 285 |
| 258 | 20250121 | 143100 | 19656711800 | 113900 | 114000 | 114100 | 113800 | 790 |
| 259 | 20250121 | 143000 | 19566748600 | 114000 | 113900 | 114100 | 113900 | 363 |
| 260 | 20250121 | 142900 | 19525388900 | 114000 | 113900 | 114000 | 113800 | 293 |
| 261 | 20250121 | 142800 | 19492012700 | 114000 | 113900 | 114000 | 113800 | 938 |
| 262 | 20250121 | 142700 | 19385171700 | 114000 | 113800 | 114000 | 113800 | 522 |
| 263 | 20250121 | 142600 | 19325730600 | 113800 | 113900 | 114000 | 113800 | 387 |
| 264 | 20250121 | 142500 | 19281656100 | 114000 | 113800 | 114000 | 113800 | 481 |
| 265 | 20250121 | 142400 | 19226878700 | 113800 | 114000 | 114000 | 113800 | 665 |
| 266 | 20250121 | 142300 | 19151166200 | 113800 | 113900 | 114000 | 113700 | 897 |
| 267 | 20250121 | 142200 | 19049051700 | 113900 | 114000 | 114100 | 113700 | 1663 |
| 268 | 20250121 | 142100 | 18859685300 | 114000 | 114300 | 114300 | 113900 | 4199 |
| 269 | 20250121 | 142000 | 18380697000 | 114300 | 114300 | 114500 | 114200 | 353 |
| 270 | 20250121 | 141900 | 18340358300 | 114300 | 114400 | 114500 | 114100 | 1943 |
| 271 | 20250121 | 141800 | 18118259100 | 114500 | 114600 | 114600 | 114400 | 590 |
| 272 | 20250121 | 141700 | 18050692100 | 114500 | 114600 | 114600 | 114500 | 449 |
| 273 | 20250121 | 141600 | 17999271700 | 114600 | 114600 | 114800 | 114500 | 171 |
| 274 | 20250121 | 141500 | 17979670100 | 114600 | 114700 | 114900 | 114600 | 211 |
| 275 | 20250121 | 141400 | 17955468600 | 114700 | 114500 | 114800 | 114500 | 488 |
| 276 | 20250121 | 141300 | 17899564500 | 114500 | 114600 | 114800 | 114500 | 414 |
| 277 | 20250121 | 141200 | 17852138200 | 114600 | 114600 | 115000 | 114500 | 1866 |
| 278 | 20250121 | 141100 | 17638017500 | 114500 | 114600 | 114700 | 114400 | 1647 |
| 279 | 20250121 | 141000 | 17449379700 | 114600 | 114700 | 114700 | 114600 | 622 |
| 280 | 20250121 | 140900 | 17378082100 | 114600 | 114900 | 114900 | 114600 | 1457 |
| 281 | 20250121 | 140800 | 17210935200 | 114900 | 115000 | 115000 | 114800 | 333 |
| 282 | 20250121 | 140700 | 17172674900 | 115000 | 114900 | 115000 | 114800 | 371 |
| 283 | 20250121 | 140600 | 17130048800 | 114900 | 114900 | 115000 | 114800 | 340 |
| 284 | 20250121 | 140500 | 17090988800 | 115000 | 115000 | 115200 | 114900 | 458 |
| 285 | 20250121 | 140400 | 17038305800 | 115100 | 115000 | 115100 | 115000 | 205 |
| 286 | 20250121 | 140300 | 17014725200 | 115100 | 115300 | 115400 | 115100 | 220 |
| 287 | 20250121 | 140200 | 16989382500 | 115300 | 115100 | 115300 | 115000 | 215 |
| 288 | 20250121 | 140100 | 16964623600 | 115100 | 115200 | 115300 | 115000 | 279 |
| 289 | 20250121 | 140000 | 16932501700 | 115000 | 115100 | 115400 | 115000 | 256 |
| 290 | 20250121 | 135900 | 16903021400 | 115100 | 115000 | 115200 | 115000 | 222 |
| 291 | 20250121 | 135800 | 16877479500 | 115100 | 115100 | 115300 | 115000 | 245 |
| 292 | 20250121 | 135700 | 16849287300 | 115100 | 115200 | 115300 | 115000 | 199 |
| 293 | 20250121 | 135600 | 16826376100 | 115200 | 115100 | 115200 | 115100 | 278 |
| 294 | 20250121 | 135500 | 16794357600 | 115100 | 115200 | 115200 | 115100 | 204 |
| 295 | 20250121 | 135400 | 16770870300 | 115200 | 115300 | 115300 | 115100 | 444 |
| 296 | 20250121 | 135300 | 16719714300 | 115400 | 115400 | 115400 | 115300 | 251 |
| 297 | 20250121 | 135200 | 16690769300 | 115400 | 115400 | 115400 | 115300 | 115 |
| 298 | 20250121 | 135100 | 16677506100 | 115400 | 115200 | 115500 | 115200 | 296 |
| 299 | 20250121 | 135000 | 16643377100 | 115200 | 115400 | 115500 | 115200 | 340 |
| 300 | 20250121 | 134900 | 16604170800 | 115400 | 115400 | 115500 | 115300 | 328 |
| 301 | 20250121 | 134800 | 16566317600 | 115300 | 115400 | 115600 | 115300 | 199 |
| 302 | 20250121 | 134700 | 16543358900 | 115400 | 115300 | 115500 | 115300 | 262 |
| 303 | 20250121 | 134600 | 16513138400 | 115200 | 115100 | 115500 | 115100 | 144 |
| 304 | 20250121 | 134500 | 16496545100 | 115200 | 115300 | 115400 | 115100 | 154 |
| 305 | 20250121 | 134400 | 16478802300 | 115500 | 115200 | 115500 | 115000 | 363 |
| 306 | 20250121 | 134300 | 16436964700 | 115200 | 115200 | 115600 | 115100 | 260 |
| 307 | 20250121 | 134200 | 16406968400 | 115300 | 115400 | 115500 | 115200 | 484 |
| 308 | 20250121 | 134100 | 16351142800 | 115300 | 115000 | 115300 | 114900 | 490 |
| 309 | 20250121 | 134000 | 16294717600 | 115100 | 114900 | 115200 | 114800 | 184 |
| 310 | 20250121 | 133900 | 16273554000 | 114900 | 115000 | 115100 | 114900 | 448 |
| 311 | 20250121 | 133800 | 16222063100 | 115000 | 115000 | 115100 | 114900 | 219 |
| 312 | 20250121 | 133700 | 16196890600 | 114900 | 115000 | 115100 | 114900 | 235 |
| 313 | 20250121 | 133600 | 16169866500 | 114900 | 115000 | 115100 | 114900 | 246 |
| 314 | 20250121 | 133500 | 16141590400 | 115000 | 115000 | 115100 | 115000 | 229 |
| 315 | 20250121 | 133400 | 16115249900 | 115000 | 115100 | 115100 | 115000 | 164 |
| 316 | 20250121 | 133300 | 16096385200 | 115100 | 114900 | 115100 | 114800 | 377 |
| 317 | 20250121 | 133200 | 16053043100 | 114900 | 115000 | 115000 | 114800 | 160 |
| 318 | 20250121 | 133100 | 16034661500 | 115100 | 114900 | 115100 | 114800 | 193 |
| 319 | 20250121 | 133000 | 16012475700 | 114800 | 114700 | 115100 | 114700 | 508 |
| 320 | 20250121 | 132900 | 15954118900 | 114800 | 114700 | 114800 | 114700 | 199 |
| 321 | 20250121 | 132800 | 15931283100 | 114700 | 114800 | 114900 | 114700 | 389 |
| 322 | 20250121 | 132700 | 15886648100 | 114900 | 114900 | 115000 | 114700 | 821 |
| 323 | 20250121 | 132600 | 15792353600 | 115000 | 114900 | 115100 | 114800 | 198 |
| 324 | 20250121 | 132500 | 15769592900 | 115000 | 115100 | 115100 | 114800 | 549 |
| 325 | 20250121 | 132400 | 15706518400 | 115100 | 114900 | 115100 | 114900 | 370 |
| 326 | 20250121 | 132300 | 15663973800 | 115000 | 115100 | 115100 | 114900 | 355 |
| 327 | 20250121 | 132200 | 15623160400 | 115000 | 115100 | 115200 | 115000 | 150 |
| 328 | 20250121 | 132100 | 15605900200 | 115100 | 115200 | 115200 | 115000 | 287 |
| 329 | 20250121 | 132000 | 15572858200 | 115300 | 115200 | 115300 | 115100 | 115 |
| 330 | 20250121 | 131900 | 15559609600 | 115200 | 115200 | 115200 | 115100 | 134 |
| 331 | 20250121 | 131800 | 15544180700 | 115200 | 115100 | 115300 | 115100 | 288 |
| 332 | 20250121 | 131700 | 15511020800 | 115200 | 115400 | 115400 | 115100 | 118 |
| 333 | 20250121 | 131600 | 15497423400 | 115400 | 115000 | 115500 | 114900 | 301 |
| 334 | 20250121 | 131500 | 15462794400 | 115000 | 115000 | 115100 | 114900 | 494 |
| 335 | 20250121 | 131400 | 15405983800 | 115000 | 115100 | 115100 | 115000 | 284 |
| 336 | 20250121 | 131300 | 15373309800 | 115200 | 115200 | 115300 | 115100 | 83 |
| 337 | 20250121 | 131200 | 15363748200 | 115200 | 115100 | 115300 | 115100 | 173 |
| 338 | 20250121 | 131100 | 15343817800 | 115000 | 115100 | 115700 | 115000 | 573 |
| 339 | 20250121 | 131000 | 15277831500 | 115100 | 115100 | 115100 | 115000 | 195 |
| 340 | 20250121 | 130900 | 15255397800 | 115000 | 115100 | 115100 | 115000 | 1034 |
| 341 | 20250121 | 130800 | 15136462400 | 115000 | 115100 | 115100 | 115000 | 813 |
| 342 | 20250121 | 130700 | 15042926300 | 115100 | 115200 | 115200 | 115100 | 344 |
| 343 | 20250121 | 130600 | 15003322400 | 115200 | 115200 | 115300 | 115100 | 744 |
| 344 | 20250121 | 130500 | 14917672600 | 115100 | 115200 | 115300 | 115100 | 383 |
| 345 | 20250121 | 130400 | 14873563100 | 115100 | 115200 | 115300 | 115100 | 823 |
| 346 | 20250121 | 130300 | 14778756200 | 115200 | 115300 | 115400 | 115200 | 649 |
| 347 | 20250121 | 130200 | 14703914600 | 115300 | 115300 | 115400 | 115300 | 402 |
| 348 | 20250121 | 130100 | 14657548200 | 115300 | 115500 | 115500 | 115300 | 430 |
| 349 | 20250121 | 130000 | 14607935400 | 115400 | 115600 | 115600 | 115400 | 429 |
| 350 | 20250121 | 125900 | 14558382500 | 115600 | 115800 | 115800 | 115600 | 269 |
| 351 | 20250121 | 125800 | 14527284000 | 115700 | 115700 | 115800 | 115600 | 139 |
| 352 | 20250121 | 125700 | 14511200200 | 115800 | 115700 | 115800 | 115600 | 138 |
| 353 | 20250121 | 125600 | 14495236200 | 115600 | 115700 | 115800 | 115600 | 171 |
| 354 | 20250121 | 125500 | 14475451700 | 115700 | 115800 | 115800 | 115600 | 101 |
| 355 | 20250121 | 125400 | 14463763000 | 115700 | 115700 | 115800 | 115500 | 163 |
| 356 | 20250121 | 125300 | 14444912400 | 115500 | 115700 | 115700 | 115500 | 192 |
| 357 | 20250121 | 125200 | 14422707500 | 115700 | 115500 | 115700 | 115500 | 154 |
| 358 | 20250121 | 125100 | 14404906700 | 115600 | 115600 | 115700 | 115500 | 159 |
| 359 | 20250121 | 125000 | 14386532400 | 115600 | 115600 | 115700 | 115500 | 116 |
| 360 | 20250121 | 124900 | 14373124900 | 115500 | 115500 | 115600 | 115400 | 129 |
| 361 | 20250121 | 124800 | 14358230600 | 115400 | 115600 | 115600 | 115400 | 336 |
| 362 | 20250121 | 124700 | 14319419600 | 115600 | 115600 | 115700 | 115400 | 168 |
| 363 | 20250121 | 124600 | 14299995600 | 115700 | 115700 | 115700 | 115600 | 129 |
| 364 | 20250121 | 124500 | 14285073200 | 115700 | 115800 | 115800 | 115300 | 1297 |
| 365 | 20250121 | 124400 | 14135262200 | 115800 | 115800 | 115900 | 115700 | 235 |
| 366 | 20250121 | 124300 | 14108050000 | 115800 | 115700 | 115800 | 115600 | 106 |
| 367 | 20250121 | 124200 | 14095783200 | 115800 | 115700 | 115800 | 115600 | 160 |
| 368 | 20250121 | 124100 | 14077274100 | 115600 | 115700 | 115700 | 115600 | 91 |
| 369 | 20250121 | 124000 | 14066749700 | 115600 | 115900 | 115900 | 115600 | 587 |
| 370 | 20250121 | 123900 | 13998800700 | 115800 | 116000 | 116000 | 115800 | 174 |
| 371 | 20250121 | 123800 | 13978640500 | 115900 | 115900 | 116000 | 115800 | 330 |
| 372 | 20250121 | 123700 | 13940392600 | 116000 | 116000 | 116000 | 115900 | 88 |
| 373 | 20250121 | 123600 | 13930188400 | 116000 | 115900 | 116000 | 115900 | 121 |
| 374 | 20250121 | 123500 | 13916156900 | 115900 | 115900 | 116000 | 115800 | 225 |
| 375 | 20250121 | 123400 | 13890073000 | 115900 | 116000 | 116000 | 115900 | 223 |
| 376 | 20250121 | 123300 | 13864214500 | 116000 | 116000 | 116000 | 115900 | 97 |
| 377 | 20250121 | 123200 | 13852963600 | 116000 | 115900 | 116000 | 115900 | 144 |
| 378 | 20250121 | 123100 | 13836270400 | 115900 | 115900 | 116000 | 115900 | 61 |
| 379 | 20250121 | 123000 | 13829200100 | 115800 | 115700 | 115900 | 115700 | 248 |
| 380 | 20250121 | 122900 | 13800470300 | 115800 | 115800 | 115900 | 115600 | 133 |
| 381 | 20250121 | 122800 | 13785077700 | 115800 | 115900 | 116000 | 115800 | 213 |
| 382 | 20250121 | 122700 | 13760393400 | 115900 | 115800 | 115900 | 115800 | 180 |
| 383 | 20250121 | 122600 | 13739534300 | 115800 | 115800 | 115900 | 115800 | 82 |
| 384 | 20250121 | 122500 | 13730035400 | 115800 | 115800 | 115900 | 115600 | 128 |
| 385 | 20250121 | 122400 | 13715217800 | 115700 | 115600 | 115900 | 115600 | 159 |
| 386 | 20250121 | 122300 | 13696811100 | 115500 | 115800 | 115900 | 115500 | 880 |
| 387 | 20250121 | 122200 | 13595042700 | 115900 | 115900 | 115900 | 115800 | 155 |
| 388 | 20250121 | 122100 | 13577090800 | 115900 | 115900 | 115900 | 115800 | 414 |
| 389 | 20250121 | 122000 | 13529139500 | 115900 | 116000 | 116000 | 115800 | 182 |
| 390 | 20250121 | 121900 | 13508045600 | 116000 | 116000 | 116000 | 115900 | 468 |
| 391 | 20250121 | 121800 | 13453794600 | 116000 | 115800 | 116000 | 115800 | 112 |
| 392 | 20250121 | 121700 | 13440812900 | 115800 | 115800 | 115900 | 115800 | 94 |
| 393 | 20250121 | 121600 | 13429921900 | 115900 | 116000 | 116000 | 115800 | 261 |
| 394 | 20250121 | 121500 | 13399670600 | 115900 | 116000 | 116000 | 115900 | 116 |
| 395 | 20250121 | 121400 | 13386224300 | 116000 | 116000 | 116000 | 115900 | 100 |
| 396 | 20250121 | 121300 | 13374628300 | 115900 | 115800 | 116000 | 115800 | 170 |
| 397 | 20250121 | 121200 | 13354917600 | 115900 | 115900 | 116000 | 115800 | 276 |
| 398 | 20250121 | 121100 | 13322922200 | 115900 | 115900 | 116000 | 115800 | 108 |
| 399 | 20250121 | 121000 | 13310408000 | 115800 | 115900 | 116000 | 115800 | 145 |
| 400 | 20250121 | 120900 | 13293602900 | 115800 | 116000 | 116000 | 115800 | 130 |
| 401 | 20250121 | 120800 | 13278541700 | 116000 | 115800 | 116000 | 115800 | 193 |
| 402 | 20250121 | 120700 | 13256173900 | 115900 | 115800 | 115900 | 115800 | 112 |
| 403 | 20250121 | 120600 | 13243200700 | 115700 | 115800 | 115900 | 115700 | 90 |
| 404 | 20250121 | 120500 | 13232777100 | 115700 | 115700 | 115900 | 115700 | 278 |
| 405 | 20250121 | 120400 | 13200575900 | 115800 | 115800 | 115900 | 115700 | 954 |
| 406 | 20250121 | 120300 | 13090024200 | 115700 | 115700 | 115800 | 115700 | 85 |
| 407 | 20250121 | 120200 | 13080188200 | 115700 | 115700 | 115700 | 115600 | 286 |
| 408 | 20250121 | 120100 | 13047112600 | 115600 | 115600 | 115700 | 115600 | 147 |
| 409 | 20250121 | 120000 | 13030110000 | 115700 | 115600 | 115800 | 115500 | 161 |
| 410 | 20250121 | 115900 | 13011495600 | 115700 | 115600 | 115700 | 115500 | 185 |
| 411 | 20250121 | 115800 | 12990111300 | 115600 | 115500 | 115600 | 115400 | 175 |
| 412 | 20250121 | 115700 | 12969897200 | 115500 | 115900 | 115900 | 115400 | 163 |
| 413 | 20250121 | 115600 | 12951066900 | 115500 | 115500 | 115900 | 115500 | 302 |
| 414 | 20250121 | 115500 | 12916158700 | 115600 | 115800 | 115800 | 115500 | 558 |
| 415 | 20250121 | 115400 | 12851588200 | 115800 | 115500 | 115800 | 115400 | 441 |
| 416 | 20250121 | 115300 | 12800584100 | 115500 | 115400 | 115500 | 115300 | 121 |
| 417 | 20250121 | 115200 | 12786621400 | 115500 | 115400 | 115700 | 115400 | 218 |
| 418 | 20250121 | 115100 | 12761451600 | 115600 | 115400 | 115600 | 115400 | 129 |
| 419 | 20250121 | 115000 | 12746547900 | 115600 | 115500 | 115600 | 115400 | 271 |
| 420 | 20250121 | 114900 | 12715261300 | 115400 | 115500 | 115500 | 115400 | 183 |
| 421 | 20250121 | 114800 | 12694131900 | 115500 | 115500 | 115500 | 115400 | 231 |
| 422 | 20250121 | 114700 | 12667465200 | 115500 | 115600 | 115600 | 115400 | 130 |
| 423 | 20250121 | 114600 | 12652452900 | 115500 | 115700 | 115700 | 115300 | 321 |
| 424 | 20250121 | 114500 | 12615370300 | 115700 | 115700 | 115800 | 115600 | 43 |
| 425 | 20250121 | 114400 | 12610394900 | 115700 | 115600 | 115800 | 115600 | 173 |
| 426 | 20250121 | 114300 | 12590376100 | 115500 | 115800 | 115800 | 115500 | 342 |
| 427 | 20250121 | 114200 | 12550808300 | 115800 | 115800 | 115800 | 115700 | 94 |
| 428 | 20250121 | 114100 | 12539928800 | 115800 | 115700 | 115800 | 115700 | 251 |
| 429 | 20250121 | 114000 | 12510875800 | 115700 | 115600 | 115700 | 115500 | 146 |
| 430 | 20250121 | 113900 | 12494000200 | 115600 | 115400 | 115600 | 115400 | 259 |
| 431 | 20250121 | 113800 | 12464087000 | 115400 | 115400 | 115600 | 115400 | 217 |
| 432 | 20250121 | 113700 | 12439033700 | 115300 | 115600 | 115600 | 115300 | 473 |
| 433 | 20250121 | 113600 | 12384414900 | 115600 | 115700 | 115700 | 115400 | 762 |
| 434 | 20250121 | 113500 | 12296372900 | 115700 | 115700 | 115800 | 115600 | 131 |
| 435 | 20250121 | 113400 | 12281209900 | 115700 | 115600 | 115800 | 115600 | 368 |
| 436 | 20250121 | 113300 | 12238639600 | 115700 | 115800 | 115800 | 115600 | 228 |
| 437 | 20250121 | 113200 | 12212258500 | 115700 | 115900 | 115900 | 115700 | 492 |
| 438 | 20250121 | 113100 | 12155303600 | 115800 | 115900 | 115900 | 115700 | 579 |
| 439 | 20250121 | 113000 | 12088250700 | 115900 | 116100 | 116100 | 115700 | 618 |
| 440 | 20250121 | 112900 | 12016611800 | 116200 | 116200 | 116200 | 116100 | 191 |
| 441 | 20250121 | 112800 | 11994419100 | 116200 | 116000 | 116300 | 116000 | 273 |
| 442 | 20250121 | 112700 | 11962707100 | 116100 | 116000 | 116200 | 116000 | 352 |
| 443 | 20250121 | 112600 | 11921823000 | 116000 | 116100 | 116300 | 116000 | 400 |
| 444 | 20250121 | 112500 | 11875373800 | 116200 | 116200 | 116200 | 116000 | 272 |
| 445 | 20250121 | 112400 | 11843772800 | 116100 | 116200 | 116200 | 115900 | 541 |
| 446 | 20250121 | 112300 | 11780937300 | 116200 | 116100 | 116200 | 116000 | 197 |
| 447 | 20250121 | 112200 | 11758060500 | 116200 | 116100 | 116200 | 116000 | 201 |
| 448 | 20250121 | 112100 | 11734710200 | 116100 | 116100 | 116200 | 116000 | 268 |
| 449 | 20250121 | 112000 | 11703590200 | 116100 | 116000 | 116100 | 115900 | 406 |
| 450 | 20250121 | 111900 | 11656498100 | 115900 | 115900 | 116000 | 115900 | 212 |
| 451 | 20250121 | 111800 | 11631910200 | 115900 | 116100 | 116100 | 115900 | 393 |
| 452 | 20250121 | 111700 | 11586309100 | 116000 | 116100 | 116200 | 116000 | 282 |
| 453 | 20250121 | 111600 | 11553554200 | 116100 | 116200 | 116200 | 116000 | 254 |
| 454 | 20250121 | 111500 | 11524043700 | 116200 | 116100 | 116200 | 116100 | 441 |
| 455 | 20250121 | 111400 | 11472823500 | 116100 | 116100 | 116100 | 115900 | 193 |
| 456 | 20250121 | 111300 | 11450421100 | 116100 | 116100 | 116100 | 115900 | 277 |
| 457 | 20250121 | 111200 | 11418275600 | 116000 | 116000 | 116100 | 116000 | 241 |
| 458 | 20250121 | 111100 | 11390310100 | 115900 | 116200 | 116200 | 115900 | 542 |
| 459 | 20250121 | 111000 | 11327422400 | 116100 | 116100 | 116200 | 116000 | 268 |
| 460 | 20250121 | 110900 | 11296304200 | 116200 | 116100 | 116300 | 116100 | 291 |
| 461 | 20250121 | 110800 | 11262487300 | 116100 | 116200 | 116200 | 116100 | 260 |
| 462 | 20250121 | 110700 | 11232277300 | 116200 | 116100 | 116200 | 116000 | 199 |
| 463 | 20250121 | 110600 | 11209166400 | 116200 | 116200 | 116200 | 116000 | 461 |
| 464 | 20250121 | 110500 | 11155615300 | 116200 | 115900 | 116200 | 115900 | 595 |
| 465 | 20250121 | 110400 | 11086579900 | 116000 | 115900 | 116000 | 115900 | 192 |
| 466 | 20250121 | 110300 | 11064309500 | 115800 | 115800 | 116000 | 115800 | 338 |
| 467 | 20250121 | 110200 | 11025136800 | 115800 | 115700 | 115900 | 115700 | 445 |
| 468 | 20250121 | 110100 | 10973564700 | 115800 | 115900 | 115900 | 115800 | 314 |
| 469 | 20250121 | 110000 | 10937197100 | 115900 | 116000 | 116000 | 115900 | 485 |
| 470 | 20250121 | 105900 | 10880972300 | 115900 | 116300 | 116400 | 115900 | 1334 |
| 471 | 20250121 | 105800 | 10726019500 | 116400 | 116300 | 116400 | 116300 | 297 |
| 472 | 20250121 | 105700 | 10691454900 | 116400 | 116400 | 116400 | 116200 | 492 |
| 473 | 20250121 | 105600 | 10634212800 | 116400 | 116400 | 116400 | 116300 | 231 |
| 474 | 20250121 | 105500 | 10607332500 | 116400 | 116100 | 116400 | 116100 | 1413 |
| 475 | 20250121 | 105400 | 10442957000 | 116200 | 116100 | 116300 | 116100 | 243 |
| 476 | 20250121 | 105300 | 10414719500 | 116100 | 116000 | 116300 | 115900 | 1093 |
| 477 | 20250121 | 105200 | 10287741000 | 116100 | 116000 | 116100 | 115900 | 905 |
| 478 | 20250121 | 105100 | 10182757200 | 116000 | 115900 | 116000 | 115900 | 194 |
| 479 | 20250121 | 105000 | 10160255700 | 115900 | 115900 | 116000 | 115900 | 313 |
| 480 | 20250121 | 104900 | 10123960600 | 115900 | 115900 | 116000 | 115900 | 276 |
| 481 | 20250121 | 104800 | 10091969800 | 116000 | 116000 | 116000 | 115900 | 129 |
| 482 | 20250121 | 104700 | 10077010000 | 116000 | 115900 | 116000 | 115800 | 1076 |
| 483 | 20250121 | 104600 | 9952218800 | 115900 | 115900 | 115900 | 115800 | 241 |
| 484 | 20250121 | 104500 | 9924290500 | 115900 | 115800 | 115900 | 115700 | 107 |
| 485 | 20250121 | 104400 | 9911896400 | 115700 | 115800 | 115900 | 115700 | 108 |
| 486 | 20250121 | 104300 | 9899388500 | 115900 | 116000 | 116000 | 115900 | 163 |
| 487 | 20250121 | 104200 | 9880494400 | 116000 | 115900 | 116000 | 115800 | 549 |
| 488 | 20250121 | 104100 | 9816882500 | 115800 | 115800 | 115900 | 115800 | 217 |
| 489 | 20250121 | 104000 | 9791750200 | 115800 | 115900 | 115900 | 115800 | 192 |
| 490 | 20250121 | 103900 | 9769505700 | 115900 | 115700 | 115900 | 115700 | 136 |
| 491 | 20250121 | 103800 | 9753756300 | 115700 | 115600 | 115900 | 115500 | 232 |
| 492 | 20250121 | 103700 | 9726931700 | 115600 | 115800 | 115900 | 115500 | 500 |
| 493 | 20250121 | 103600 | 9669091100 | 115800 | 115700 | 115900 | 115700 | 1101 |
| 494 | 20250121 | 103500 | 9541691100 | 115900 | 115800 | 116000 | 115700 | 557 |
| 495 | 20250121 | 103400 | 9477159600 | 115700 | 115600 | 115800 | 115600 | 157 |
| 496 | 20250121 | 103300 | 9459002900 | 115600 | 115400 | 115800 | 115400 | 529 |
| 497 | 20250121 | 103200 | 9397830300 | 115300 | 115400 | 115400 | 115100 | 261 |
| 498 | 20250121 | 103100 | 9367750400 | 115400 | 115100 | 115400 | 115100 | 107 |
| 499 | 20250121 | 103000 | 9355415200 | 115200 | 115300 | 115400 | 115200 | 182 |
| 500 | 20250121 | 102900 | 9334437300 | 115400 | 115300 | 115400 | 115300 | 32 |
| 501 | 20250121 | 102800 | 9330746100 | 115300 | 115300 | 115500 | 115200 | 307 |
| 502 | 20250121 | 102700 | 9295360000 | 115400 | 115200 | 115500 | 115200 | 357 |
| 503 | 20250121 | 102600 | 9254182200 | 115300 | 115600 | 115600 | 115200 | 361 |
| 504 | 20250121 | 102500 | 9212517300 | 115600 | 115500 | 115700 | 115500 | 182 |
| 505 | 20250121 | 102400 | 9191483400 | 115500 | 115800 | 115900 | 115300 | 1618 |
| 506 | 20250121 | 102300 | 9004366500 | 115800 | 115900 | 115900 | 115800 | 130 |
| 507 | 20250121 | 102200 | 8989305700 | 115900 | 115800 | 115900 | 115700 | 476 |
| 508 | 20250121 | 102100 | 8934207800 | 115800 | 115600 | 115800 | 115600 | 200 |
| 509 | 20250121 | 102000 | 8911078300 | 115600 | 115800 | 115800 | 115600 | 358 |
| 510 | 20250121 | 101900 | 8869653500 | 115800 | 115600 | 115800 | 115600 | 347 |
| 511 | 20250121 | 101800 | 8829503000 | 115700 | 115400 | 115700 | 115300 | 560 |
| 512 | 20250121 | 101700 | 8764840100 | 115500 | 115700 | 115700 | 115400 | 411 |
| 513 | 20250121 | 101600 | 8717340300 | 115700 | 115700 | 115700 | 115600 | 429 |
| 514 | 20250121 | 101500 | 8667708200 | 115700 | 115300 | 115700 | 115300 | 737 |
| 515 | 20250121 | 101400 | 8582569300 | 115200 | 115100 | 115200 | 115000 | 531 |
| 516 | 20250121 | 101300 | 8521437200 | 115000 | 115000 | 115100 | 114800 | 413 |
| 517 | 20250121 | 101200 | 8473948500 | 115000 | 114900 | 115000 | 114800 | 164 |
| 518 | 20250121 | 101100 | 8455096200 | 114900 | 115000 | 115000 | 114900 | 185 |
| 519 | 20250121 | 101000 | 8433837500 | 115000 | 114900 | 115000 | 114800 | 69 |
| 520 | 20250121 | 100900 | 8425908400 | 114800 | 115000 | 115000 | 114500 | 1189 |
| 521 | 20250121 | 100800 | 8289677500 | 115000 | 114700 | 115000 | 114400 | 402 |
| 522 | 20250121 | 100700 | 8243569200 | 114700 | 114500 | 114800 | 114500 | 929 |
| 523 | 20250121 | 100600 | 8137072600 | 114300 | 114300 | 114600 | 114100 | 128 |
| 524 | 20250121 | 100500 | 8122440400 | 114100 | 114100 | 114500 | 114100 | 1339 |
| 525 | 20250121 | 100400 | 7969320200 | 114300 | 114300 | 114400 | 114100 | 605 |
| 526 | 20250121 | 100300 | 7900199800 | 114300 | 114500 | 114600 | 114100 | 1846 |
| 527 | 20250121 | 100200 | 7689047700 | 114300 | 114500 | 114600 | 114300 | 811 |
| 528 | 20250121 | 100100 | 7596230600 | 114500 | 114400 | 114700 | 114200 | 991 |
| 529 | 20250121 | 100000 | 7482852300 | 114400 | 114000 | 114400 | 113900 | 3355 |
| 530 | 20250121 | 095900 | 7100153900 | 113900 | 114200 | 114200 | 113800 | 3590 |
| 531 | 20250121 | 095800 | 6690842700 | 114300 | 114700 | 114800 | 114200 | 3062 |
| 532 | 20250121 | 095700 | 6340267200 | 114800 | 115000 | 115000 | 114700 | 1550 |
| 533 | 20250121 | 095600 | 6162311400 | 115000 | 115000 | 115100 | 114900 | 500 |
| 534 | 20250121 | 095500 | 6104821800 | 115000 | 114900 | 115200 | 114900 | 1301 |
| 535 | 20250121 | 095400 | 5955233400 | 114900 | 115100 | 115100 | 114900 | 2485 |
| 536 | 20250121 | 095300 | 5669598500 | 115100 | 115100 | 115200 | 115100 | 822 |
| 537 | 20250121 | 095200 | 5574978100 | 115300 | 115200 | 115300 | 115100 | 341 |
| 538 | 20250121 | 095100 | 5535712500 | 115200 | 115300 | 115300 | 115200 | 495 |
| 539 | 20250121 | 095000 | 5478680200 | 115300 | 115500 | 115600 | 115300 | 1081 |
| 540 | 20250121 | 094900 | 5353891000 | 115600 | 115600 | 115700 | 115500 | 278 |
| 541 | 20250121 | 094800 | 5321767700 | 115600 | 115600 | 115700 | 115500 | 104 |
| 542 | 20250121 | 094700 | 5309743500 | 115700 | 115500 | 115700 | 115400 | 146 |
| 543 | 20250121 | 094600 | 5292858000 | 115800 | 115500 | 115800 | 115400 | 227 |
| 544 | 20250121 | 094500 | 5266622400 | 115500 | 115500 | 115900 | 115200 | 545 |
| 545 | 20250121 | 094400 | 5203608800 | 115500 | 115500 | 115600 | 115200 | 595 |
| 546 | 20250121 | 094300 | 5134857900 | 115600 | 115500 | 115700 | 115500 | 263 |
| 547 | 20250121 | 094200 | 5104454800 | 115500 | 115100 | 115600 | 115100 | 121 |
| 548 | 20250121 | 094100 | 5090495600 | 115200 | 115000 | 115200 | 115000 | 394 |
| 549 | 20250121 | 094000 | 5045155600 | 115000 | 115100 | 115100 | 115000 | 1687 |
| 550 | 20250121 | 093900 | 4851139600 | 115100 | 115200 | 115600 | 115100 | 2606 |
| 551 | 20250121 | 093800 | 4550942100 | 115300 | 115600 | 115700 | 115200 | 4476 |
| 552 | 20250121 | 093700 | 4034173100 | 115600 | 115800 | 115800 | 115600 | 722 |
| 553 | 20250121 | 093600 | 3950661200 | 115900 | 115800 | 115900 | 115800 | 557 |
| 554 | 20250121 | 093500 | 3886147500 | 115800 | 116000 | 116000 | 115800 | 197 |
| 555 | 20250121 | 093400 | 3863308500 | 116000 | 116100 | 116100 | 116000 | 83 |
| 556 | 20250121 | 093300 | 3853674100 | 116000 | 115800 | 116300 | 115800 | 1056 |
| 557 | 20250121 | 093200 | 3731224600 | 115800 | 115800 | 115900 | 115800 | 879 |
| 558 | 20250121 | 093100 | 3629422200 | 115800 | 115800 | 116000 | 115800 | 102 |
| 559 | 20250121 | 093000 | 3617604500 | 115900 | 115900 | 115900 | 115700 | 1275 |
| 560 | 20250121 | 092900 | 3469874400 | 115900 | 115900 | 116100 | 115900 | 633 |
| 561 | 20250121 | 092800 | 3396475600 | 116000 | 116100 | 116100 | 115900 | 1294 |
| 562 | 20250121 | 092700 | 3246388000 | 116000 | 116300 | 116300 | 116000 | 350 |
| 563 | 20250121 | 092600 | 3205771000 | 116300 | 116200 | 116500 | 116000 | 924 |
| 564 | 20250121 | 092500 | 3098288500 | 116100 | 116000 | 116200 | 116000 | 485 |
| 565 | 20250121 | 092400 | 3042005000 | 116000 | 116000 | 116100 | 115900 | 243 |
| 566 | 20250121 | 092300 | 3013815600 | 116000 | 115900 | 116000 | 115800 | 237 |
| 567 | 20250121 | 092200 | 2986333400 | 115900 | 115800 | 115900 | 115800 | 298 |
| 568 | 20250121 | 092100 | 2951818900 | 115800 | 115800 | 115800 | 115700 | 152 |
| 569 | 20250121 | 092000 | 2934228700 | 115800 | 115800 | 116000 | 115600 | 974 |
| 570 | 20250121 | 091900 | 2821528100 | 115800 | 116200 | 116200 | 115800 | 557 |
| 571 | 20250121 | 091800 | 2756951200 | 116100 | 116000 | 116200 | 116000 | 1128 |
| 572 | 20250121 | 091700 | 2625921500 | 115900 | 115700 | 116000 | 115700 | 695 |
| 573 | 20250121 | 091600 | 2545387400 | 115700 | 115800 | 116000 | 115400 | 712 |
| 574 | 20250121 | 091500 | 2462962300 | 115800 | 115700 | 115800 | 115400 | 715 |
| 575 | 20250121 | 091400 | 2380305900 | 115700 | 115900 | 116000 | 115700 | 562 |
| 576 | 20250121 | 091300 | 2315230100 | 115900 | 115800 | 116000 | 115800 | 210 |
| 577 | 20250121 | 091200 | 2290900700 | 116000 | 115800 | 116000 | 115800 | 745 |
| 578 | 20250121 | 091100 | 2204563700 | 115800 | 116200 | 116200 | 115500 | 1797 |
| 579 | 20250121 | 091000 | 1996670900 | 116100 | 116500 | 116500 | 116000 | 2214 |
| 580 | 20250121 | 090900 | 1739442500 | 116400 | 116600 | 116700 | 116300 | 1097 |
| 581 | 20250121 | 090800 | 1611573800 | 116600 | 116100 | 116700 | 116000 | 1707 |
| 582 | 20250121 | 090700 | 1412930800 | 116100 | 115500 | 116100 | 115500 | 254 |
| 583 | 20250121 | 090600 | 1383470500 | 115500 | 115900 | 116100 | 115400 | 797 |
| 584 | 20250121 | 090500 | 1291113500 | 115900 | 115700 | 116000 | 115200 | 2211 |
| 585 | 20250121 | 090400 | 1035595900 | 115700 | 116000 | 116000 | 115500 | 862 |
| 586 | 20250121 | 090300 | 935841400 | 116000 | 115600 | 116200 | 115600 | 506 |
| 587 | 20250121 | 090200 | 877146300 | 116200 | 115500 | 116200 | 115500 | 1031 |
| 588 | 20250121 | 090100 | 757919100 | 115500 | 116500 | 116600 | 115400 | 3390 |
| 589 | 20250121 | 090000 | 364896900 | 116400 | 116100 | 116700 | 115900 | 3108 |