35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 3 | 20250122 | 185600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 4 | 20250122 | 185500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 5 | 20250122 | 185400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 6 | 20250122 | 185300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 7 | 20250122 | 185200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 8 | 20250122 | 185100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 9 | 20250122 | 185000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 10 | 20250122 | 184900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 11 | 20250122 | 184800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 12 | 20250122 | 184700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 13 | 20250122 | 184600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 14 | 20250122 | 184500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 15 | 20250122 | 184400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 16 | 20250122 | 184300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 17 | 20250122 | 184200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 18 | 20250122 | 184100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 19 | 20250122 | 184000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 20 | 20250122 | 183900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 21 | 20250122 | 183800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 22 | 20250122 | 183700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 23 | 20250122 | 183600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 24 | 20250122 | 183500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 25 | 20250122 | 183400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 26 | 20250122 | 183300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 27 | 20250122 | 183200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 28 | 20250122 | 183100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 29 | 20250122 | 183000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 30 | 20250122 | 182900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 31 | 20250122 | 182800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 32 | 20250122 | 182700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 33 | 20250122 | 182600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 34 | 20250122 | 182500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 35 | 20250122 | 182400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 36 | 20250122 | 182300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 37 | 20250122 | 182200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 38 | 20250122 | 182100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 39 | 20250122 | 182000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 40 | 20250122 | 181900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 41 | 20250122 | 181800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 42 | 20250122 | 181700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 43 | 20250122 | 181600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 44 | 20250122 | 181500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 45 | 20250122 | 181400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 46 | 20250122 | 181300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 47 | 20250122 | 181200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 48 | 20250122 | 181100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 49 | 20250122 | 181000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 50 | 20250122 | 180900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 51 | 20250122 | 180800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 52 | 20250122 | 180700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 53 | 20250122 | 180600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 54 | 20250122 | 180500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 55 | 20250122 | 180400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 56 | 20250122 | 180300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 57 | 20250122 | 180200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 58 | 20250122 | 180100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 59 | 20250122 | 180000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 60 | 20250122 | 175900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 61 | 20250122 | 175800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 62 | 20250122 | 175700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 63 | 20250122 | 175600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 64 | 20250122 | 175500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 65 | 20250122 | 175400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 66 | 20250122 | 175300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 67 | 20250122 | 175200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 68 | 20250122 | 175100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 69 | 20250122 | 175000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 70 | 20250122 | 174900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 71 | 20250122 | 174800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 72 | 20250122 | 174700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 73 | 20250122 | 174600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 74 | 20250122 | 174500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 75 | 20250122 | 174400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 76 | 20250122 | 174300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 77 | 20250122 | 174200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 78 | 20250122 | 174100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 79 | 20250122 | 174000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 80 | 20250122 | 173900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 81 | 20250122 | 173800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 82 | 20250122 | 173700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 83 | 20250122 | 173600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 84 | 20250122 | 173500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 85 | 20250122 | 173400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 86 | 20250122 | 173300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 87 | 20250122 | 173200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 88 | 20250122 | 173100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 89 | 20250122 | 173000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 90 | 20250122 | 172900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 91 | 20250122 | 172800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 92 | 20250122 | 172700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 93 | 20250122 | 172600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 94 | 20250122 | 172500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 95 | 20250122 | 172400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 96 | 20250122 | 172300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 97 | 20250122 | 172200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 98 | 20250122 | 172100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 99 | 20250122 | 172000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 100 | 20250122 | 171900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 101 | 20250122 | 171800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 102 | 20250122 | 171700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 103 | 20250122 | 171600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 104 | 20250122 | 171500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 105 | 20250122 | 171400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 106 | 20250122 | 171300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 107 | 20250122 | 171200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 108 | 20250122 | 171100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 109 | 20250122 | 171000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 110 | 20250122 | 170900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 111 | 20250122 | 170800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 112 | 20250122 | 170700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 113 | 20250122 | 170600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 114 | 20250122 | 170500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 115 | 20250122 | 170400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 116 | 20250122 | 170300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 117 | 20250122 | 170200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 118 | 20250122 | 170100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 119 | 20250122 | 170000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 120 | 20250122 | 165900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 121 | 20250122 | 165800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 122 | 20250122 | 165700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 123 | 20250122 | 165600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 124 | 20250122 | 165500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 125 | 20250122 | 165400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 126 | 20250122 | 165300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 127 | 20250122 | 165200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 128 | 20250122 | 165100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 129 | 20250122 | 165000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 130 | 20250122 | 164900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 131 | 20250122 | 164800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 132 | 20250122 | 164700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 133 | 20250122 | 164600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 134 | 20250122 | 164500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 135 | 20250122 | 164400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 136 | 20250122 | 164300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 137 | 20250122 | 164200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 138 | 20250122 | 164100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 139 | 20250122 | 164000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 140 | 20250122 | 163900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 141 | 20250122 | 163800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 142 | 20250122 | 163700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 143 | 20250122 | 163600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 144 | 20250122 | 163500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 145 | 20250122 | 163400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 146 | 20250122 | 163300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 147 | 20250122 | 163200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 148 | 20250122 | 163100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 149 | 20250122 | 163000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 150 | 20250122 | 162900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 151 | 20250122 | 162800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 152 | 20250122 | 162700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 153 | 20250122 | 162600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 154 | 20250122 | 162500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 155 | 20250122 | 162400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 156 | 20250122 | 162300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 157 | 20250122 | 162200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 158 | 20250122 | 162100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 159 | 20250122 | 162000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 160 | 20250122 | 161900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 161 | 20250122 | 161800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 162 | 20250122 | 161700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 163 | 20250122 | 161600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 164 | 20250122 | 161500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 165 | 20250122 | 161400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 166 | 20250122 | 161300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 167 | 20250122 | 161200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 168 | 20250122 | 161100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 169 | 20250122 | 161000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 170 | 20250122 | 160900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 171 | 20250122 | 160800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 172 | 20250122 | 160700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 173 | 20250122 | 160600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 174 | 20250122 | 160500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 175 | 20250122 | 160400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 176 | 20250122 | 160300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 177 | 20250122 | 160200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 178 | 20250122 | 160100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 179 | 20250122 | 160000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 180 | 20250122 | 155900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 181 | 20250122 | 155800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 182 | 20250122 | 155700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 183 | 20250122 | 155600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 184 | 20250122 | 155500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 185 | 20250122 | 155400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 186 | 20250122 | 155300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 187 | 20250122 | 155200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 188 | 20250122 | 155100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 189 | 20250122 | 155000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 190 | 20250122 | 154900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 191 | 20250122 | 154800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 192 | 20250122 | 154700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 193 | 20250122 | 154600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 194 | 20250122 | 154500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 195 | 20250122 | 154400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 196 | 20250122 | 154300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 197 | 20250122 | 154200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 198 | 20250122 | 154100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 199 | 20250122 | 154000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 200 | 20250122 | 153900 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 201 | 20250122 | 153800 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 202 | 20250122 | 153700 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 203 | 20250122 | 153600 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 204 | 20250122 | 153500 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 205 | 20250122 | 153400 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 206 | 20250122 | 153300 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 207 | 20250122 | 153200 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 208 | 20250122 | 153100 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 0 |
| 209 | 20250122 | 153000 | 22669756800 | 106300 | 106300 | 106300 | 106300 | 8802 |
| 210 | 20250122 | 152900 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20250122 | 152800 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20250122 | 152700 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 213 | 20250122 | 152600 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20250122 | 152500 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20250122 | 152400 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20250122 | 152300 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20250122 | 152200 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20250122 | 152100 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20250122 | 152000 | 21734104200 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20250122 | 151900 | 21734104200 | 106500 | 106700 | 106700 | 106500 | 878 |
| 221 | 20250122 | 151800 | 21640507100 | 106900 | 106800 | 107000 | 106700 | 348 |
| 222 | 20250122 | 151700 | 21603320500 | 106900 | 106900 | 107000 | 106800 | 520 |
| 223 | 20250122 | 151600 | 21547739400 | 106900 | 107000 | 107100 | 106800 | 583 |
| 224 | 20250122 | 151500 | 21485383900 | 107100 | 107300 | 107300 | 106800 | 2083 |
| 225 | 20250122 | 151400 | 21262531600 | 107300 | 107200 | 107400 | 107000 | 586 |
| 226 | 20250122 | 151300 | 21199718700 | 107300 | 107500 | 107500 | 107100 | 494 |
| 227 | 20250122 | 151200 | 21146711300 | 107300 | 107500 | 107500 | 107100 | 443 |
| 228 | 20250122 | 151100 | 21099153700 | 107400 | 107400 | 107500 | 107200 | 427 |
| 229 | 20250122 | 151000 | 21053318600 | 107300 | 107500 | 107500 | 107100 | 412 |
| 230 | 20250122 | 150900 | 21009100200 | 107500 | 107400 | 107500 | 107100 | 473 |
| 231 | 20250122 | 150800 | 20958316400 | 107200 | 107400 | 107400 | 107200 | 392 |
| 232 | 20250122 | 150700 | 20916240400 | 107400 | 107400 | 107400 | 107000 | 401 |
| 233 | 20250122 | 150600 | 20873223600 | 107400 | 107400 | 107400 | 107100 | 455 |
| 234 | 20250122 | 150500 | 20824381800 | 107300 | 107300 | 107500 | 107200 | 431 |
| 235 | 20250122 | 150400 | 20778111900 | 107300 | 107400 | 107400 | 107200 | 653 |
| 236 | 20250122 | 150300 | 20708062100 | 107400 | 107400 | 107400 | 107000 | 476 |
| 237 | 20250122 | 150200 | 20656973600 | 107100 | 107300 | 107400 | 107000 | 530 |
| 238 | 20250122 | 150100 | 20600153600 | 107300 | 107000 | 107400 | 107000 | 533 |
| 239 | 20250122 | 150000 | 20543017700 | 107100 | 107000 | 107100 | 106900 | 705 |
| 240 | 20250122 | 145900 | 20467583300 | 107100 | 107000 | 107100 | 106900 | 560 |
| 241 | 20250122 | 145800 | 20407642600 | 107000 | 107000 | 107200 | 106900 | 864 |
| 242 | 20250122 | 145700 | 20315164200 | 107100 | 107100 | 107200 | 107000 | 467 |
| 243 | 20250122 | 145600 | 20265146000 | 107100 | 107100 | 107100 | 107000 | 513 |
| 244 | 20250122 | 145500 | 20210213300 | 107100 | 107100 | 107100 | 107000 | 465 |
| 245 | 20250122 | 145400 | 20160415200 | 107100 | 107000 | 107100 | 107000 | 406 |
| 246 | 20250122 | 145300 | 20116935100 | 107100 | 107000 | 107200 | 106900 | 699 |
| 247 | 20250122 | 145200 | 20042099300 | 107000 | 106900 | 107200 | 106800 | 741 |
| 248 | 20250122 | 145100 | 19962766100 | 107000 | 107100 | 107200 | 106900 | 705 |
| 249 | 20250122 | 145000 | 19887301200 | 107100 | 107200 | 107200 | 107000 | 425 |
| 250 | 20250122 | 144900 | 19841760600 | 107100 | 107200 | 107300 | 106900 | 516 |
| 251 | 20250122 | 144800 | 19786464600 | 107300 | 107300 | 107300 | 106800 | 1085 |
| 252 | 20250122 | 144700 | 19670299700 | 107300 | 107200 | 107400 | 107100 | 565 |
| 253 | 20250122 | 144600 | 19609728200 | 107100 | 107100 | 107200 | 107100 | 487 |
| 254 | 20250122 | 144500 | 19557529400 | 107200 | 107300 | 107400 | 107100 | 469 |
| 255 | 20250122 | 144400 | 19507203500 | 107200 | 107300 | 107400 | 107000 | 379 |
| 256 | 20250122 | 144300 | 19466530500 | 107300 | 107300 | 107400 | 107000 | 566 |
| 257 | 20250122 | 144200 | 19405825100 | 107400 | 107200 | 107400 | 107000 | 457 |
| 258 | 20250122 | 144100 | 19356806100 | 107300 | 107100 | 107300 | 107000 | 515 |
| 259 | 20250122 | 144000 | 19301573100 | 107100 | 107200 | 107300 | 107000 | 507 |
| 260 | 20250122 | 143900 | 19247251000 | 107100 | 107200 | 107300 | 106800 | 504 |
| 261 | 20250122 | 143800 | 19193267600 | 107100 | 107100 | 107300 | 106800 | 864 |
| 262 | 20250122 | 143700 | 19100737500 | 107300 | 107300 | 107300 | 107100 | 490 |
| 263 | 20250122 | 143600 | 19048192700 | 107200 | 107100 | 107300 | 107000 | 481 |
| 264 | 20250122 | 143500 | 18996609800 | 107200 | 107200 | 107200 | 107100 | 377 |
| 265 | 20250122 | 143400 | 18956198000 | 107200 | 107000 | 107200 | 107000 | 451 |
| 266 | 20250122 | 143300 | 18907857200 | 107000 | 107200 | 107200 | 106900 | 510 |
| 267 | 20250122 | 143200 | 18853238800 | 107200 | 107100 | 107200 | 106800 | 504 |
| 268 | 20250122 | 143100 | 18799278400 | 107000 | 107000 | 107200 | 106800 | 574 |
| 269 | 20250122 | 143000 | 18737832800 | 107100 | 107000 | 107100 | 106600 | 752 |
| 270 | 20250122 | 142900 | 18657365900 | 107000 | 106800 | 107000 | 106700 | 459 |
| 271 | 20250122 | 142800 | 18608294500 | 106800 | 106900 | 106900 | 106600 | 319 |
| 272 | 20250122 | 142700 | 18574236300 | 106700 | 106900 | 107000 | 106600 | 384 |
| 273 | 20250122 | 142600 | 18533230500 | 106900 | 106900 | 107000 | 106600 | 389 |
| 274 | 20250122 | 142500 | 18491654800 | 106800 | 107000 | 107000 | 106600 | 352 |
| 275 | 20250122 | 142400 | 18454050800 | 106900 | 106900 | 107000 | 106700 | 259 |
| 276 | 20250122 | 142300 | 18426365100 | 106900 | 107000 | 107000 | 106800 | 368 |
| 277 | 20250122 | 142200 | 18386995200 | 107000 | 106900 | 107100 | 106800 | 293 |
| 278 | 20250122 | 142100 | 18355647800 | 106800 | 107000 | 107100 | 106800 | 239 |
| 279 | 20250122 | 142000 | 18330085600 | 107000 | 106900 | 107100 | 106600 | 323 |
| 280 | 20250122 | 141900 | 18295561600 | 106800 | 106600 | 106900 | 106500 | 569 |
| 281 | 20250122 | 141800 | 18234851500 | 106500 | 106500 | 106600 | 106500 | 209 |
| 282 | 20250122 | 141700 | 18212575100 | 106500 | 106600 | 106700 | 106500 | 477 |
| 283 | 20250122 | 141600 | 18161731800 | 106500 | 106800 | 106800 | 106500 | 741 |
| 284 | 20250122 | 141500 | 18082701000 | 106800 | 106800 | 106900 | 106700 | 251 |
| 285 | 20250122 | 141400 | 18055904600 | 106900 | 106900 | 106900 | 106600 | 253 |
| 286 | 20250122 | 141300 | 18028881600 | 106800 | 106900 | 106900 | 106600 | 240 |
| 287 | 20250122 | 141200 | 18003241100 | 106900 | 106900 | 107000 | 106600 | 271 |
| 288 | 20250122 | 141100 | 17974291100 | 106800 | 106700 | 107000 | 106500 | 246 |
| 289 | 20250122 | 141000 | 17948044700 | 106700 | 106800 | 107000 | 106600 | 551 |
| 290 | 20250122 | 140900 | 17889137200 | 106900 | 107000 | 107300 | 106800 | 458 |
| 291 | 20250122 | 140800 | 17840158500 | 106900 | 107000 | 107400 | 106800 | 926 |
| 292 | 20250122 | 140700 | 17741016000 | 107000 | 107200 | 107200 | 107000 | 325 |
| 293 | 20250122 | 140600 | 17706211500 | 107100 | 107200 | 107300 | 107000 | 305 |
| 294 | 20250122 | 140500 | 17673534900 | 107100 | 107100 | 107200 | 107000 | 211 |
| 295 | 20250122 | 140400 | 17650929500 | 107100 | 107000 | 107300 | 107000 | 211 |
| 296 | 20250122 | 140300 | 17628312600 | 107100 | 107000 | 107200 | 106900 | 339 |
| 297 | 20250122 | 140200 | 17591994700 | 107000 | 107100 | 107100 | 106900 | 247 |
| 298 | 20250122 | 140100 | 17565545700 | 107000 | 107100 | 107200 | 106900 | 414 |
| 299 | 20250122 | 140000 | 17521182900 | 107000 | 107100 | 107100 | 106900 | 290 |
| 300 | 20250122 | 135900 | 17490128400 | 106900 | 107200 | 107400 | 106800 | 294 |
| 301 | 20250122 | 135800 | 17458671000 | 107200 | 107300 | 107500 | 107000 | 480 |
| 302 | 20250122 | 135700 | 17407230400 | 107300 | 107300 | 107500 | 107100 | 552 |
| 303 | 20250122 | 135600 | 17347999500 | 107200 | 107200 | 107300 | 107100 | 441 |
| 304 | 20250122 | 135500 | 17300722400 | 107200 | 107000 | 107400 | 107000 | 248 |
| 305 | 20250122 | 135400 | 17274147300 | 107100 | 107200 | 107400 | 106800 | 403 |
| 306 | 20250122 | 135300 | 17230967600 | 107100 | 107000 | 107300 | 106900 | 416 |
| 307 | 20250122 | 135200 | 17186413600 | 107000 | 107300 | 107500 | 107000 | 712 |
| 308 | 20250122 | 135100 | 17110013400 | 107400 | 107300 | 107400 | 107200 | 354 |
| 309 | 20250122 | 135000 | 17072019500 | 107300 | 107100 | 107300 | 106900 | 219 |
| 310 | 20250122 | 134900 | 17048542400 | 107100 | 107300 | 107400 | 106500 | 826 |
| 311 | 20250122 | 134800 | 16960180800 | 107400 | 107300 | 107400 | 107100 | 438 |
| 312 | 20250122 | 134700 | 16913175500 | 107200 | 107400 | 107500 | 107000 | 414 |
| 313 | 20250122 | 134600 | 16868739600 | 107400 | 107300 | 107500 | 107000 | 600 |
| 314 | 20250122 | 134500 | 16804354000 | 107300 | 107500 | 107500 | 107200 | 604 |
| 315 | 20250122 | 134400 | 16739517800 | 107500 | 107400 | 107500 | 107300 | 410 |
| 316 | 20250122 | 134300 | 16695458500 | 107400 | 107400 | 107500 | 107300 | 568 |
| 317 | 20250122 | 134200 | 16634431800 | 107400 | 107300 | 107400 | 107200 | 421 |
| 318 | 20250122 | 134100 | 16589254000 | 107200 | 107200 | 107300 | 107200 | 365 |
| 319 | 20250122 | 134000 | 16550096900 | 107200 | 107300 | 107300 | 107100 | 738 |
| 320 | 20250122 | 133900 | 16470940400 | 107200 | 107200 | 107300 | 107200 | 362 |
| 321 | 20250122 | 133800 | 16432100900 | 107300 | 107200 | 107300 | 107000 | 443 |
| 322 | 20250122 | 133700 | 16384601500 | 107100 | 107000 | 107200 | 106800 | 829 |
| 323 | 20250122 | 133600 | 16295884600 | 107000 | 107000 | 107000 | 106900 | 243 |
| 324 | 20250122 | 133500 | 16269892500 | 106900 | 106700 | 107000 | 106600 | 578 |
| 325 | 20250122 | 133400 | 16208132400 | 106700 | 106600 | 106700 | 106500 | 327 |
| 326 | 20250122 | 133300 | 16173248700 | 106700 | 106700 | 106800 | 106600 | 286 |
| 327 | 20250122 | 133200 | 16142731500 | 106500 | 106700 | 106800 | 106300 | 461 |
| 328 | 20250122 | 133100 | 16093592000 | 106700 | 106700 | 106800 | 106400 | 307 |
| 329 | 20250122 | 133000 | 16060849100 | 106600 | 106700 | 106800 | 106600 | 270 |
| 330 | 20250122 | 132900 | 16032027900 | 106700 | 106900 | 106900 | 106500 | 751 |
| 331 | 20250122 | 132800 | 15951941400 | 106900 | 106900 | 106900 | 106800 | 200 |
| 332 | 20250122 | 132700 | 15930567800 | 106900 | 106900 | 107000 | 106800 | 200 |
| 333 | 20250122 | 132600 | 15909180300 | 107000 | 106900 | 107000 | 106800 | 443 |
| 334 | 20250122 | 132500 | 15861821800 | 106900 | 107000 | 107000 | 106800 | 252 |
| 335 | 20250122 | 132400 | 15834883900 | 106800 | 106800 | 107000 | 106800 | 414 |
| 336 | 20250122 | 132300 | 15790621500 | 106700 | 106800 | 106900 | 106600 | 271 |
| 337 | 20250122 | 132200 | 15761668800 | 106800 | 106900 | 106900 | 106500 | 289 |
| 338 | 20250122 | 132100 | 15730803700 | 106800 | 106900 | 107000 | 106600 | 194 |
| 339 | 20250122 | 132000 | 15710069900 | 106900 | 106800 | 107000 | 106500 | 294 |
| 340 | 20250122 | 131900 | 15678635400 | 106700 | 106900 | 107000 | 106600 | 193 |
| 341 | 20250122 | 131800 | 15657993600 | 106900 | 106800 | 107000 | 106300 | 555 |
| 342 | 20250122 | 131700 | 15598707000 | 106800 | 106900 | 106900 | 106300 | 1212 |
| 343 | 20250122 | 131600 | 15469632400 | 106800 | 106900 | 106900 | 106600 | 218 |
| 344 | 20250122 | 131500 | 15446342400 | 106900 | 106900 | 106900 | 106700 | 76 |
| 345 | 20250122 | 131400 | 15438221000 | 106900 | 106800 | 106900 | 106700 | 244 |
| 346 | 20250122 | 131300 | 15412146500 | 106800 | 106600 | 106900 | 106500 | 397 |
| 347 | 20250122 | 131200 | 15369747300 | 106700 | 106700 | 106800 | 106500 | 122 |
| 348 | 20250122 | 131100 | 15356728100 | 106700 | 106800 | 106800 | 106700 | 248 |
| 349 | 20250122 | 131000 | 15330249200 | 106700 | 106600 | 106800 | 106500 | 259 |
| 350 | 20250122 | 130900 | 15302615500 | 106700 | 106800 | 106800 | 106600 | 254 |
| 351 | 20250122 | 130800 | 15275514700 | 106800 | 106700 | 106800 | 106600 | 197 |
| 352 | 20250122 | 130700 | 15254485300 | 106600 | 106500 | 106700 | 106500 | 185 |
| 353 | 20250122 | 130600 | 15234761900 | 106600 | 106600 | 106600 | 106500 | 108 |
| 354 | 20250122 | 130500 | 15223250100 | 106500 | 106500 | 106600 | 106500 | 242 |
| 355 | 20250122 | 130400 | 15197456900 | 106500 | 106400 | 106600 | 106300 | 129 |
| 356 | 20250122 | 130300 | 15183720500 | 106400 | 106600 | 106600 | 106400 | 132 |
| 357 | 20250122 | 130200 | 15169660400 | 106400 | 106200 | 106500 | 106200 | 414 |
| 358 | 20250122 | 130100 | 15125610000 | 106300 | 106300 | 106400 | 106200 | 137 |
| 359 | 20250122 | 130000 | 15111048900 | 106300 | 106300 | 106500 | 106200 | 309 |
| 360 | 20250122 | 125900 | 15078192900 | 106300 | 106300 | 106400 | 106200 | 275 |
| 361 | 20250122 | 125800 | 15048971200 | 106300 | 106300 | 106500 | 106200 | 1037 |
| 362 | 20250122 | 125700 | 14938738400 | 106400 | 106500 | 106600 | 106300 | 1555 |
| 363 | 20250122 | 125600 | 14773278700 | 106500 | 106600 | 106600 | 106500 | 161 |
| 364 | 20250122 | 125500 | 14756125300 | 106600 | 106600 | 106600 | 106400 | 256 |
| 365 | 20250122 | 125400 | 14728853400 | 106600 | 106400 | 106600 | 106400 | 268 |
| 366 | 20250122 | 125300 | 14700301900 | 106400 | 106400 | 106600 | 106300 | 215 |
| 367 | 20250122 | 125200 | 14677420500 | 106400 | 106600 | 106800 | 106400 | 223 |
| 368 | 20250122 | 125100 | 14653656100 | 106500 | 106500 | 106900 | 106400 | 422 |
| 369 | 20250122 | 125000 | 14608650100 | 106400 | 106500 | 106500 | 106400 | 100 |
| 370 | 20250122 | 124900 | 14598005400 | 106500 | 106700 | 106900 | 106400 | 1083 |
| 371 | 20250122 | 124800 | 14482694800 | 106600 | 106500 | 106800 | 106500 | 246 |
| 372 | 20250122 | 124700 | 14456447400 | 106600 | 106600 | 106700 | 106500 | 163 |
| 373 | 20250122 | 124600 | 14439075600 | 106600 | 106700 | 106700 | 106500 | 169 |
| 374 | 20250122 | 124500 | 14421065800 | 106600 | 106700 | 106700 | 106500 | 197 |
| 375 | 20250122 | 124400 | 14400055500 | 106700 | 106800 | 106800 | 106400 | 193 |
| 376 | 20250122 | 124300 | 14379478300 | 106600 | 106600 | 106800 | 106500 | 140 |
| 377 | 20250122 | 124200 | 14364546800 | 106700 | 106600 | 106800 | 106500 | 252 |
| 378 | 20250122 | 124100 | 14337675600 | 106700 | 106600 | 106700 | 106500 | 102 |
| 379 | 20250122 | 124000 | 14326800500 | 106600 | 106500 | 106800 | 106500 | 350 |
| 380 | 20250122 | 123900 | 14289462400 | 106600 | 106300 | 106700 | 106300 | 249 |
| 381 | 20250122 | 123800 | 14262923400 | 106300 | 106400 | 106400 | 106300 | 146 |
| 382 | 20250122 | 123700 | 14247394400 | 106400 | 106600 | 106700 | 106300 | 225 |
| 383 | 20250122 | 123600 | 14223421500 | 106500 | 106700 | 106700 | 106300 | 166 |
| 384 | 20250122 | 123500 | 14205741800 | 106700 | 106400 | 106700 | 106300 | 208 |
| 385 | 20250122 | 123400 | 14183591400 | 106800 | 106500 | 106800 | 106400 | 208 |
| 386 | 20250122 | 123300 | 14161407400 | 106500 | 106400 | 106600 | 106400 | 140 |
| 387 | 20250122 | 123200 | 14146502700 | 106500 | 106500 | 106600 | 106300 | 159 |
| 388 | 20250122 | 123100 | 14129582200 | 106400 | 106400 | 106500 | 106300 | 146 |
| 389 | 20250122 | 123000 | 14114042300 | 106400 | 106300 | 106500 | 106300 | 109 |
| 390 | 20250122 | 122900 | 14102441400 | 106300 | 106300 | 106500 | 106200 | 1073 |
| 391 | 20250122 | 122800 | 13988372100 | 106200 | 106200 | 106300 | 106200 | 385 |
| 392 | 20250122 | 122700 | 13947472000 | 106200 | 106500 | 106600 | 106200 | 579 |
| 393 | 20250122 | 122600 | 13885907700 | 106500 | 106400 | 106700 | 106300 | 246 |
| 394 | 20250122 | 122500 | 13859726200 | 106400 | 106400 | 106500 | 106300 | 392 |
| 395 | 20250122 | 122400 | 13818013800 | 106500 | 106600 | 106900 | 106400 | 195 |
| 396 | 20250122 | 122300 | 13797229300 | 106600 | 106500 | 106700 | 106500 | 173 |
| 397 | 20250122 | 122200 | 13778791000 | 106500 | 106300 | 106500 | 106300 | 201 |
| 398 | 20250122 | 122100 | 13757402000 | 106400 | 106500 | 106600 | 106400 | 428 |
| 399 | 20250122 | 122000 | 13711850300 | 106600 | 106600 | 106700 | 106400 | 202 |
| 400 | 20250122 | 121900 | 13690330900 | 106600 | 106800 | 106800 | 106500 | 169 |
| 401 | 20250122 | 121800 | 13672319800 | 106700 | 106600 | 107000 | 106600 | 366 |
| 402 | 20250122 | 121700 | 13633222700 | 106700 | 106700 | 106800 | 106400 | 237 |
| 403 | 20250122 | 121600 | 13607949100 | 106600 | 106500 | 106800 | 106500 | 125 |
| 404 | 20250122 | 121500 | 13594613700 | 106500 | 106600 | 106700 | 106500 | 157 |
| 405 | 20250122 | 121400 | 13577877200 | 106500 | 106600 | 106800 | 106500 | 193 |
| 406 | 20250122 | 121300 | 13557294000 | 106700 | 106800 | 106900 | 106600 | 179 |
| 407 | 20250122 | 121200 | 13538182600 | 106700 | 106700 | 106900 | 106600 | 155 |
| 408 | 20250122 | 121100 | 13521637500 | 106700 | 106500 | 106800 | 106500 | 202 |
| 409 | 20250122 | 121000 | 13500087500 | 106600 | 106500 | 106600 | 106400 | 215 |
| 410 | 20250122 | 120900 | 13477190400 | 106500 | 106500 | 106500 | 106400 | 282 |
| 411 | 20250122 | 120800 | 13447165400 | 106500 | 106400 | 106500 | 106400 | 145 |
| 412 | 20250122 | 120700 | 13431724700 | 106500 | 106600 | 106600 | 106400 | 406 |
| 413 | 20250122 | 120600 | 13388463100 | 106400 | 106500 | 106600 | 106400 | 272 |
| 414 | 20250122 | 120500 | 13359495900 | 106500 | 106600 | 106600 | 106400 | 193 |
| 415 | 20250122 | 120400 | 13338935500 | 106400 | 106500 | 106600 | 106400 | 181 |
| 416 | 20250122 | 120300 | 13319656100 | 106400 | 106700 | 106900 | 106400 | 299 |
| 417 | 20250122 | 120200 | 13287789300 | 106900 | 106700 | 106900 | 106500 | 221 |
| 418 | 20250122 | 120100 | 13264209400 | 106600 | 106800 | 106800 | 106500 | 158 |
| 419 | 20250122 | 120000 | 13247357200 | 106600 | 106900 | 106900 | 106500 | 199 |
| 420 | 20250122 | 115900 | 13226130200 | 106600 | 106600 | 106800 | 106500 | 213 |
| 421 | 20250122 | 115800 | 13203395800 | 106600 | 106700 | 106800 | 106600 | 154 |
| 422 | 20250122 | 115700 | 13186957100 | 106500 | 106800 | 106800 | 106500 | 253 |
| 423 | 20250122 | 115600 | 13159966900 | 106800 | 106600 | 107200 | 106400 | 377 |
| 424 | 20250122 | 115500 | 13119667700 | 106700 | 106600 | 106800 | 106400 | 159 |
| 425 | 20250122 | 115400 | 13102713400 | 106600 | 106600 | 106800 | 106500 | 108 |
| 426 | 20250122 | 115300 | 13091194600 | 106600 | 106700 | 106800 | 106500 | 190 |
| 427 | 20250122 | 115200 | 13070932300 | 106700 | 106500 | 106700 | 106500 | 113 |
| 428 | 20250122 | 115100 | 13058885900 | 106500 | 106500 | 106600 | 106400 | 270 |
| 429 | 20250122 | 115000 | 13030123800 | 106500 | 106600 | 106600 | 106400 | 439 |
| 430 | 20250122 | 114900 | 12983368500 | 106600 | 106600 | 106800 | 106500 | 112 |
| 431 | 20250122 | 114800 | 12971422600 | 106500 | 106600 | 106900 | 106500 | 322 |
| 432 | 20250122 | 114700 | 12937082900 | 106600 | 106800 | 106900 | 106600 | 280 |
| 433 | 20250122 | 114600 | 12907208100 | 106700 | 106800 | 107000 | 106600 | 181 |
| 434 | 20250122 | 114500 | 12887880200 | 106800 | 106800 | 107100 | 106600 | 404 |
| 435 | 20250122 | 114400 | 12844691200 | 106800 | 106900 | 106900 | 106500 | 141 |
| 436 | 20250122 | 114300 | 12829642700 | 106800 | 106800 | 106900 | 106500 | 146 |
| 437 | 20250122 | 114200 | 12814059800 | 106900 | 106700 | 106900 | 106600 | 239 |
| 438 | 20250122 | 114100 | 12788541600 | 106600 | 106800 | 106900 | 106600 | 108 |
| 439 | 20250122 | 114000 | 12777005600 | 106800 | 106800 | 107000 | 106600 | 140 |
| 440 | 20250122 | 113900 | 12762044700 | 106800 | 107000 | 107100 | 106600 | 183 |
| 441 | 20250122 | 113800 | 12742488900 | 107000 | 106800 | 107100 | 106800 | 92 |
| 442 | 20250122 | 113700 | 12732649100 | 106500 | 107000 | 107100 | 106500 | 255 |
| 443 | 20250122 | 113600 | 12705400700 | 106900 | 106900 | 107000 | 106800 | 164 |
| 444 | 20250122 | 113500 | 12687862600 | 106700 | 106900 | 106900 | 106400 | 810 |
| 445 | 20250122 | 113400 | 12601556500 | 106900 | 106800 | 107000 | 106600 | 330 |
| 446 | 20250122 | 113300 | 12566275900 | 106800 | 106800 | 107000 | 106600 | 169 |
| 447 | 20250122 | 113200 | 12548230100 | 106700 | 106700 | 107000 | 106700 | 174 |
| 448 | 20250122 | 113100 | 12529645100 | 106800 | 106900 | 107000 | 106600 | 314 |
| 449 | 20250122 | 113000 | 12496127100 | 106900 | 106800 | 107000 | 106800 | 105 |
| 450 | 20250122 | 112900 | 12484907500 | 107000 | 106800 | 107000 | 106600 | 227 |
| 451 | 20250122 | 112800 | 12460650600 | 106900 | 106900 | 107000 | 106800 | 183 |
| 452 | 20250122 | 112700 | 12441095100 | 106800 | 106800 | 107000 | 106800 | 59 |
| 453 | 20250122 | 112600 | 12434788500 | 106800 | 106900 | 107000 | 106600 | 201 |
| 454 | 20250122 | 112500 | 12413311100 | 106900 | 106800 | 106900 | 106600 | 136 |
| 455 | 20250122 | 112400 | 12398794100 | 106700 | 106700 | 106900 | 106500 | 143 |
| 456 | 20250122 | 112300 | 12383537400 | 106700 | 106600 | 106900 | 106500 | 435 |
| 457 | 20250122 | 112200 | 12337162400 | 106500 | 106800 | 106900 | 106500 | 388 |
| 458 | 20250122 | 112100 | 12295793500 | 106700 | 106800 | 106900 | 106600 | 123 |
| 459 | 20250122 | 112000 | 12282662800 | 106800 | 106700 | 107000 | 106600 | 175 |
| 460 | 20250122 | 111900 | 12263978000 | 106900 | 107000 | 107000 | 106700 | 157 |
| 461 | 20250122 | 111800 | 12247192200 | 107000 | 106800 | 107000 | 106700 | 177 |
| 462 | 20250122 | 111700 | 12228276700 | 106800 | 106800 | 107000 | 106700 | 180 |
| 463 | 20250122 | 111600 | 12209046900 | 106800 | 106800 | 106800 | 106600 | 128 |
| 464 | 20250122 | 111500 | 12195389200 | 106600 | 106800 | 106800 | 106600 | 439 |
| 465 | 20250122 | 111400 | 12148547600 | 106900 | 106900 | 107100 | 106700 | 351 |
| 466 | 20250122 | 111300 | 12111047300 | 106900 | 107000 | 107100 | 106800 | 162 |
| 467 | 20250122 | 111200 | 12093724500 | 107000 | 106700 | 107300 | 106700 | 349 |
| 468 | 20250122 | 111100 | 12056369700 | 106700 | 106600 | 106900 | 106600 | 262 |
| 469 | 20250122 | 111000 | 12028409800 | 106700 | 106700 | 106900 | 106600 | 230 |
| 470 | 20250122 | 110900 | 12003860000 | 106700 | 107200 | 107200 | 106500 | 1038 |
| 471 | 20250122 | 110800 | 11893064200 | 107300 | 107200 | 107300 | 107000 | 127 |
| 472 | 20250122 | 110700 | 11879446000 | 107200 | 107300 | 107300 | 107000 | 199 |
| 473 | 20250122 | 110600 | 11858113200 | 107000 | 107300 | 107400 | 106900 | 363 |
| 474 | 20250122 | 110500 | 11819195300 | 107200 | 107600 | 107600 | 107200 | 151 |
| 475 | 20250122 | 110400 | 11802989000 | 107200 | 107000 | 107600 | 106700 | 327 |
| 476 | 20250122 | 110300 | 11768007500 | 107000 | 107700 | 107700 | 106800 | 807 |
| 477 | 20250122 | 110200 | 11681607200 | 107700 | 107800 | 107800 | 107100 | 361 |
| 478 | 20250122 | 110100 | 11642868600 | 107200 | 107800 | 107800 | 107200 | 542 |
| 479 | 20250122 | 110000 | 11584524400 | 107800 | 107800 | 107800 | 107100 | 819 |
| 480 | 20250122 | 105900 | 11496379400 | 107800 | 107500 | 107800 | 107100 | 375 |
| 481 | 20250122 | 105800 | 11456064100 | 107500 | 107700 | 107800 | 107300 | 435 |
| 482 | 20250122 | 105700 | 11409261500 | 107700 | 107700 | 107800 | 107400 | 369 |
| 483 | 20250122 | 105600 | 11369543400 | 107800 | 107700 | 107800 | 107600 | 291 |
| 484 | 20250122 | 105500 | 11338194500 | 107700 | 107700 | 107800 | 107600 | 540 |
| 485 | 20250122 | 105400 | 11280026800 | 107700 | 107600 | 107700 | 107300 | 360 |
| 486 | 20250122 | 105300 | 11241285600 | 107600 | 107600 | 107800 | 107400 | 296 |
| 487 | 20250122 | 105200 | 11209406400 | 107600 | 107700 | 107800 | 107200 | 293 |
| 488 | 20250122 | 105100 | 11177854400 | 107700 | 107600 | 107700 | 107500 | 329 |
| 489 | 20250122 | 105000 | 11142440000 | 107600 | 107400 | 107700 | 107200 | 472 |
| 490 | 20250122 | 104900 | 11091690100 | 107400 | 107200 | 107500 | 107100 | 387 |
| 491 | 20250122 | 104800 | 11050174800 | 107200 | 107100 | 107200 | 106800 | 238 |
| 492 | 20250122 | 104700 | 11024683400 | 107100 | 107200 | 107200 | 107000 | 224 |
| 493 | 20250122 | 104600 | 11000679800 | 107200 | 107200 | 107200 | 106800 | 217 |
| 494 | 20250122 | 104500 | 10977449600 | 107500 | 107500 | 107500 | 106800 | 1080 |
| 495 | 20250122 | 104400 | 10861789600 | 107500 | 107600 | 107600 | 107100 | 281 |
| 496 | 20250122 | 104300 | 10831646900 | 107200 | 107500 | 107800 | 107100 | 937 |
| 497 | 20250122 | 104200 | 10731123400 | 107500 | 107500 | 107800 | 107200 | 318 |
| 498 | 20250122 | 104100 | 10696905000 | 107800 | 107900 | 107900 | 107300 | 149 |
| 499 | 20250122 | 104000 | 10680871800 | 107900 | 107600 | 107900 | 107200 | 376 |
| 500 | 20250122 | 103900 | 10640433100 | 107900 | 107500 | 107900 | 107000 | 538 |
| 501 | 20250122 | 103800 | 10582493200 | 107600 | 107400 | 107600 | 107100 | 400 |
| 502 | 20250122 | 103700 | 10539571900 | 107500 | 107600 | 107700 | 107400 | 210 |
| 503 | 20250122 | 103600 | 10516987300 | 107600 | 107800 | 107800 | 107100 | 350 |
| 504 | 20250122 | 103500 | 10479345100 | 107800 | 107600 | 107800 | 107300 | 187 |
| 505 | 20250122 | 103400 | 10459226000 | 107800 | 107800 | 107800 | 107200 | 371 |
| 506 | 20250122 | 103300 | 10419250600 | 107800 | 107400 | 107800 | 107200 | 557 |
| 507 | 20250122 | 103200 | 10359363100 | 107300 | 108100 | 108100 | 107300 | 386 |
| 508 | 20250122 | 103100 | 10317826000 | 108100 | 108000 | 108200 | 107400 | 1735 |
| 509 | 20250122 | 103000 | 10130389300 | 108000 | 108000 | 108000 | 107500 | 624 |
| 510 | 20250122 | 102900 | 10063017200 | 108000 | 107900 | 108000 | 107700 | 311 |
| 511 | 20250122 | 102800 | 10029463200 | 107900 | 107800 | 107900 | 107600 | 482 |
| 512 | 20250122 | 102700 | 9977480600 | 107800 | 107800 | 107800 | 107400 | 352 |
| 513 | 20250122 | 102600 | 9939554200 | 107200 | 107400 | 107800 | 107200 | 565 |
| 514 | 20250122 | 102500 | 9878827800 | 107500 | 107800 | 107900 | 107400 | 329 |
| 515 | 20250122 | 102400 | 9843400300 | 107900 | 107800 | 107900 | 107700 | 457 |
| 516 | 20250122 | 102300 | 9794132100 | 107800 | 107500 | 107800 | 107400 | 339 |
| 517 | 20250122 | 102200 | 9757654500 | 107500 | 107500 | 107500 | 107400 | 562 |
| 518 | 20250122 | 102100 | 9697240800 | 107500 | 107400 | 107500 | 107300 | 455 |
| 519 | 20250122 | 102000 | 9648356400 | 107400 | 107200 | 107400 | 107100 | 693 |
| 520 | 20250122 | 101900 | 9573994200 | 107100 | 107100 | 107200 | 107100 | 312 |
| 521 | 20250122 | 101800 | 9540555100 | 107100 | 106900 | 107200 | 106800 | 1327 |
| 522 | 20250122 | 101700 | 9398513900 | 106800 | 106700 | 106900 | 106700 | 600 |
| 523 | 20250122 | 101600 | 9334426700 | 106800 | 106500 | 106800 | 106500 | 590 |
| 524 | 20250122 | 101500 | 9271523700 | 106500 | 106500 | 106500 | 106300 | 295 |
| 525 | 20250122 | 101400 | 9240115000 | 106500 | 106500 | 106800 | 106300 | 555 |
| 526 | 20250122 | 101300 | 9180958800 | 106700 | 106700 | 107000 | 106400 | 725 |
| 527 | 20250122 | 101200 | 9103750300 | 106700 | 107000 | 107100 | 106400 | 837 |
| 528 | 20250122 | 101100 | 9014492100 | 107000 | 107100 | 107100 | 107000 | 398 |
| 529 | 20250122 | 101000 | 8971873800 | 107100 | 107000 | 107100 | 106600 | 310 |
| 530 | 20250122 | 100900 | 8938693900 | 107000 | 107000 | 107000 | 106600 | 414 |
| 531 | 20250122 | 100800 | 8894412200 | 106900 | 106900 | 107000 | 106500 | 777 |
| 532 | 20250122 | 100700 | 8811339700 | 106900 | 106900 | 106900 | 106600 | 300 |
| 533 | 20250122 | 100600 | 8779300400 | 106700 | 106700 | 107000 | 106400 | 1122 |
| 534 | 20250122 | 100500 | 8659614800 | 107000 | 107000 | 107000 | 106600 | 405 |
| 535 | 20250122 | 100400 | 8616352000 | 107000 | 106900 | 107100 | 106500 | 730 |
| 536 | 20250122 | 100300 | 8538434500 | 107100 | 106800 | 107100 | 106600 | 361 |
| 537 | 20250122 | 100200 | 8499838000 | 106900 | 106700 | 107000 | 106600 | 362 |
| 538 | 20250122 | 100100 | 8461157600 | 106600 | 106900 | 107100 | 106500 | 854 |
| 539 | 20250122 | 100000 | 8370012200 | 106800 | 107300 | 107300 | 106600 | 567 |
| 540 | 20250122 | 095900 | 8309371800 | 107300 | 107000 | 107400 | 106700 | 2491 |
| 541 | 20250122 | 095800 | 8042848100 | 107000 | 107000 | 107000 | 106800 | 362 |
| 542 | 20250122 | 095700 | 8004121200 | 106900 | 106600 | 107000 | 106600 | 881 |
| 543 | 20250122 | 095600 | 7910061700 | 106700 | 106900 | 106900 | 106500 | 487 |
| 544 | 20250122 | 095500 | 7858095400 | 106800 | 107500 | 107500 | 106800 | 1071 |
| 545 | 20250122 | 095400 | 7743369000 | 107500 | 107500 | 107500 | 107100 | 382 |
| 546 | 20250122 | 095300 | 7702359400 | 107500 | 107500 | 107500 | 107100 | 798 |
| 547 | 20250122 | 095200 | 7616639100 | 107400 | 107400 | 107500 | 107300 | 534 |
| 548 | 20250122 | 095100 | 7559249400 | 107400 | 107400 | 107500 | 107300 | 461 |
| 549 | 20250122 | 095000 | 7509704100 | 107500 | 107200 | 107500 | 107100 | 1013 |
| 550 | 20250122 | 094900 | 7400974200 | 107200 | 107200 | 107200 | 107100 | 312 |
| 551 | 20250122 | 094800 | 7367531200 | 107200 | 107200 | 107200 | 107000 | 589 |
| 552 | 20250122 | 094700 | 7304450900 | 107100 | 107200 | 107300 | 107100 | 338 |
| 553 | 20250122 | 094600 | 7268215200 | 107100 | 107000 | 107200 | 107000 | 420 |
| 554 | 20250122 | 094500 | 7223214100 | 106900 | 107100 | 107200 | 106800 | 438 |
| 555 | 20250122 | 094400 | 7176313200 | 107000 | 106400 | 107100 | 106400 | 1404 |
| 556 | 20250122 | 094300 | 7026243200 | 106400 | 106400 | 106600 | 106100 | 919 |
| 557 | 20250122 | 094200 | 6928564800 | 106400 | 106700 | 106700 | 106200 | 1017 |
| 558 | 20250122 | 094100 | 6820364700 | 106500 | 106500 | 106800 | 106300 | 809 |
| 559 | 20250122 | 094000 | 6734260500 | 106400 | 106700 | 106800 | 106300 | 718 |
| 560 | 20250122 | 093900 | 6657825300 | 106700 | 106500 | 106800 | 106500 | 590 |
| 561 | 20250122 | 093800 | 6594899600 | 106600 | 106600 | 106700 | 106100 | 467 |
| 562 | 20250122 | 093700 | 6545168100 | 106700 | 106300 | 106700 | 106100 | 519 |
| 563 | 20250122 | 093600 | 6489956700 | 106200 | 106900 | 107000 | 106200 | 1583 |
| 564 | 20250122 | 093500 | 6321625800 | 106900 | 106600 | 106900 | 106600 | 493 |
| 565 | 20250122 | 093400 | 6269001300 | 106600 | 107100 | 107100 | 106200 | 1589 |
| 566 | 20250122 | 093300 | 6099835700 | 107100 | 107000 | 107500 | 106900 | 657 |
| 567 | 20250122 | 093200 | 6029413000 | 107000 | 106700 | 107500 | 106700 | 251 |
| 568 | 20250122 | 093100 | 6002528800 | 106700 | 107100 | 107500 | 106500 | 3027 |
| 569 | 20250122 | 093000 | 5679574800 | 107000 | 107200 | 107600 | 107000 | 2998 |
| 570 | 20250122 | 092900 | 5358688700 | 107100 | 107400 | 107600 | 107000 | 1753 |
| 571 | 20250122 | 092800 | 5170314400 | 107300 | 106700 | 107400 | 106600 | 218 |
| 572 | 20250122 | 092700 | 5146990800 | 106700 | 106300 | 106700 | 106200 | 508 |
| 573 | 20250122 | 092600 | 5092953500 | 106300 | 107000 | 107300 | 106200 | 2359 |
| 574 | 20250122 | 092500 | 4841562100 | 107000 | 108000 | 108000 | 106900 | 2194 |
| 575 | 20250122 | 092400 | 4605743600 | 108000 | 107600 | 108000 | 107500 | 667 |
| 576 | 20250122 | 092300 | 4533860800 | 107600 | 107200 | 108000 | 106900 | 537 |
| 577 | 20250122 | 092200 | 4476024500 | 107300 | 107200 | 107300 | 106900 | 1108 |
| 578 | 20250122 | 092100 | 4357313500 | 106800 | 107000 | 107600 | 106500 | 3351 |
| 579 | 20250122 | 092000 | 3998067500 | 106600 | 106900 | 107200 | 106400 | 2162 |
| 580 | 20250122 | 091900 | 3767164300 | 107200 | 106500 | 107200 | 106200 | 1961 |
| 581 | 20250122 | 091800 | 3558258800 | 106700 | 106700 | 107000 | 106500 | 998 |
| 582 | 20250122 | 091700 | 3451832700 | 106700 | 107000 | 107200 | 106700 | 621 |
| 583 | 20250122 | 091600 | 3385405600 | 106900 | 107200 | 107200 | 106700 | 334 |
| 584 | 20250122 | 091500 | 3349681300 | 107000 | 107000 | 107300 | 107000 | 441 |
| 585 | 20250122 | 091400 | 3302453700 | 107100 | 106900 | 107100 | 106500 | 425 |
| 586 | 20250122 | 091300 | 3257073400 | 106600 | 106700 | 107200 | 106500 | 1216 |
| 587 | 20250122 | 091200 | 3127347400 | 106500 | 107100 | 107300 | 106500 | 1007 |
| 588 | 20250122 | 091100 | 3019813900 | 107300 | 107400 | 107500 | 107000 | 442 |
| 589 | 20250122 | 091000 | 2972405300 | 107300 | 107300 | 107500 | 106600 | 580 |
| 590 | 20250122 | 090900 | 2910249600 | 107500 | 106400 | 107500 | 106400 | 853 |
| 591 | 20250122 | 090800 | 2819091500 | 106400 | 106800 | 106800 | 106300 | 1174 |
| 592 | 20250122 | 090700 | 2694025700 | 106800 | 106400 | 107200 | 106200 | 2054 |
| 593 | 20250122 | 090600 | 2474913500 | 106700 | 107800 | 107900 | 106300 | 8178 |
| 594 | 20250122 | 090500 | 1601624900 | 107400 | 107300 | 108100 | 107200 | 1135 |
| 595 | 20250122 | 090400 | 1479492700 | 107200 | 107500 | 107800 | 107100 | 2194 |
| 596 | 20250122 | 090300 | 1243933900 | 107600 | 108300 | 108400 | 107500 | 2658 |
| 597 | 20250122 | 090200 | 957109700 | 108400 | 109500 | 109600 | 108400 | 1843 |
| 598 | 20250122 | 090100 | 756758500 | 109700 | 109400 | 109700 | 108600 | 2128 |
| 599 | 20250122 | 090000 | 525325200 | 108900 | 109100 | 109900 | 108600 | 4815 |