34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 183100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 3 | 20250123 | 183000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20250123 | 182900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20250123 | 182800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20250123 | 182700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20250123 | 182600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20250123 | 182500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20250123 | 182400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20250123 | 182300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20250123 | 182200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20250123 | 182100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20250123 | 182000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20250123 | 181900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20250123 | 181800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20250123 | 181700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20250123 | 181600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20250123 | 181500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20250123 | 181400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20250123 | 181300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20250123 | 181200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20250123 | 181100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20250123 | 181000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20250123 | 180900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20250123 | 180800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20250123 | 180700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20250123 | 180600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20250123 | 180500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20250123 | 180400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20250123 | 180300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20250123 | 180200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20250123 | 180100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 33 | 20250123 | 180000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20250123 | 175900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20250123 | 175800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20250123 | 175700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20250123 | 175600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20250123 | 175500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20250123 | 175400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20250123 | 175300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20250123 | 175200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20250123 | 175100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20250123 | 175000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20250123 | 174900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20250123 | 174800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20250123 | 174700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20250123 | 174600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20250123 | 174500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20250123 | 174400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20250123 | 174300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20250123 | 174200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20250123 | 174100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20250123 | 174000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20250123 | 173900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20250123 | 173800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20250123 | 173700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20250123 | 173600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20250123 | 173500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20250123 | 173400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20250123 | 173300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20250123 | 173200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20250123 | 173100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 63 | 20250123 | 173000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20250123 | 172900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20250123 | 172800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20250123 | 172700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20250123 | 172600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20250123 | 172500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20250123 | 172400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20250123 | 172300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20250123 | 172200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20250123 | 172100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20250123 | 172000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20250123 | 171900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20250123 | 171800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20250123 | 171700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20250123 | 171600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20250123 | 171500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20250123 | 171400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20250123 | 171300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20250123 | 171200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20250123 | 171100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20250123 | 171000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20250123 | 170900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20250123 | 170800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20250123 | 170700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20250123 | 170600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20250123 | 170500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20250123 | 170400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20250123 | 170300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20250123 | 170200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20250123 | 170100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 93 | 20250123 | 170000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20250123 | 165900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20250123 | 165800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20250123 | 165700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20250123 | 165600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20250123 | 165500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20250123 | 165400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20250123 | 165300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20250123 | 165200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20250123 | 165100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20250123 | 165000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20250123 | 164900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20250123 | 164800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20250123 | 164700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20250123 | 164600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20250123 | 164500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20250123 | 164400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20250123 | 164300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20250123 | 164200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20250123 | 164100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20250123 | 164000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20250123 | 163900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20250123 | 163800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20250123 | 163700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20250123 | 163600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20250123 | 163500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20250123 | 163400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20250123 | 163300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20250123 | 163200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20250123 | 163100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 123 | 20250123 | 163000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20250123 | 162900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20250123 | 162800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20250123 | 162700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20250123 | 162600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20250123 | 162500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20250123 | 162400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20250123 | 162300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20250123 | 162200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20250123 | 162100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20250123 | 162000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20250123 | 161900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20250123 | 161800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20250123 | 161700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20250123 | 161600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20250123 | 161500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20250123 | 161400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20250123 | 161300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20250123 | 161200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20250123 | 161100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20250123 | 161000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20250123 | 160900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20250123 | 160800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20250123 | 160700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20250123 | 160600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20250123 | 160500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20250123 | 160400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20250123 | 160300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20250123 | 160200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20250123 | 160100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 153 | 20250123 | 160000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20250123 | 155900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20250123 | 155800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20250123 | 155700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20250123 | 155600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20250123 | 155500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20250123 | 155400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20250123 | 155300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20250123 | 155200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20250123 | 155100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20250123 | 155000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20250123 | 154900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20250123 | 154800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20250123 | 154700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20250123 | 154600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20250123 | 154500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20250123 | 154400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20250123 | 154300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20250123 | 154200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20250123 | 154100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20250123 | 154000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20250123 | 153900 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20250123 | 153800 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20250123 | 153700 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20250123 | 153600 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20250123 | 153500 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20250123 | 153400 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20250123 | 153300 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20250123 | 153200 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20250123 | 153100 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 183 | 20250123 | 153000 | 71274070700 | 102700 | 102700 | 102700 | 102700 | 48416 |
| 184 | 20250123 | 152900 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 185 | 20250123 | 152800 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 186 | 20250123 | 152700 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20250123 | 152600 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20250123 | 152500 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20250123 | 152400 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20250123 | 152300 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20250123 | 152200 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20250123 | 152100 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20250123 | 152000 | 66301747500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20250123 | 151900 | 66301747500 | 103000 | 103200 | 103200 | 103000 | 1349 |
| 195 | 20250123 | 151800 | 66162643500 | 103100 | 103100 | 103200 | 103000 | 2888 |
| 196 | 20250123 | 151700 | 65864979100 | 103000 | 103100 | 103100 | 103000 | 974 |
| 197 | 20250123 | 151600 | 65764574600 | 103100 | 103000 | 103100 | 103000 | 982 |
| 198 | 20250123 | 151500 | 65663369800 | 103100 | 102900 | 103100 | 102900 | 3149 |
| 199 | 20250123 | 151400 | 65338974000 | 102800 | 103000 | 103000 | 102800 | 731 |
| 200 | 20250123 | 151300 | 65263748100 | 102900 | 102900 | 103000 | 102900 | 712 |
| 201 | 20250123 | 151200 | 65190429400 | 103000 | 102700 | 103000 | 102700 | 1473 |
| 202 | 20250123 | 151100 | 65038868700 | 102800 | 102700 | 102800 | 102700 | 827 |
| 203 | 20250123 | 151000 | 64953864100 | 102800 | 102800 | 102800 | 102700 | 814 |
| 204 | 20250123 | 150900 | 64870197200 | 102700 | 102700 | 102800 | 102700 | 658 |
| 205 | 20250123 | 150800 | 64802572400 | 102700 | 102800 | 102800 | 102700 | 1193 |
| 206 | 20250123 | 150700 | 64679954100 | 102800 | 102700 | 102800 | 102700 | 526 |
| 207 | 20250123 | 150600 | 64625908900 | 102600 | 102600 | 102700 | 102600 | 1524 |
| 208 | 20250123 | 150500 | 64469412100 | 102700 | 102600 | 102700 | 102600 | 984 |
| 209 | 20250123 | 150400 | 64368396100 | 102600 | 102700 | 102700 | 102600 | 643 |
| 210 | 20250123 | 150300 | 64302386400 | 102700 | 102600 | 102700 | 102600 | 1288 |
| 211 | 20250123 | 150200 | 64170199200 | 102600 | 102600 | 102700 | 102600 | 1069 |
| 212 | 20250123 | 150100 | 64060472600 | 102600 | 102600 | 102700 | 102600 | 565 |
| 213 | 20250123 | 150000 | 64002468700 | 102700 | 102600 | 102700 | 102600 | 864 |
| 214 | 20250123 | 145900 | 63913754000 | 102700 | 102700 | 102700 | 102600 | 849 |
| 215 | 20250123 | 145800 | 63826608000 | 102600 | 102600 | 102700 | 102500 | 2588 |
| 216 | 20250123 | 145700 | 63561062500 | 102600 | 102500 | 102600 | 102500 | 1168 |
| 217 | 20250123 | 145600 | 63441252400 | 102500 | 102600 | 102600 | 102500 | 760 |
| 218 | 20250123 | 145500 | 63363288800 | 102500 | 102600 | 102700 | 102500 | 1535 |
| 219 | 20250123 | 145400 | 63205806500 | 102600 | 102600 | 102700 | 102500 | 1332 |
| 220 | 20250123 | 145300 | 63069114000 | 102500 | 102400 | 102600 | 102400 | 2086 |
| 221 | 20250123 | 145200 | 62855289000 | 102400 | 102700 | 102700 | 102400 | 2240 |
| 222 | 20250123 | 145100 | 62625601700 | 102700 | 102600 | 102700 | 102600 | 705 |
| 223 | 20250123 | 145000 | 62553224400 | 102600 | 102600 | 102700 | 102500 | 1670 |
| 224 | 20250123 | 144900 | 62381881600 | 102600 | 102600 | 102600 | 102500 | 862 |
| 225 | 20250123 | 144800 | 62293456100 | 102600 | 102600 | 102700 | 102500 | 2372 |
| 226 | 20250123 | 144700 | 62050105800 | 102700 | 102600 | 102700 | 102500 | 3400 |
| 227 | 20250123 | 144600 | 61701243600 | 102600 | 102600 | 102600 | 102500 | 1255 |
| 228 | 20250123 | 144500 | 61572521600 | 102500 | 102600 | 102600 | 102500 | 936 |
| 229 | 20250123 | 144400 | 61476513800 | 102600 | 102700 | 102700 | 102500 | 2279 |
| 230 | 20250123 | 144300 | 61242730400 | 102600 | 102700 | 102700 | 102600 | 639 |
| 231 | 20250123 | 144200 | 61177131800 | 102700 | 102700 | 102800 | 102600 | 2270 |
| 232 | 20250123 | 144100 | 60943960000 | 102800 | 102800 | 102800 | 102700 | 1190 |
| 233 | 20250123 | 144000 | 60821693900 | 102700 | 102800 | 102800 | 102700 | 990 |
| 234 | 20250123 | 143900 | 60719949100 | 102800 | 103000 | 103000 | 102700 | 3468 |
| 235 | 20250123 | 143800 | 60363045100 | 103000 | 103000 | 103100 | 102900 | 1972 |
| 236 | 20250123 | 143700 | 60159938700 | 103000 | 103100 | 103100 | 103000 | 1701 |
| 237 | 20250123 | 143600 | 59984670200 | 103100 | 103400 | 103400 | 103100 | 3309 |
| 238 | 20250123 | 143500 | 59643210800 | 103400 | 103200 | 103400 | 103100 | 1053 |
| 239 | 20250123 | 143400 | 59534488000 | 103200 | 103000 | 103300 | 103000 | 4528 |
| 240 | 20250123 | 143300 | 59067553200 | 103000 | 103300 | 103400 | 103000 | 4434 |
| 241 | 20250123 | 143200 | 58610059600 | 103400 | 103500 | 103500 | 103300 | 2381 |
| 242 | 20250123 | 143100 | 58363864900 | 103500 | 103500 | 103500 | 103400 | 1505 |
| 243 | 20250123 | 143000 | 58208158200 | 103500 | 103500 | 103500 | 103400 | 1277 |
| 244 | 20250123 | 142900 | 58076029900 | 103400 | 103700 | 103800 | 103400 | 4977 |
| 245 | 20250123 | 142800 | 57560485100 | 103800 | 103900 | 103900 | 103700 | 1259 |
| 246 | 20250123 | 142700 | 57429785400 | 103900 | 103700 | 103900 | 103700 | 3052 |
| 247 | 20250123 | 142600 | 57112828800 | 103700 | 104000 | 104000 | 103700 | 3174 |
| 248 | 20250123 | 142500 | 56783178700 | 104000 | 103900 | 104000 | 103900 | 1641 |
| 249 | 20250123 | 142400 | 56612565200 | 104000 | 103900 | 104000 | 103800 | 12514 |
| 250 | 20250123 | 142300 | 55312134500 | 103800 | 103800 | 103900 | 103700 | 2950 |
| 251 | 20250123 | 142200 | 55005799500 | 103700 | 103800 | 103800 | 103700 | 3418 |
| 252 | 20250123 | 142100 | 54651028100 | 103800 | 103800 | 103900 | 103700 | 1418 |
| 253 | 20250123 | 142000 | 54503822800 | 103800 | 103900 | 103900 | 103700 | 5109 |
| 254 | 20250123 | 141900 | 53973492100 | 103900 | 103900 | 103900 | 103800 | 735 |
| 255 | 20250123 | 141800 | 53897143700 | 103900 | 103900 | 104000 | 103800 | 3642 |
| 256 | 20250123 | 141700 | 53518584500 | 103900 | 103800 | 103900 | 103700 | 6345 |
| 257 | 20250123 | 141600 | 52859539200 | 103700 | 103600 | 103800 | 103500 | 6927 |
| 258 | 20250123 | 141500 | 52141370000 | 103700 | 103700 | 103900 | 103500 | 9520 |
| 259 | 20250123 | 141400 | 51153932600 | 103600 | 103300 | 103700 | 103200 | 4656 |
| 260 | 20250123 | 141300 | 50672282100 | 103200 | 103300 | 103300 | 103200 | 2300 |
| 261 | 20250123 | 141200 | 50434724100 | 103200 | 103200 | 103300 | 103200 | 1271 |
| 262 | 20250123 | 141100 | 50303486400 | 103200 | 103200 | 103300 | 103000 | 1967 |
| 263 | 20250123 | 141000 | 50100499100 | 103300 | 103100 | 103400 | 103100 | 2150 |
| 264 | 20250123 | 140900 | 49878478800 | 103100 | 103400 | 103500 | 103100 | 7138 |
| 265 | 20250123 | 140800 | 49140918200 | 103300 | 103500 | 103500 | 103200 | 3089 |
| 266 | 20250123 | 140700 | 48821399400 | 103400 | 103400 | 103500 | 103000 | 6102 |
| 267 | 20250123 | 140600 | 48190862700 | 103400 | 102900 | 103800 | 102900 | 15673 |
| 268 | 20250123 | 140500 | 46568890300 | 102900 | 103000 | 103000 | 102600 | 2914 |
| 269 | 20250123 | 140400 | 46269008300 | 103000 | 103000 | 103200 | 102600 | 10019 |
| 270 | 20250123 | 140300 | 45237104200 | 102900 | 102800 | 103000 | 102500 | 5060 |
| 271 | 20250123 | 140200 | 44716828600 | 102700 | 102600 | 102800 | 102500 | 3926 |
| 272 | 20250123 | 140100 | 44313598700 | 102600 | 102200 | 102700 | 102200 | 3587 |
| 273 | 20250123 | 140000 | 43946260500 | 102200 | 102200 | 102800 | 102200 | 9966 |
| 274 | 20250123 | 135900 | 42924327900 | 102100 | 101900 | 102200 | 101800 | 3813 |
| 275 | 20250123 | 135800 | 42535375100 | 101900 | 101800 | 102100 | 101700 | 8255 |
| 276 | 20250123 | 135700 | 41693790600 | 101700 | 101700 | 102000 | 101700 | 2090 |
| 277 | 20250123 | 135600 | 41480932000 | 101800 | 102200 | 102200 | 101500 | 11258 |
| 278 | 20250123 | 135500 | 40334532500 | 102100 | 102300 | 102500 | 102000 | 5319 |
| 279 | 20250123 | 135400 | 39790994400 | 102400 | 102400 | 102400 | 102300 | 522 |
| 280 | 20250123 | 135300 | 39737549600 | 102400 | 102400 | 102400 | 102300 | 955 |
| 281 | 20250123 | 135200 | 39639768300 | 102400 | 102400 | 102400 | 102300 | 670 |
| 282 | 20250123 | 135100 | 39571169200 | 102300 | 102400 | 102400 | 102300 | 585 |
| 283 | 20250123 | 135000 | 39511273200 | 102400 | 102200 | 102400 | 102200 | 578 |
| 284 | 20250123 | 134900 | 39452139400 | 102300 | 102300 | 102300 | 102200 | 460 |
| 285 | 20250123 | 134800 | 39405089400 | 102300 | 102300 | 102300 | 102200 | 330 |
| 286 | 20250123 | 134700 | 39371339700 | 102300 | 102300 | 102300 | 102200 | 254 |
| 287 | 20250123 | 134600 | 39345362500 | 102200 | 102100 | 102300 | 102000 | 5123 |
| 288 | 20250123 | 134500 | 38821848200 | 102100 | 102100 | 102400 | 102000 | 3445 |
| 289 | 20250123 | 134400 | 38469959500 | 102000 | 102300 | 102400 | 102000 | 4409 |
| 290 | 20250123 | 134300 | 38019393100 | 102400 | 102400 | 102400 | 102300 | 501 |
| 291 | 20250123 | 134200 | 37968122600 | 102300 | 102600 | 102600 | 102300 | 1984 |
| 292 | 20250123 | 134100 | 37764794300 | 102600 | 102600 | 102600 | 102500 | 780 |
| 293 | 20250123 | 134000 | 37684821000 | 102600 | 102600 | 102600 | 102500 | 625 |
| 294 | 20250123 | 133900 | 37620704000 | 102600 | 102600 | 102600 | 102500 | 1046 |
| 295 | 20250123 | 133800 | 37513404600 | 102600 | 102600 | 102600 | 102500 | 668 |
| 296 | 20250123 | 133700 | 37444884000 | 102600 | 102600 | 102600 | 102500 | 534 |
| 297 | 20250123 | 133600 | 37390106300 | 102600 | 102600 | 102600 | 102500 | 683 |
| 298 | 20250123 | 133500 | 37320033400 | 102500 | 102500 | 102600 | 102500 | 533 |
| 299 | 20250123 | 133400 | 37265355800 | 102600 | 102600 | 102600 | 102500 | 492 |
| 300 | 20250123 | 133300 | 37214886700 | 102600 | 102600 | 102600 | 102500 | 448 |
| 301 | 20250123 | 133200 | 37168939000 | 102500 | 102600 | 102600 | 102500 | 285 |
| 302 | 20250123 | 133100 | 37139699400 | 102600 | 102700 | 102700 | 102600 | 1244 |
| 303 | 20250123 | 133000 | 37012040900 | 102700 | 102700 | 102800 | 102600 | 2127 |
| 304 | 20250123 | 132900 | 36793698900 | 102700 | 102600 | 102800 | 102600 | 1760 |
| 305 | 20250123 | 132800 | 36612991200 | 102600 | 102600 | 102700 | 102500 | 1905 |
| 306 | 20250123 | 132700 | 36417480800 | 102500 | 102600 | 102600 | 102500 | 1519 |
| 307 | 20250123 | 132600 | 36261650300 | 102600 | 102600 | 102600 | 102500 | 185 |
| 308 | 20250123 | 132500 | 36242670000 | 102600 | 102500 | 102600 | 102400 | 808 |
| 309 | 20250123 | 132400 | 36159821100 | 102500 | 102300 | 102500 | 102300 | 2259 |
| 310 | 20250123 | 132300 | 35928415700 | 102400 | 102300 | 102400 | 102300 | 557 |
| 311 | 20250123 | 132200 | 35871403900 | 102300 | 102500 | 102500 | 102300 | 1630 |
| 312 | 20250123 | 132100 | 35704488700 | 102500 | 102400 | 102500 | 102400 | 2190 |
| 313 | 20250123 | 132000 | 35480155000 | 102400 | 102300 | 102400 | 102300 | 297 |
| 314 | 20250123 | 131900 | 35449743000 | 102300 | 102400 | 102400 | 102300 | 473 |
| 315 | 20250123 | 131800 | 35401310300 | 102400 | 102400 | 102400 | 102300 | 603 |
| 316 | 20250123 | 131700 | 35339565700 | 102300 | 102400 | 102400 | 102300 | 322 |
| 317 | 20250123 | 131600 | 35306595600 | 102400 | 102400 | 102400 | 102300 | 1291 |
| 318 | 20250123 | 131500 | 35174484500 | 102400 | 102300 | 102400 | 102300 | 347 |
| 319 | 20250123 | 131400 | 35138957600 | 102300 | 102400 | 102400 | 102300 | 613 |
| 320 | 20250123 | 131300 | 35076199200 | 102400 | 102400 | 102400 | 102300 | 325 |
| 321 | 20250123 | 131200 | 35042921600 | 102400 | 102400 | 102400 | 102300 | 280 |
| 322 | 20250123 | 131100 | 35014249800 | 102400 | 102400 | 102400 | 102300 | 322 |
| 323 | 20250123 | 131000 | 34981278800 | 102400 | 102500 | 102500 | 102300 | 1573 |
| 324 | 20250123 | 130900 | 34820184900 | 102400 | 102400 | 102500 | 102400 | 279 |
| 325 | 20250123 | 130800 | 34791598600 | 102400 | 102400 | 102500 | 102300 | 1545 |
| 326 | 20250123 | 130700 | 34633407400 | 102400 | 102400 | 102400 | 102300 | 221 |
| 327 | 20250123 | 130600 | 34610777400 | 102400 | 102400 | 102400 | 102300 | 295 |
| 328 | 20250123 | 130500 | 34580570600 | 102300 | 102500 | 102500 | 102300 | 4449 |
| 329 | 20250123 | 130400 | 34124894900 | 102500 | 102500 | 102500 | 102400 | 654 |
| 330 | 20250123 | 130300 | 34057860000 | 102500 | 102400 | 102500 | 102400 | 339 |
| 331 | 20250123 | 130200 | 34023114400 | 102500 | 102400 | 102500 | 102400 | 1128 |
| 332 | 20250123 | 130100 | 33907507300 | 102400 | 102400 | 102400 | 102300 | 1447 |
| 333 | 20250123 | 130000 | 33759336400 | 102300 | 102300 | 102400 | 102300 | 385 |
| 334 | 20250123 | 125900 | 33719914600 | 102300 | 102400 | 102400 | 102300 | 394 |
| 335 | 20250123 | 125800 | 33679569200 | 102400 | 102400 | 102400 | 102300 | 678 |
| 336 | 20250123 | 125700 | 33610143500 | 102400 | 102300 | 102400 | 102300 | 2533 |
| 337 | 20250123 | 125600 | 33350772000 | 102400 | 102400 | 102400 | 102300 | 223 |
| 338 | 20250123 | 125500 | 33327938600 | 102300 | 102400 | 102400 | 102300 | 553 |
| 339 | 20250123 | 125400 | 33271311900 | 102300 | 102400 | 102400 | 102300 | 396 |
| 340 | 20250123 | 125300 | 33230762100 | 102300 | 102400 | 102400 | 102300 | 131 |
| 341 | 20250123 | 125200 | 33217349100 | 102400 | 102300 | 102400 | 102200 | 2336 |
| 342 | 20250123 | 125100 | 32978359700 | 102300 | 102300 | 102300 | 102200 | 371 |
| 343 | 20250123 | 125000 | 32940406800 | 102300 | 102300 | 102300 | 102200 | 218 |
| 344 | 20250123 | 124900 | 32918109300 | 102300 | 102300 | 102300 | 102200 | 768 |
| 345 | 20250123 | 124800 | 32839553100 | 102300 | 102400 | 102400 | 102300 | 1288 |
| 346 | 20250123 | 124700 | 32707720000 | 102300 | 102300 | 102400 | 102200 | 1639 |
| 347 | 20250123 | 124600 | 32540049300 | 102300 | 102300 | 102300 | 102200 | 665 |
| 348 | 20250123 | 124500 | 32472023100 | 102300 | 102300 | 102300 | 102200 | 276 |
| 349 | 20250123 | 124400 | 32443788500 | 102300 | 102200 | 102300 | 102200 | 311 |
| 350 | 20250123 | 124300 | 32411983800 | 102300 | 102200 | 102300 | 102200 | 936 |
| 351 | 20250123 | 124200 | 32316271500 | 102200 | 102200 | 102200 | 102100 | 580 |
| 352 | 20250123 | 124100 | 32256996400 | 102200 | 102200 | 102200 | 102100 | 383 |
| 353 | 20250123 | 124000 | 32217863000 | 102100 | 102200 | 102200 | 102100 | 323 |
| 354 | 20250123 | 123900 | 32184853800 | 102200 | 102200 | 102200 | 102100 | 344 |
| 355 | 20250123 | 123800 | 32149701200 | 102200 | 102200 | 102200 | 102100 | 342 |
| 356 | 20250123 | 123700 | 32114749300 | 102200 | 102200 | 102300 | 102100 | 974 |
| 357 | 20250123 | 123600 | 32015208300 | 102200 | 102200 | 102300 | 102200 | 1398 |
| 358 | 20250123 | 123500 | 31872307300 | 102300 | 102200 | 102300 | 102100 | 2120 |
| 359 | 20250123 | 123400 | 31655618400 | 102200 | 102200 | 102200 | 102100 | 429 |
| 360 | 20250123 | 123300 | 31611782400 | 102200 | 102100 | 102200 | 102100 | 680 |
| 361 | 20250123 | 123200 | 31542333500 | 102100 | 102200 | 102300 | 102000 | 2271 |
| 362 | 20250123 | 123100 | 31310418000 | 102100 | 102100 | 102200 | 102100 | 808 |
| 363 | 20250123 | 123000 | 31227866300 | 102000 | 102200 | 102200 | 102000 | 1508 |
| 364 | 20250123 | 122900 | 31073893500 | 102200 | 102200 | 102200 | 102100 | 563 |
| 365 | 20250123 | 122800 | 31016363300 | 102200 | 102100 | 102200 | 102000 | 344 |
| 366 | 20250123 | 122700 | 30981236700 | 102000 | 102100 | 102100 | 102000 | 1518 |
| 367 | 20250123 | 122600 | 30826396300 | 102000 | 102100 | 102200 | 102000 | 1506 |
| 368 | 20250123 | 122500 | 30672671200 | 102100 | 102200 | 102200 | 102100 | 1063 |
| 369 | 20250123 | 122400 | 30564111300 | 102200 | 102100 | 102200 | 102000 | 1847 |
| 370 | 20250123 | 122300 | 30375471800 | 102100 | 102100 | 102100 | 102000 | 803 |
| 371 | 20250123 | 122200 | 30293488700 | 102100 | 102100 | 102100 | 102000 | 1104 |
| 372 | 20250123 | 122100 | 30180805600 | 102100 | 102000 | 102100 | 102000 | 273 |
| 373 | 20250123 | 122000 | 30152936100 | 102000 | 102000 | 102100 | 101900 | 1059 |
| 374 | 20250123 | 121900 | 30044902900 | 102000 | 102000 | 102000 | 101900 | 459 |
| 375 | 20250123 | 121800 | 29998087400 | 101900 | 102000 | 102000 | 101900 | 745 |
| 376 | 20250123 | 121700 | 29922136300 | 102000 | 102100 | 102100 | 102000 | 976 |
| 377 | 20250123 | 121600 | 29822576100 | 102100 | 102000 | 102100 | 101900 | 2091 |
| 378 | 20250123 | 121500 | 29609293500 | 102000 | 102000 | 102100 | 101900 | 2285 |
| 379 | 20250123 | 121400 | 29376273900 | 102000 | 102100 | 102100 | 102000 | 2766 |
| 380 | 20250123 | 121300 | 29094133800 | 102100 | 102100 | 102100 | 102000 | 256 |
| 381 | 20250123 | 121200 | 29067997600 | 102000 | 102000 | 102100 | 102000 | 286 |
| 382 | 20250123 | 121100 | 29038812900 | 102000 | 102100 | 102100 | 102000 | 276 |
| 383 | 20250123 | 121000 | 29010644000 | 102100 | 102100 | 102100 | 101900 | 613 |
| 384 | 20250123 | 120900 | 28948117600 | 102000 | 102100 | 102100 | 102000 | 435 |
| 385 | 20250123 | 120800 | 28903728800 | 102000 | 102100 | 102100 | 102000 | 465 |
| 386 | 20250123 | 120700 | 28856286900 | 102000 | 102000 | 102100 | 102000 | 590 |
| 387 | 20250123 | 120600 | 28796089800 | 102000 | 102000 | 102000 | 101900 | 392 |
| 388 | 20250123 | 120500 | 28756107600 | 102000 | 102000 | 102000 | 101900 | 400 |
| 389 | 20250123 | 120400 | 28715307800 | 102000 | 102000 | 102000 | 101900 | 191 |
| 390 | 20250123 | 120300 | 28695827000 | 101900 | 102000 | 102000 | 101900 | 419 |
| 391 | 20250123 | 120200 | 28653092400 | 102000 | 102000 | 102000 | 101900 | 247 |
| 392 | 20250123 | 120100 | 28627904900 | 102000 | 102100 | 102100 | 102000 | 1182 |
| 393 | 20250123 | 120000 | 28507322200 | 102100 | 102100 | 102100 | 102000 | 900 |
| 394 | 20250123 | 115900 | 28415508600 | 102100 | 102000 | 102100 | 102000 | 828 |
| 395 | 20250123 | 115800 | 28331044600 | 102000 | 102100 | 102100 | 101900 | 1556 |
| 396 | 20250123 | 115700 | 28172314500 | 102100 | 102100 | 102100 | 102000 | 207 |
| 397 | 20250123 | 115600 | 28151180500 | 102000 | 102100 | 102100 | 102000 | 391 |
| 398 | 20250123 | 115500 | 28111260600 | 102100 | 102000 | 102100 | 102000 | 2355 |
| 399 | 20250123 | 115400 | 27871010000 | 102000 | 101900 | 102000 | 101800 | 1025 |
| 400 | 20250123 | 115300 | 27766520800 | 101800 | 101900 | 101900 | 101800 | 122 |
| 401 | 20250123 | 115200 | 27754091100 | 101900 | 101800 | 102000 | 101700 | 3036 |
| 402 | 20250123 | 115100 | 27444852300 | 101800 | 101800 | 101900 | 101700 | 1440 |
| 403 | 20250123 | 115000 | 27298261200 | 101900 | 101900 | 101900 | 101800 | 1127 |
| 404 | 20250123 | 114900 | 27183506400 | 101900 | 101900 | 101900 | 101800 | 812 |
| 405 | 20250123 | 114800 | 27100812200 | 101900 | 101900 | 101900 | 101800 | 1351 |
| 406 | 20250123 | 114700 | 26963198000 | 101800 | 101900 | 101900 | 101800 | 430 |
| 407 | 20250123 | 114600 | 26919384500 | 101800 | 101800 | 101900 | 101800 | 288 |
| 408 | 20250123 | 114500 | 26890045900 | 101900 | 101900 | 101900 | 101800 | 389 |
| 409 | 20250123 | 114400 | 26850406900 | 101800 | 101800 | 101900 | 101800 | 2844 |
| 410 | 20250123 | 114300 | 26560821500 | 101800 | 101800 | 101800 | 101700 | 298 |
| 411 | 20250123 | 114200 | 26530489900 | 101800 | 101700 | 101800 | 101700 | 330 |
| 412 | 20250123 | 114100 | 26496897700 | 101700 | 101800 | 101800 | 101700 | 437 |
| 413 | 20250123 | 114000 | 26452431900 | 101800 | 101700 | 101800 | 101700 | 213 |
| 414 | 20250123 | 113900 | 26430749200 | 101800 | 101800 | 101800 | 101700 | 530 |
| 415 | 20250123 | 113800 | 26376797100 | 101800 | 101800 | 101800 | 101700 | 154 |
| 416 | 20250123 | 113700 | 26361121100 | 101800 | 101700 | 101800 | 101700 | 303 |
| 417 | 20250123 | 113600 | 26330281100 | 101800 | 101800 | 101800 | 101700 | 276 |
| 418 | 20250123 | 113500 | 26302191000 | 101800 | 101800 | 101800 | 101700 | 668 |
| 419 | 20250123 | 113400 | 26234211400 | 101800 | 101800 | 101800 | 101700 | 547 |
| 420 | 20250123 | 113300 | 26178527100 | 101800 | 101800 | 101800 | 101700 | 322 |
| 421 | 20250123 | 113200 | 26145748700 | 101800 | 101800 | 101800 | 101700 | 541 |
| 422 | 20250123 | 113100 | 26090676700 | 101800 | 101700 | 101800 | 101700 | 234 |
| 423 | 20250123 | 113000 | 26066858000 | 101800 | 101800 | 101800 | 101700 | 1185 |
| 424 | 20250123 | 112900 | 25946226600 | 101800 | 101600 | 101800 | 101600 | 816 |
| 425 | 20250123 | 112800 | 25863238600 | 101700 | 101500 | 101700 | 101500 | 3181 |
| 426 | 20250123 | 112700 | 25539950000 | 101500 | 101600 | 101600 | 101500 | 280 |
| 427 | 20250123 | 112600 | 25511516300 | 101600 | 101500 | 101600 | 101500 | 403 |
| 428 | 20250123 | 112500 | 25470577300 | 101600 | 101600 | 101600 | 101500 | 290 |
| 429 | 20250123 | 112400 | 25441116400 | 101600 | 101600 | 101600 | 101500 | 231 |
| 430 | 20250123 | 112300 | 25417649900 | 101600 | 101600 | 101600 | 101500 | 165 |
| 431 | 20250123 | 112200 | 25400890600 | 101600 | 101500 | 101600 | 101500 | 474 |
| 432 | 20250123 | 112100 | 25352752600 | 101500 | 101600 | 101600 | 101500 | 722 |
| 433 | 20250123 | 112000 | 25279463000 | 101600 | 101600 | 101600 | 101500 | 235 |
| 434 | 20250123 | 111900 | 25255589000 | 101600 | 101600 | 101600 | 101500 | 1442 |
| 435 | 20250123 | 111800 | 25109188100 | 101600 | 101600 | 101600 | 101500 | 182 |
| 436 | 20250123 | 111700 | 25090708500 | 101600 | 101600 | 101700 | 101500 | 2296 |
| 437 | 20250123 | 111600 | 24857399200 | 101600 | 101700 | 101700 | 101600 | 178 |
| 438 | 20250123 | 111500 | 24839297200 | 101600 | 101700 | 101700 | 101600 | 232 |
| 439 | 20250123 | 111400 | 24815709000 | 101700 | 101700 | 101700 | 101600 | 316 |
| 440 | 20250123 | 111300 | 24783572900 | 101700 | 101700 | 101700 | 101600 | 231 |
| 441 | 20250123 | 111200 | 24760084300 | 101700 | 101700 | 101700 | 101600 | 141 |
| 442 | 20250123 | 111100 | 24745747800 | 101700 | 101600 | 101700 | 101600 | 637 |
| 443 | 20250123 | 111000 | 24680968300 | 101600 | 101700 | 101700 | 101600 | 266 |
| 444 | 20250123 | 110900 | 24653934000 | 101600 | 101700 | 101700 | 101600 | 292 |
| 445 | 20250123 | 110800 | 24624244800 | 101700 | 101700 | 101700 | 101600 | 487 |
| 446 | 20250123 | 110700 | 24574717100 | 101600 | 101700 | 101700 | 101600 | 245 |
| 447 | 20250123 | 110600 | 24549812000 | 101700 | 101600 | 101700 | 101600 | 121 |
| 448 | 20250123 | 110500 | 24537508400 | 101600 | 101800 | 101800 | 101600 | 174 |
| 449 | 20250123 | 110400 | 24519811900 | 101800 | 101800 | 101800 | 101400 | 4671 |
| 450 | 20250123 | 110300 | 24045221100 | 101800 | 101800 | 101800 | 101700 | 763 |
| 451 | 20250123 | 110200 | 23967561400 | 101700 | 101800 | 101800 | 101700 | 724 |
| 452 | 20250123 | 110100 | 23893883500 | 101800 | 101800 | 101800 | 101700 | 390 |
| 453 | 20250123 | 110000 | 23854181700 | 101800 | 101600 | 101800 | 101500 | 1512 |
| 454 | 20250123 | 105900 | 23700386400 | 101500 | 101700 | 101700 | 101500 | 1255 |
| 455 | 20250123 | 105800 | 23572839100 | 101700 | 101600 | 101700 | 101600 | 287 |
| 456 | 20250123 | 105700 | 23543654100 | 101700 | 101700 | 101700 | 101600 | 684 |
| 457 | 20250123 | 105600 | 23474113300 | 101600 | 101600 | 101700 | 101600 | 467 |
| 458 | 20250123 | 105500 | 23426622400 | 101700 | 101600 | 101700 | 101600 | 419 |
| 459 | 20250123 | 105400 | 23384033500 | 101600 | 101700 | 101700 | 101600 | 187 |
| 460 | 20250123 | 105300 | 23365018100 | 101600 | 101600 | 101700 | 101500 | 878 |
| 461 | 20250123 | 105200 | 23275803300 | 101500 | 101500 | 101600 | 101500 | 450 |
| 462 | 20250123 | 105100 | 23230110600 | 101500 | 101500 | 101500 | 101400 | 390 |
| 463 | 20250123 | 105000 | 23190533800 | 101400 | 101300 | 101500 | 101300 | 683 |
| 464 | 20250123 | 104900 | 23121294100 | 101300 | 101300 | 101300 | 101200 | 639 |
| 465 | 20250123 | 104800 | 23056584200 | 101300 | 101200 | 101400 | 101200 | 2636 |
| 466 | 20250123 | 104700 | 22789619300 | 101300 | 101300 | 101400 | 101200 | 2011 |
| 467 | 20250123 | 104600 | 22585917600 | 101300 | 101400 | 101400 | 101300 | 1417 |
| 468 | 20250123 | 104500 | 22442340200 | 101300 | 101400 | 101400 | 101300 | 254 |
| 469 | 20250123 | 104400 | 22416588700 | 101300 | 101500 | 101500 | 101300 | 2441 |
| 470 | 20250123 | 104300 | 22169065800 | 101500 | 101500 | 101500 | 101400 | 1058 |
| 471 | 20250123 | 104200 | 22061681400 | 101500 | 101500 | 101500 | 101400 | 201 |
| 472 | 20250123 | 104100 | 22041286700 | 101500 | 101400 | 101500 | 101300 | 617 |
| 473 | 20250123 | 104000 | 21978719400 | 101300 | 101300 | 101400 | 101300 | 857 |
| 474 | 20250123 | 103900 | 21891831700 | 101300 | 101300 | 101400 | 101300 | 474 |
| 475 | 20250123 | 103800 | 21843783600 | 101300 | 101400 | 101400 | 101300 | 1096 |
| 476 | 20250123 | 103700 | 21732691000 | 101400 | 101400 | 101400 | 101300 | 472 |
| 477 | 20250123 | 103600 | 21684846000 | 101400 | 101300 | 101400 | 101300 | 873 |
| 478 | 20250123 | 103500 | 21596362100 | 101400 | 101600 | 101600 | 101200 | 9006 |
| 479 | 20250123 | 103400 | 20683264500 | 101500 | 101500 | 101500 | 101400 | 1352 |
| 480 | 20250123 | 103300 | 20546039400 | 101400 | 101400 | 101600 | 101400 | 1300 |
| 481 | 20250123 | 103200 | 20414076100 | 101400 | 101500 | 101600 | 101400 | 674 |
| 482 | 20250123 | 103100 | 20345647300 | 101500 | 101300 | 101500 | 101300 | 399 |
| 483 | 20250123 | 103000 | 20305166100 | 101400 | 101400 | 101700 | 101300 | 1817 |
| 484 | 20250123 | 102900 | 20120803500 | 101400 | 101400 | 101500 | 101300 | 500 |
| 485 | 20250123 | 102800 | 20070094700 | 101400 | 101400 | 101400 | 101300 | 685 |
| 486 | 20250123 | 102700 | 20000645900 | 101300 | 101400 | 101400 | 101300 | 1075 |
| 487 | 20250123 | 102600 | 19891644100 | 101300 | 101400 | 101500 | 101300 | 787 |
| 488 | 20250123 | 102500 | 19811870400 | 101400 | 101400 | 101400 | 101300 | 701 |
| 489 | 20250123 | 102400 | 19740805000 | 101400 | 101300 | 101400 | 101200 | 1039 |
| 490 | 20250123 | 102300 | 19635576900 | 101200 | 101300 | 101300 | 101200 | 398 |
| 491 | 20250123 | 102200 | 19595264700 | 101300 | 101200 | 101300 | 101200 | 298 |
| 492 | 20250123 | 102100 | 19565079500 | 101200 | 101200 | 101300 | 101100 | 2725 |
| 493 | 20250123 | 102000 | 19289313200 | 101200 | 101200 | 101200 | 101100 | 1608 |
| 494 | 20250123 | 101900 | 19126598000 | 101100 | 101100 | 101200 | 101100 | 913 |
| 495 | 20250123 | 101800 | 19034228900 | 101200 | 101200 | 101200 | 101100 | 349 |
| 496 | 20250123 | 101700 | 18998919600 | 101100 | 101200 | 101200 | 101100 | 1150 |
| 497 | 20250123 | 101600 | 18882616900 | 101200 | 101200 | 101200 | 101100 | 779 |
| 498 | 20250123 | 101500 | 18803804700 | 101200 | 101300 | 101300 | 101100 | 7051 |
| 499 | 20250123 | 101400 | 18090494100 | 101200 | 101300 | 101300 | 101200 | 1318 |
| 500 | 20250123 | 101300 | 17957012500 | 101300 | 101300 | 101400 | 101200 | 1620 |
| 501 | 20250123 | 101200 | 17792847500 | 101200 | 101300 | 101300 | 101200 | 2018 |
| 502 | 20250123 | 101100 | 17588435700 | 101300 | 101300 | 101300 | 101200 | 375 |
| 503 | 20250123 | 101000 | 17550452000 | 101300 | 101300 | 101300 | 101200 | 484 |
| 504 | 20250123 | 100900 | 17501445000 | 101200 | 101300 | 101500 | 101200 | 2438 |
| 505 | 20250123 | 100800 | 17254342800 | 101300 | 101200 | 101300 | 101100 | 2062 |
| 506 | 20250123 | 100700 | 17045543300 | 101200 | 101200 | 101300 | 101100 | 646 |
| 507 | 20250123 | 100600 | 16980180400 | 101200 | 101200 | 101300 | 101200 | 1164 |
| 508 | 20250123 | 100500 | 16862367200 | 101200 | 101300 | 101300 | 101100 | 2016 |
| 509 | 20250123 | 100400 | 16658343000 | 101300 | 101200 | 101300 | 101100 | 1648 |
| 510 | 20250123 | 100300 | 16491589900 | 101100 | 101400 | 101400 | 101100 | 7599 |
| 511 | 20250123 | 100200 | 15722339200 | 101300 | 101600 | 101600 | 101300 | 3738 |
| 512 | 20250123 | 100100 | 15343178200 | 101600 | 101500 | 101600 | 101400 | 2036 |
| 513 | 20250123 | 100000 | 15136510300 | 101500 | 101500 | 101500 | 101400 | 547 |
| 514 | 20250123 | 095900 | 15080992300 | 101500 | 101400 | 101500 | 101300 | 1582 |
| 515 | 20250123 | 095800 | 14920578100 | 101400 | 101400 | 101400 | 101300 | 778 |
| 516 | 20250123 | 095700 | 14841712600 | 101400 | 101400 | 101400 | 101300 | 2069 |
| 517 | 20250123 | 095600 | 14631952700 | 101400 | 101300 | 101400 | 101300 | 797 |
| 518 | 20250123 | 095500 | 14551209400 | 101400 | 101500 | 101500 | 101300 | 4352 |
| 519 | 20250123 | 095400 | 14109931400 | 101500 | 101500 | 101600 | 101400 | 4329 |
| 520 | 20250123 | 095300 | 13670570400 | 101500 | 101700 | 101800 | 101500 | 4924 |
| 521 | 20250123 | 095200 | 13170111800 | 101700 | 101700 | 101700 | 101600 | 392 |
| 522 | 20250123 | 095100 | 13130270200 | 101700 | 101800 | 101800 | 101600 | 3331 |
| 523 | 20250123 | 095000 | 12791455800 | 101800 | 101800 | 101800 | 101700 | 171 |
| 524 | 20250123 | 094900 | 12774048700 | 101800 | 101600 | 101800 | 101600 | 1657 |
| 525 | 20250123 | 094800 | 12605527000 | 101600 | 101800 | 101800 | 101600 | 1191 |
| 526 | 20250123 | 094700 | 12484449300 | 101700 | 101700 | 101800 | 101600 | 943 |
| 527 | 20250123 | 094600 | 12388514600 | 101700 | 101600 | 101700 | 101500 | 1002 |
| 528 | 20250123 | 094500 | 12286684000 | 101600 | 101600 | 101600 | 101500 | 1620 |
| 529 | 20250123 | 094400 | 12122131700 | 101600 | 101600 | 101600 | 101500 | 478 |
| 530 | 20250123 | 094300 | 12073583000 | 101500 | 101600 | 101700 | 101500 | 3351 |
| 531 | 20250123 | 094200 | 11733168200 | 101700 | 101700 | 101700 | 101600 | 796 |
| 532 | 20250123 | 094100 | 11652261300 | 101600 | 101700 | 101700 | 101600 | 1447 |
| 533 | 20250123 | 094000 | 11505212900 | 101600 | 101800 | 101800 | 101600 | 2518 |
| 534 | 20250123 | 093900 | 11249161500 | 101800 | 101700 | 101800 | 101700 | 566 |
| 535 | 20250123 | 093800 | 11191567400 | 101700 | 101800 | 101800 | 101700 | 5072 |
| 536 | 20250123 | 093700 | 10675706000 | 101800 | 102000 | 102000 | 101700 | 5925 |
| 537 | 20250123 | 093600 | 10072478700 | 102000 | 102100 | 102100 | 101900 | 2240 |
| 538 | 20250123 | 093500 | 9844142800 | 102000 | 102100 | 102100 | 101900 | 2624 |
| 539 | 20250123 | 093400 | 9576497000 | 102100 | 102300 | 102300 | 102000 | 2645 |
| 540 | 20250123 | 093300 | 9306391400 | 102300 | 102200 | 102300 | 102200 | 539 |
| 541 | 20250123 | 093200 | 9251305500 | 102200 | 102100 | 102300 | 102100 | 2078 |
| 542 | 20250123 | 093100 | 9038878700 | 102100 | 102200 | 102200 | 102100 | 817 |
| 543 | 20250123 | 093000 | 8955455400 | 102200 | 102200 | 102200 | 102100 | 1330 |
| 544 | 20250123 | 092900 | 8819546600 | 102200 | 102200 | 102300 | 102200 | 200 |
| 545 | 20250123 | 092800 | 8799103800 | 102300 | 102100 | 102300 | 102100 | 835 |
| 546 | 20250123 | 092700 | 8713757000 | 102100 | 102200 | 102300 | 102100 | 1542 |
| 547 | 20250123 | 092600 | 8556165700 | 102200 | 102300 | 102300 | 102200 | 130 |
| 548 | 20250123 | 092500 | 8542868900 | 102300 | 102100 | 102300 | 102100 | 2399 |
| 549 | 20250123 | 092400 | 8297671000 | 102100 | 102100 | 102200 | 102100 | 184 |
| 550 | 20250123 | 092300 | 8278878400 | 102200 | 102000 | 102200 | 102000 | 1048 |
| 551 | 20250123 | 092200 | 8171952700 | 102000 | 102100 | 102300 | 102000 | 6851 |
| 552 | 20250123 | 092100 | 7472589500 | 102100 | 102100 | 102200 | 102100 | 1498 |
| 553 | 20250123 | 092000 | 7319590900 | 102100 | 102100 | 102200 | 102100 | 808 |
| 554 | 20250123 | 091900 | 7237052100 | 102200 | 102100 | 102200 | 102100 | 482 |
| 555 | 20250123 | 091800 | 7187831700 | 102200 | 102300 | 102300 | 102100 | 4669 |
| 556 | 20250123 | 091700 | 6710592000 | 102200 | 102300 | 102500 | 102200 | 1775 |
| 557 | 20250123 | 091600 | 6528910300 | 102200 | 102400 | 102500 | 102200 | 2442 |
| 558 | 20250123 | 091500 | 6278997000 | 102400 | 102900 | 102900 | 102400 | 3681 |
| 559 | 20250123 | 091400 | 5900920600 | 102900 | 102500 | 102900 | 102500 | 2802 |
| 560 | 20250123 | 091300 | 5613115400 | 102500 | 102300 | 102700 | 102300 | 6200 |
| 561 | 20250123 | 091200 | 4977209800 | 102200 | 102100 | 102500 | 102100 | 3856 |
| 562 | 20250123 | 091100 | 4582891600 | 102100 | 102000 | 102200 | 102000 | 2650 |
| 563 | 20250123 | 091000 | 4312312000 | 102100 | 102200 | 102200 | 102000 | 1776 |
| 564 | 20250123 | 090900 | 4130976800 | 102100 | 102100 | 102200 | 102100 | 723 |
| 565 | 20250123 | 090800 | 4057134300 | 102100 | 102200 | 102300 | 102100 | 682 |
| 566 | 20250123 | 090700 | 3987455800 | 102100 | 102100 | 102400 | 102000 | 4526 |
| 567 | 20250123 | 090600 | 3524881600 | 102100 | 102100 | 102200 | 102100 | 1249 |
| 568 | 20250123 | 090500 | 3397353500 | 102100 | 102300 | 102500 | 102100 | 3115 |
| 569 | 20250123 | 090400 | 3078607700 | 102300 | 102100 | 102500 | 102000 | 3845 |
| 570 | 20250123 | 090300 | 2685399100 | 102100 | 101900 | 102100 | 101800 | 2370 |
| 571 | 20250123 | 090200 | 2443867700 | 101900 | 101700 | 102100 | 101600 | 4052 |
| 572 | 20250123 | 090100 | 2031137900 | 101700 | 101900 | 101900 | 101400 | 7209 |
| 573 | 20250123 | 090000 | 1298686700 | 101900 | 102500 | 102500 | 101900 | 12370 |