36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 192300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 3 | 20250121 | 192200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 4 | 20250121 | 192100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 5 | 20250121 | 192000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 6 | 20250121 | 191900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 7 | 20250121 | 191800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 8 | 20250121 | 191700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 9 | 20250121 | 191600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 10 | 20250121 | 191500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 11 | 20250121 | 191400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 12 | 20250121 | 191300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 13 | 20250121 | 191200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 14 | 20250121 | 191100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 15 | 20250121 | 191000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 16 | 20250121 | 190900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 17 | 20250121 | 190800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 18 | 20250121 | 190700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 19 | 20250121 | 190600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 20 | 20250121 | 190500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 21 | 20250121 | 190400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 22 | 20250121 | 190300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 23 | 20250121 | 190200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 24 | 20250121 | 190100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 25 | 20250121 | 190000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 26 | 20250121 | 185900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 27 | 20250121 | 185800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 28 | 20250121 | 185700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 29 | 20250121 | 185600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 30 | 20250121 | 185500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 31 | 20250121 | 185400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 32 | 20250121 | 185300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 33 | 20250121 | 185200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 34 | 20250121 | 185100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 35 | 20250121 | 185000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 36 | 20250121 | 184900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 37 | 20250121 | 184800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 38 | 20250121 | 184700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 39 | 20250121 | 184600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 40 | 20250121 | 184500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 41 | 20250121 | 184400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 42 | 20250121 | 184300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 43 | 20250121 | 184200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 44 | 20250121 | 184100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 45 | 20250121 | 184000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 46 | 20250121 | 183900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 47 | 20250121 | 183800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 48 | 20250121 | 183700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 49 | 20250121 | 183600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 50 | 20250121 | 183500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 51 | 20250121 | 183400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 52 | 20250121 | 183300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 53 | 20250121 | 183200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 54 | 20250121 | 183100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 55 | 20250121 | 183000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 56 | 20250121 | 182900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 57 | 20250121 | 182800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 58 | 20250121 | 182700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 59 | 20250121 | 182600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 60 | 20250121 | 182500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 61 | 20250121 | 182400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 62 | 20250121 | 182300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 63 | 20250121 | 182200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 64 | 20250121 | 182100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 65 | 20250121 | 182000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 66 | 20250121 | 181900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 67 | 20250121 | 181800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 68 | 20250121 | 181700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 69 | 20250121 | 181600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 70 | 20250121 | 181500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 71 | 20250121 | 181400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 72 | 20250121 | 181300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 73 | 20250121 | 181200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 74 | 20250121 | 181100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 75 | 20250121 | 181000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 76 | 20250121 | 180900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 77 | 20250121 | 180800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 78 | 20250121 | 180700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 79 | 20250121 | 180600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 80 | 20250121 | 180500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 81 | 20250121 | 180400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 82 | 20250121 | 180300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 83 | 20250121 | 180200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 84 | 20250121 | 180100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 85 | 20250121 | 180000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 86 | 20250121 | 175900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 87 | 20250121 | 175800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 88 | 20250121 | 175700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 89 | 20250121 | 175600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 90 | 20250121 | 175500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 91 | 20250121 | 175400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 92 | 20250121 | 175300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 93 | 20250121 | 175200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 94 | 20250121 | 175100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 95 | 20250121 | 175000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 96 | 20250121 | 174900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 97 | 20250121 | 174800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 98 | 20250121 | 174700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 99 | 20250121 | 174600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 100 | 20250121 | 174500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 101 | 20250121 | 174400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 102 | 20250121 | 174300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 103 | 20250121 | 174200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 104 | 20250121 | 174100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 105 | 20250121 | 174000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 106 | 20250121 | 173900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 107 | 20250121 | 173800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 108 | 20250121 | 173700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 109 | 20250121 | 173600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 110 | 20250121 | 173500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 111 | 20250121 | 173400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 112 | 20250121 | 173300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 113 | 20250121 | 173200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 114 | 20250121 | 173100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 115 | 20250121 | 173000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 116 | 20250121 | 172900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 117 | 20250121 | 172800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 118 | 20250121 | 172700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 119 | 20250121 | 172600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 120 | 20250121 | 172500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 121 | 20250121 | 172400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 122 | 20250121 | 172300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 123 | 20250121 | 172200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 124 | 20250121 | 172100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 125 | 20250121 | 172000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 126 | 20250121 | 171900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 127 | 20250121 | 171800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 128 | 20250121 | 171700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 129 | 20250121 | 171600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 130 | 20250121 | 171500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 131 | 20250121 | 171400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 132 | 20250121 | 171300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 133 | 20250121 | 171200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 134 | 20250121 | 171100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 135 | 20250121 | 171000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 136 | 20250121 | 170900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 137 | 20250121 | 170800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 138 | 20250121 | 170700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 139 | 20250121 | 170600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 140 | 20250121 | 170500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 141 | 20250121 | 170400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 142 | 20250121 | 170300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 143 | 20250121 | 170200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 144 | 20250121 | 170100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 145 | 20250121 | 170000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 146 | 20250121 | 165900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 147 | 20250121 | 165800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 148 | 20250121 | 165700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 149 | 20250121 | 165600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 150 | 20250121 | 165500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 151 | 20250121 | 165400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 152 | 20250121 | 165300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 153 | 20250121 | 165200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 154 | 20250121 | 165100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 155 | 20250121 | 165000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 156 | 20250121 | 164900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 157 | 20250121 | 164800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 158 | 20250121 | 164700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 159 | 20250121 | 164600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 160 | 20250121 | 164500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 161 | 20250121 | 164400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 162 | 20250121 | 164300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 163 | 20250121 | 164200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 164 | 20250121 | 164100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 165 | 20250121 | 164000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 166 | 20250121 | 163900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 167 | 20250121 | 163800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 168 | 20250121 | 163700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 169 | 20250121 | 163600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 170 | 20250121 | 163500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 171 | 20250121 | 163400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 172 | 20250121 | 163300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 173 | 20250121 | 163200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 174 | 20250121 | 163100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 175 | 20250121 | 163000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 176 | 20250121 | 162900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 177 | 20250121 | 162800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 178 | 20250121 | 162700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 179 | 20250121 | 162600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 180 | 20250121 | 162500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 181 | 20250121 | 162400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 182 | 20250121 | 162300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 183 | 20250121 | 162200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 184 | 20250121 | 162100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 185 | 20250121 | 162000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 186 | 20250121 | 161900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 187 | 20250121 | 161800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 188 | 20250121 | 161700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 189 | 20250121 | 161600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 190 | 20250121 | 161500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 191 | 20250121 | 161400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 192 | 20250121 | 161300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 193 | 20250121 | 161200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 194 | 20250121 | 161100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 195 | 20250121 | 161000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 196 | 20250121 | 160900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 197 | 20250121 | 160800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 198 | 20250121 | 160700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 199 | 20250121 | 160600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 200 | 20250121 | 160500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 201 | 20250121 | 160400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 202 | 20250121 | 160300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 203 | 20250121 | 160200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 204 | 20250121 | 160100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 205 | 20250121 | 160000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 206 | 20250121 | 155900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 207 | 20250121 | 155800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 208 | 20250121 | 155700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 209 | 20250121 | 155600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 210 | 20250121 | 155500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 211 | 20250121 | 155400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 212 | 20250121 | 155300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 213 | 20250121 | 155200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 214 | 20250121 | 155100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 215 | 20250121 | 155000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 216 | 20250121 | 154900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 217 | 20250121 | 154800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 218 | 20250121 | 154700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 219 | 20250121 | 154600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 220 | 20250121 | 154500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 221 | 20250121 | 154400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 222 | 20250121 | 154300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 223 | 20250121 | 154200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 224 | 20250121 | 154100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 225 | 20250121 | 154000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 226 | 20250121 | 153900 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 227 | 20250121 | 153800 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 228 | 20250121 | 153700 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 229 | 20250121 | 153600 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 230 | 20250121 | 153500 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 231 | 20250121 | 153400 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 232 | 20250121 | 153300 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 233 | 20250121 | 153200 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 234 | 20250121 | 153100 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 0 |
| 235 | 20250121 | 153000 | 20885227400 | 156900 | 156900 | 156900 | 156900 | 2272 |
| 236 | 20250121 | 152900 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 237 | 20250121 | 152800 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 238 | 20250121 | 152700 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 239 | 20250121 | 152600 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 240 | 20250121 | 152500 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 241 | 20250121 | 152400 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 242 | 20250121 | 152300 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 243 | 20250121 | 152200 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 244 | 20250121 | 152100 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 245 | 20250121 | 152000 | 20528750600 | 157100 | 157100 | 157100 | 157100 | 0 |
| 246 | 20250121 | 151900 | 20528750600 | 157100 | 157000 | 157100 | 156900 | 272 |
| 247 | 20250121 | 151800 | 20486048100 | 157000 | 156900 | 157000 | 156900 | 536 |
| 248 | 20250121 | 151700 | 20401905700 | 156800 | 157000 | 157100 | 156800 | 209 |
| 249 | 20250121 | 151600 | 20369100600 | 157000 | 157100 | 157200 | 157000 | 167 |
| 250 | 20250121 | 151500 | 20342868600 | 157100 | 157000 | 157100 | 157000 | 213 |
| 251 | 20250121 | 151400 | 20309413500 | 157000 | 157000 | 157100 | 157000 | 198 |
| 252 | 20250121 | 151300 | 20278315100 | 157000 | 157000 | 157100 | 157000 | 298 |
| 253 | 20250121 | 151200 | 20231512900 | 157000 | 157100 | 157100 | 157000 | 386 |
| 254 | 20250121 | 151100 | 20170888400 | 157100 | 157100 | 157100 | 157000 | 196 |
| 255 | 20250121 | 151000 | 20140108000 | 157000 | 156900 | 157100 | 156900 | 231 |
| 256 | 20250121 | 150900 | 20103833900 | 157000 | 157000 | 157100 | 156900 | 324 |
| 257 | 20250121 | 150800 | 20052957500 | 157000 | 156900 | 157100 | 156900 | 811 |
| 258 | 20250121 | 150700 | 19925672900 | 156800 | 156800 | 156900 | 156800 | 189 |
| 259 | 20250121 | 150600 | 19896029600 | 156800 | 156600 | 156900 | 156600 | 418 |
| 260 | 20250121 | 150500 | 19830500700 | 156700 | 156600 | 156800 | 156600 | 569 |
| 261 | 20250121 | 150400 | 19741369200 | 156600 | 156200 | 156700 | 156200 | 252 |
| 262 | 20250121 | 150300 | 19701943800 | 156200 | 156200 | 156300 | 156200 | 161 |
| 263 | 20250121 | 150200 | 19676785800 | 156500 | 156800 | 156900 | 156500 | 695 |
| 264 | 20250121 | 150100 | 19567854500 | 156900 | 156800 | 156900 | 156800 | 209 |
| 265 | 20250121 | 150000 | 19535078700 | 156800 | 156600 | 156900 | 156500 | 605 |
| 266 | 20250121 | 145900 | 19440280300 | 156700 | 156400 | 156700 | 156300 | 487 |
| 267 | 20250121 | 145800 | 19364070300 | 156300 | 156600 | 156600 | 156300 | 376 |
| 268 | 20250121 | 145700 | 19305243300 | 156500 | 156500 | 156600 | 156500 | 95 |
| 269 | 20250121 | 145600 | 19290373800 | 156600 | 156500 | 156600 | 156400 | 348 |
| 270 | 20250121 | 145500 | 19235906400 | 156500 | 156700 | 156700 | 156500 | 164 |
| 271 | 20250121 | 145400 | 19210236900 | 156600 | 156600 | 156600 | 156500 | 460 |
| 272 | 20250121 | 145300 | 19138224900 | 156500 | 156500 | 156600 | 156300 | 125 |
| 273 | 20250121 | 145200 | 19118670500 | 156500 | 156300 | 156500 | 156200 | 239 |
| 274 | 20250121 | 145100 | 19081318000 | 156300 | 156500 | 156700 | 156300 | 256 |
| 275 | 20250121 | 145000 | 19041246400 | 156500 | 156600 | 156700 | 156500 | 99 |
| 276 | 20250121 | 144900 | 19025748000 | 156600 | 156600 | 156600 | 156500 | 160 |
| 277 | 20250121 | 144800 | 19000694100 | 156800 | 156300 | 156800 | 156300 | 407 |
| 278 | 20250121 | 144700 | 18936990400 | 156400 | 156400 | 156400 | 156300 | 257 |
| 279 | 20250121 | 144600 | 18896802400 | 156300 | 156200 | 156400 | 156200 | 144 |
| 280 | 20250121 | 144500 | 18874298400 | 156300 | 156300 | 156400 | 156300 | 37 |
| 281 | 20250121 | 144400 | 18868513400 | 156300 | 156300 | 156400 | 156200 | 131 |
| 282 | 20250121 | 144300 | 18848040000 | 156200 | 156300 | 156300 | 156200 | 246 |
| 283 | 20250121 | 144200 | 18809595600 | 156200 | 156300 | 156300 | 156100 | 66 |
| 284 | 20250121 | 144100 | 18799285100 | 156300 | 156400 | 156400 | 156200 | 92 |
| 285 | 20250121 | 144000 | 18784905500 | 156400 | 156300 | 156400 | 156200 | 117 |
| 286 | 20250121 | 143900 | 18766622300 | 156400 | 156100 | 156400 | 156100 | 59 |
| 287 | 20250121 | 143800 | 18757400600 | 156200 | 156400 | 156400 | 156200 | 61 |
| 288 | 20250121 | 143700 | 18747870100 | 156400 | 156300 | 156400 | 156200 | 83 |
| 289 | 20250121 | 143600 | 18734904400 | 156200 | 156300 | 156400 | 156200 | 126 |
| 290 | 20250121 | 143500 | 18715213800 | 156300 | 156400 | 156400 | 156300 | 45 |
| 291 | 20250121 | 143400 | 18708178300 | 156400 | 156400 | 156400 | 156300 | 45 |
| 292 | 20250121 | 143300 | 18701141100 | 156400 | 156100 | 156400 | 156100 | 64 |
| 293 | 20250121 | 143200 | 18691145600 | 156100 | 156200 | 156200 | 156000 | 195 |
| 294 | 20250121 | 143100 | 18660708000 | 156200 | 156200 | 156400 | 156200 | 134 |
| 295 | 20250121 | 143000 | 18639774900 | 156200 | 156300 | 156600 | 156200 | 284 |
| 296 | 20250121 | 142900 | 18595346200 | 156500 | 156300 | 156600 | 156300 | 309 |
| 297 | 20250121 | 142800 | 18547020200 | 156200 | 156100 | 156200 | 156000 | 294 |
| 298 | 20250121 | 142700 | 18501116600 | 156100 | 156200 | 156200 | 156000 | 187 |
| 299 | 20250121 | 142600 | 18471936000 | 156200 | 156400 | 156400 | 156200 | 81 |
| 300 | 20250121 | 142500 | 18459274800 | 156300 | 156400 | 156400 | 156300 | 40 |
| 301 | 20250121 | 142400 | 18453018900 | 156400 | 156300 | 156500 | 156200 | 99 |
| 302 | 20250121 | 142300 | 18437541700 | 156500 | 156500 | 156500 | 156200 | 222 |
| 303 | 20250121 | 142200 | 18402833500 | 156500 | 156500 | 156500 | 156400 | 82 |
| 304 | 20250121 | 142100 | 18390006400 | 156500 | 156600 | 156600 | 156500 | 24 |
| 305 | 20250121 | 142000 | 18386249500 | 156600 | 156300 | 156600 | 156200 | 73 |
| 306 | 20250121 | 141900 | 18374837700 | 156300 | 156700 | 156900 | 156300 | 193 |
| 307 | 20250121 | 141800 | 18344634100 | 156700 | 156900 | 157000 | 156700 | 89 |
| 308 | 20250121 | 141700 | 18330665600 | 157000 | 156800 | 157000 | 156700 | 155 |
| 309 | 20250121 | 141600 | 18306341500 | 156900 | 157000 | 157000 | 156900 | 26 |
| 310 | 20250121 | 141500 | 18302260400 | 157000 | 157000 | 157000 | 156800 | 28 |
| 311 | 20250121 | 141400 | 18297866600 | 157000 | 157000 | 157000 | 156800 | 65 |
| 312 | 20250121 | 141300 | 18287667900 | 157000 | 156900 | 157000 | 156800 | 93 |
| 313 | 20250121 | 141200 | 18273074000 | 156700 | 156600 | 156700 | 156500 | 173 |
| 314 | 20250121 | 141100 | 18245969200 | 156600 | 156900 | 156900 | 156600 | 305 |
| 315 | 20250121 | 141000 | 18198160800 | 157100 | 157100 | 157100 | 156900 | 25 |
| 316 | 20250121 | 140900 | 18194234100 | 157100 | 157000 | 157100 | 156900 | 38 |
| 317 | 20250121 | 140800 | 18188267600 | 157000 | 157100 | 157100 | 156900 | 50 |
| 318 | 20250121 | 140700 | 18180418100 | 157000 | 157100 | 157100 | 156900 | 61 |
| 319 | 20250121 | 140600 | 18170841100 | 157200 | 156900 | 157200 | 156900 | 264 |
| 320 | 20250121 | 140500 | 18129368300 | 157000 | 157100 | 157100 | 157000 | 26 |
| 321 | 20250121 | 140400 | 18125285500 | 157000 | 157000 | 157100 | 156900 | 92 |
| 322 | 20250121 | 140300 | 18110840900 | 157000 | 157100 | 157100 | 157000 | 201 |
| 323 | 20250121 | 140200 | 18079278500 | 157200 | 157200 | 157300 | 157100 | 44 |
| 324 | 20250121 | 140100 | 18072362100 | 157300 | 157300 | 157300 | 157100 | 200 |
| 325 | 20250121 | 140000 | 18040929100 | 157300 | 157300 | 157300 | 157200 | 45 |
| 326 | 20250121 | 135900 | 18033852400 | 157300 | 157200 | 157300 | 157200 | 20 |
| 327 | 20250121 | 135800 | 18030707000 | 157200 | 157300 | 157300 | 157000 | 169 |
| 328 | 20250121 | 135700 | 18004161400 | 157300 | 157300 | 157300 | 157200 | 47 |
| 329 | 20250121 | 135600 | 17996770400 | 157300 | 157200 | 157300 | 157200 | 64 |
| 330 | 20250121 | 135500 | 17986707300 | 157200 | 157200 | 157400 | 157200 | 308 |
| 331 | 20250121 | 135400 | 17938241800 | 157300 | 157200 | 157500 | 157200 | 437 |
| 332 | 20250121 | 135300 | 17869486600 | 157100 | 156800 | 157100 | 156700 | 625 |
| 333 | 20250121 | 135200 | 17771462000 | 156800 | 156700 | 156800 | 156700 | 47 |
| 334 | 20250121 | 135100 | 17764093400 | 156800 | 156400 | 156800 | 156400 | 299 |
| 335 | 20250121 | 135000 | 17717282400 | 156500 | 156500 | 156500 | 156000 | 385 |
| 336 | 20250121 | 134900 | 17657129100 | 156500 | 156500 | 156500 | 156400 | 101 |
| 337 | 20250121 | 134800 | 17641322700 | 156500 | 156700 | 156700 | 156500 | 65 |
| 338 | 20250121 | 134700 | 17631147900 | 156600 | 156700 | 156700 | 156600 | 64 |
| 339 | 20250121 | 134600 | 17621122800 | 156700 | 156500 | 156700 | 156500 | 33 |
| 340 | 20250121 | 134500 | 17615953500 | 156700 | 156700 | 156700 | 156300 | 71 |
| 341 | 20250121 | 134400 | 17604842800 | 156700 | 156700 | 156700 | 156700 | 17 |
| 342 | 20250121 | 134300 | 17602178900 | 156700 | 156400 | 156700 | 156100 | 583 |
| 343 | 20250121 | 134200 | 17511079900 | 156400 | 156400 | 156400 | 156100 | 199 |
| 344 | 20250121 | 134100 | 17479988300 | 156200 | 156400 | 156400 | 156200 | 125 |
| 345 | 20250121 | 134000 | 17460444900 | 156400 | 156600 | 156600 | 156300 | 285 |
| 346 | 20250121 | 133900 | 17415852500 | 156600 | 156700 | 156800 | 156500 | 167 |
| 347 | 20250121 | 133800 | 17389695000 | 156800 | 156800 | 156800 | 156700 | 69 |
| 348 | 20250121 | 133700 | 17378880900 | 156700 | 156700 | 156700 | 156600 | 169 |
| 349 | 20250121 | 133600 | 17352400300 | 156700 | 156600 | 156700 | 156600 | 107 |
| 350 | 20250121 | 133500 | 17335634000 | 156700 | 156200 | 156700 | 156200 | 441 |
| 351 | 20250121 | 133400 | 17266641100 | 156300 | 156300 | 156400 | 156300 | 52 |
| 352 | 20250121 | 133300 | 17258513300 | 156300 | 156400 | 156400 | 156300 | 11 |
| 353 | 20250121 | 133200 | 17256793700 | 156400 | 156200 | 156400 | 156200 | 80 |
| 354 | 20250121 | 133100 | 17244294500 | 156300 | 156300 | 156300 | 156200 | 17 |
| 355 | 20250121 | 133000 | 17241638300 | 156300 | 156400 | 156400 | 156300 | 263 |
| 356 | 20250121 | 132900 | 17200530400 | 156400 | 156400 | 156400 | 156300 | 74 |
| 357 | 20250121 | 132800 | 17188958300 | 156300 | 156400 | 156400 | 156300 | 91 |
| 358 | 20250121 | 132700 | 17174734300 | 156400 | 156300 | 156400 | 156300 | 142 |
| 359 | 20250121 | 132600 | 17152536900 | 156300 | 156300 | 156300 | 156300 | 56 |
| 360 | 20250121 | 132500 | 17143784100 | 156300 | 156300 | 156400 | 156200 | 69 |
| 361 | 20250121 | 132400 | 17133002600 | 156200 | 156200 | 156400 | 156200 | 106 |
| 362 | 20250121 | 132300 | 17116444700 | 156200 | 156000 | 156200 | 156000 | 19 |
| 363 | 20250121 | 132200 | 17113479800 | 156000 | 156100 | 156200 | 155800 | 804 |
| 364 | 20250121 | 132100 | 16988021500 | 156200 | 156200 | 156200 | 156200 | 6 |
| 365 | 20250121 | 132000 | 16987084300 | 156200 | 156000 | 156200 | 156000 | 144 |
| 366 | 20250121 | 131900 | 16964604200 | 156000 | 156400 | 156400 | 156000 | 299 |
| 367 | 20250121 | 131800 | 16917924800 | 156400 | 156400 | 156400 | 156300 | 12 |
| 368 | 20250121 | 131700 | 16916048200 | 156300 | 156400 | 156400 | 156300 | 165 |
| 369 | 20250121 | 131600 | 16890248100 | 156400 | 156500 | 156500 | 156300 | 46 |
| 370 | 20250121 | 131500 | 16883056300 | 156500 | 156300 | 156500 | 156100 | 82 |
| 371 | 20250121 | 131400 | 16870248200 | 156500 | 156100 | 156500 | 156000 | 131 |
| 372 | 20250121 | 131300 | 16849802000 | 156200 | 156200 | 156300 | 156100 | 273 |
| 373 | 20250121 | 131200 | 16807180100 | 156200 | 156400 | 156400 | 156200 | 53 |
| 374 | 20250121 | 131100 | 16798896800 | 156300 | 156400 | 156500 | 156300 | 54 |
| 375 | 20250121 | 131000 | 16790450800 | 156500 | 156300 | 156500 | 156300 | 87 |
| 376 | 20250121 | 130900 | 16776843700 | 156300 | 156000 | 156400 | 155900 | 404 |
| 377 | 20250121 | 130800 | 16713799500 | 156100 | 156000 | 156100 | 156000 | 183 |
| 378 | 20250121 | 130700 | 16685249100 | 156100 | 156600 | 156600 | 156100 | 347 |
| 379 | 20250121 | 130600 | 16631028700 | 156500 | 156700 | 156700 | 156400 | 244 |
| 380 | 20250121 | 130500 | 16592819400 | 156800 | 156900 | 156900 | 156800 | 35 |
| 381 | 20250121 | 130400 | 16587329900 | 156900 | 157000 | 157000 | 156700 | 1084 |
| 382 | 20250121 | 130300 | 16417157400 | 157000 | 157200 | 157200 | 157000 | 179 |
| 383 | 20250121 | 130200 | 16389031100 | 157300 | 157300 | 157300 | 157200 | 45 |
| 384 | 20250121 | 130100 | 16381954200 | 157300 | 157000 | 157300 | 157000 | 123 |
| 385 | 20250121 | 130000 | 16362633900 | 157000 | 156900 | 157000 | 156800 | 171 |
| 386 | 20250121 | 125900 | 16335801600 | 156800 | 156600 | 156800 | 156500 | 208 |
| 387 | 20250121 | 125800 | 16303219900 | 156600 | 156500 | 156600 | 156500 | 125 |
| 388 | 20250121 | 125700 | 16283655200 | 156600 | 156600 | 156800 | 156600 | 60 |
| 389 | 20250121 | 125600 | 16274254200 | 156600 | 156600 | 156700 | 156500 | 66 |
| 390 | 20250121 | 125500 | 16263920800 | 156700 | 156400 | 156800 | 156400 | 764 |
| 391 | 20250121 | 125400 | 16144336300 | 156500 | 156800 | 156800 | 156400 | 934 |
| 392 | 20250121 | 125300 | 15998128000 | 156800 | 156800 | 156800 | 156700 | 45 |
| 393 | 20250121 | 125200 | 15991075400 | 156800 | 157500 | 157600 | 156800 | 1161 |
| 394 | 20250121 | 125100 | 15808424600 | 157400 | 157300 | 157500 | 157300 | 306 |
| 395 | 20250121 | 125000 | 15760268200 | 157300 | 157300 | 157300 | 157000 | 232 |
| 396 | 20250121 | 124900 | 15723797200 | 157300 | 156600 | 157300 | 156600 | 1121 |
| 397 | 20250121 | 124800 | 15547896500 | 156600 | 156600 | 156700 | 156600 | 406 |
| 398 | 20250121 | 124700 | 15484313100 | 156600 | 156600 | 156800 | 156600 | 226 |
| 399 | 20250121 | 124600 | 15448899800 | 156500 | 156800 | 156800 | 156500 | 164 |
| 400 | 20250121 | 124500 | 15423203100 | 156800 | 156800 | 156800 | 156700 | 107 |
| 401 | 20250121 | 124400 | 15406427900 | 156800 | 156500 | 156800 | 156400 | 614 |
| 402 | 20250121 | 124300 | 15310285400 | 156500 | 156500 | 156600 | 156400 | 153 |
| 403 | 20250121 | 124200 | 15286343600 | 156500 | 156400 | 156500 | 156400 | 213 |
| 404 | 20250121 | 124100 | 15253015200 | 156400 | 156500 | 156500 | 156300 | 196 |
| 405 | 20250121 | 124000 | 15222365300 | 156300 | 156100 | 156600 | 156000 | 1406 |
| 406 | 20250121 | 123900 | 15002625000 | 156100 | 155600 | 156100 | 155600 | 1277 |
| 407 | 20250121 | 123800 | 14803621600 | 155700 | 155700 | 155700 | 155600 | 14 |
| 408 | 20250121 | 123700 | 14801442300 | 155700 | 155700 | 155800 | 155600 | 137 |
| 409 | 20250121 | 123600 | 14780112900 | 155700 | 155700 | 155700 | 155700 | 54 |
| 410 | 20250121 | 123500 | 14771705100 | 155700 | 155400 | 155700 | 155400 | 388 |
| 411 | 20250121 | 123400 | 14711353800 | 155500 | 155300 | 155500 | 155300 | 386 |
| 412 | 20250121 | 123300 | 14651348500 | 155400 | 155300 | 155400 | 155300 | 61 |
| 413 | 20250121 | 123200 | 14641873600 | 155400 | 155400 | 155400 | 155300 | 138 |
| 414 | 20250121 | 123100 | 14620430900 | 155400 | 155300 | 155400 | 155300 | 171 |
| 415 | 20250121 | 123000 | 14593874100 | 155300 | 155400 | 155400 | 155100 | 267 |
| 416 | 20250121 | 122900 | 14552432300 | 155500 | 155500 | 155500 | 155400 | 400 |
| 417 | 20250121 | 122800 | 14490265000 | 155500 | 155400 | 155500 | 155400 | 31 |
| 418 | 20250121 | 122700 | 14485445300 | 155400 | 155300 | 155400 | 155300 | 197 |
| 419 | 20250121 | 122600 | 14454837300 | 155400 | 155200 | 155400 | 155200 | 615 |
| 420 | 20250121 | 122500 | 14359323800 | 155200 | 155300 | 155500 | 155100 | 313 |
| 421 | 20250121 | 122400 | 14310698700 | 155300 | 155000 | 155300 | 154900 | 616 |
| 422 | 20250121 | 122300 | 14215131700 | 154900 | 154900 | 154900 | 154900 | 41 |
| 423 | 20250121 | 122200 | 14208780800 | 154900 | 154700 | 154900 | 154700 | 24 |
| 424 | 20250121 | 122100 | 14205067800 | 154900 | 154500 | 154900 | 154300 | 68 |
| 425 | 20250121 | 122000 | 14194555200 | 154500 | 154700 | 154700 | 154000 | 3937 |
| 426 | 20250121 | 121900 | 13588073700 | 154900 | 154600 | 154900 | 154400 | 292 |
| 427 | 20250121 | 121800 | 13542930100 | 154600 | 154000 | 154600 | 154000 | 2307 |
| 428 | 20250121 | 121700 | 13186832900 | 154000 | 153900 | 154000 | 153900 | 58 |
| 429 | 20250121 | 121600 | 13177905600 | 153900 | 154000 | 154000 | 153900 | 42 |
| 430 | 20250121 | 121500 | 13171439200 | 154000 | 153900 | 154000 | 153900 | 9 |
| 431 | 20250121 | 121400 | 13170053300 | 153900 | 153800 | 153900 | 153800 | 87 |
| 432 | 20250121 | 121300 | 13156668400 | 153600 | 153900 | 153900 | 153600 | 162 |
| 433 | 20250121 | 121200 | 13131782200 | 153700 | 153900 | 153900 | 153700 | 23 |
| 434 | 20250121 | 121100 | 13128244900 | 153700 | 154000 | 154000 | 153700 | 66 |
| 435 | 20250121 | 121000 | 13118095000 | 154100 | 154300 | 154300 | 154100 | 61 |
| 436 | 20250121 | 120900 | 13108688500 | 154200 | 154300 | 154400 | 154200 | 20 |
| 437 | 20250121 | 120800 | 13105603900 | 154300 | 154200 | 154300 | 154000 | 85 |
| 438 | 20250121 | 120700 | 13092501200 | 154200 | 154100 | 154200 | 154100 | 18 |
| 439 | 20250121 | 120600 | 13089725800 | 154100 | 154200 | 154300 | 154100 | 18 |
| 440 | 20250121 | 120500 | 13086951000 | 154300 | 154500 | 154500 | 154300 | 21 |
| 441 | 20250121 | 120400 | 13083710300 | 154000 | 154100 | 154500 | 154000 | 359 |
| 442 | 20250121 | 120300 | 13028356800 | 154200 | 154200 | 154200 | 153600 | 171 |
| 443 | 20250121 | 120200 | 13002052700 | 154300 | 154200 | 154300 | 154100 | 37 |
| 444 | 20250121 | 120100 | 12996345700 | 154200 | 154100 | 154300 | 154100 | 56 |
| 445 | 20250121 | 120000 | 12987715100 | 154200 | 154200 | 154300 | 154100 | 49 |
| 446 | 20250121 | 115900 | 12980162700 | 154300 | 154200 | 154300 | 154200 | 33 |
| 447 | 20250121 | 115800 | 12975073900 | 154200 | 154300 | 154300 | 154100 | 59 |
| 448 | 20250121 | 115700 | 12965979900 | 154300 | 154200 | 154300 | 154200 | 15 |
| 449 | 20250121 | 115600 | 12963666800 | 154200 | 154200 | 154300 | 154200 | 13 |
| 450 | 20250121 | 115500 | 12961662100 | 154300 | 154200 | 154300 | 154000 | 58 |
| 451 | 20250121 | 115400 | 12952720600 | 154300 | 154000 | 154300 | 153900 | 238 |
| 452 | 20250121 | 115300 | 12916071300 | 153900 | 154000 | 154000 | 153900 | 16 |
| 453 | 20250121 | 115200 | 12913608800 | 154000 | 153800 | 154000 | 153800 | 16 |
| 454 | 20250121 | 115100 | 12911146800 | 153800 | 154000 | 154000 | 153800 | 40 |
| 455 | 20250121 | 115000 | 12904991900 | 154000 | 154100 | 154100 | 153900 | 30 |
| 456 | 20250121 | 114900 | 12900373400 | 154200 | 154200 | 154200 | 154200 | 0 |
| 457 | 20250121 | 114800 | 12900373400 | 154200 | 154000 | 154200 | 153800 | 55 |
| 458 | 20250121 | 114700 | 12891905600 | 154100 | 154100 | 154100 | 154000 | 30 |
| 459 | 20250121 | 114600 | 12887283600 | 154000 | 154100 | 154100 | 154000 | 130 |
| 460 | 20250121 | 114500 | 12867253000 | 154100 | 154100 | 154100 | 154000 | 56 |
| 461 | 20250121 | 114400 | 12858627600 | 154100 | 154000 | 154100 | 153900 | 143 |
| 462 | 20250121 | 114300 | 12836598900 | 154000 | 153900 | 154000 | 153900 | 34 |
| 463 | 20250121 | 114200 | 12831364300 | 154100 | 154200 | 154200 | 153900 | 85 |
| 464 | 20250121 | 114100 | 12818264300 | 154200 | 154000 | 154200 | 154000 | 67 |
| 465 | 20250121 | 114000 | 12807940500 | 153900 | 153700 | 153900 | 153700 | 180 |
| 466 | 20250121 | 113900 | 12780256400 | 153800 | 153700 | 153800 | 153700 | 50 |
| 467 | 20250121 | 113800 | 12772567900 | 153500 | 153700 | 153700 | 153500 | 71 |
| 468 | 20250121 | 113700 | 12761664000 | 153700 | 153400 | 153700 | 153300 | 30 |
| 469 | 20250121 | 113600 | 12757061100 | 153300 | 153400 | 153400 | 153300 | 16 |
| 470 | 20250121 | 113500 | 12754607500 | 153300 | 153700 | 153700 | 153200 | 366 |
| 471 | 20250121 | 113400 | 12698483100 | 153700 | 153700 | 153700 | 153600 | 102 |
| 472 | 20250121 | 113300 | 12682814300 | 153700 | 153400 | 153700 | 153400 | 177 |
| 473 | 20250121 | 113200 | 12655636800 | 153400 | 153600 | 153600 | 153400 | 139 |
| 474 | 20250121 | 113100 | 12634305000 | 153600 | 153600 | 153600 | 153500 | 27 |
| 475 | 20250121 | 113000 | 12630158100 | 153500 | 153600 | 153600 | 153500 | 18 |
| 476 | 20250121 | 112900 | 12627394900 | 153600 | 153600 | 153700 | 153500 | 50 |
| 477 | 20250121 | 112800 | 12619716200 | 153700 | 153600 | 153700 | 153600 | 12 |
| 478 | 20250121 | 112700 | 12617871900 | 153600 | 153600 | 153600 | 153500 | 21 |
| 479 | 20250121 | 112600 | 12614647300 | 153600 | 153500 | 153700 | 153500 | 64 |
| 480 | 20250121 | 112500 | 12604819300 | 153700 | 153500 | 153700 | 153500 | 54 |
| 481 | 20250121 | 112400 | 12596527500 | 153500 | 153500 | 153500 | 153400 | 45 |
| 482 | 20250121 | 112300 | 12589623400 | 153400 | 153400 | 153500 | 153400 | 118 |
| 483 | 20250121 | 112200 | 12571520500 | 153300 | 153700 | 153700 | 153300 | 142 |
| 484 | 20250121 | 112100 | 12549741100 | 153500 | 153400 | 153700 | 153400 | 34 |
| 485 | 20250121 | 112000 | 12544523700 | 153400 | 153400 | 153400 | 153400 | 29 |
| 486 | 20250121 | 111900 | 12540075100 | 153300 | 153600 | 153700 | 153200 | 108 |
| 487 | 20250121 | 111800 | 12523507000 | 153600 | 153600 | 153600 | 153600 | 18 |
| 488 | 20250121 | 111700 | 12520742200 | 153600 | 153300 | 153600 | 153300 | 96 |
| 489 | 20250121 | 111600 | 12506007400 | 153200 | 153300 | 153300 | 153100 | 55 |
| 490 | 20250121 | 111500 | 12497584100 | 153200 | 153100 | 153200 | 153100 | 155 |
| 491 | 20250121 | 111400 | 12473852600 | 152900 | 152900 | 152900 | 152900 | 20 |
| 492 | 20250121 | 111300 | 12470794600 | 153000 | 152800 | 153000 | 152800 | 86 |
| 493 | 20250121 | 111200 | 12457644600 | 152900 | 153000 | 153000 | 152900 | 98 |
| 494 | 20250121 | 111100 | 12442659100 | 153100 | 153000 | 153100 | 153000 | 13 |
| 495 | 20250121 | 111000 | 12440670000 | 153000 | 153100 | 153100 | 153000 | 46 |
| 496 | 20250121 | 110900 | 12433627700 | 152900 | 152900 | 152900 | 152900 | 73 |
| 497 | 20250121 | 110800 | 12422466000 | 152800 | 153300 | 153300 | 152700 | 379 |
| 498 | 20250121 | 110700 | 12364521100 | 153500 | 153500 | 153500 | 153500 | 1 |
| 499 | 20250121 | 110600 | 12364367600 | 153000 | 153100 | 153200 | 153000 | 239 |
| 500 | 20250121 | 110500 | 12327794600 | 153100 | 153100 | 153100 | 153000 | 200 |
| 501 | 20250121 | 110400 | 12297181200 | 153100 | 153000 | 153100 | 153000 | 51 |
| 502 | 20250121 | 110300 | 12289375200 | 153000 | 152700 | 153000 | 152600 | 457 |
| 503 | 20250121 | 110200 | 12219558200 | 152700 | 152800 | 152900 | 152700 | 554 |
| 504 | 20250121 | 110100 | 12134925200 | 152800 | 153200 | 153200 | 152800 | 850 |
| 505 | 20250121 | 110000 | 12004913900 | 153200 | 153500 | 153500 | 153100 | 380 |
| 506 | 20250121 | 105900 | 11946650900 | 153500 | 153700 | 153700 | 153400 | 285 |
| 507 | 20250121 | 105800 | 11902889900 | 153600 | 153700 | 153700 | 153600 | 35 |
| 508 | 20250121 | 105700 | 11897511400 | 153600 | 153700 | 153700 | 153600 | 2 |
| 509 | 20250121 | 105600 | 11897204100 | 153600 | 153800 | 154000 | 153600 | 48 |
| 510 | 20250121 | 105500 | 11889823200 | 153800 | 153300 | 154500 | 153300 | 657 |
| 511 | 20250121 | 105400 | 11788882000 | 153500 | 153300 | 153500 | 153200 | 175 |
| 512 | 20250121 | 105300 | 11762033800 | 153300 | 153300 | 153300 | 153200 | 128 |
| 513 | 20250121 | 105200 | 11742416200 | 153200 | 153300 | 153400 | 152900 | 2197 |
| 514 | 20250121 | 105100 | 11406013800 | 153300 | 153200 | 153300 | 153200 | 175 |
| 515 | 20250121 | 105000 | 11379201200 | 153300 | 153400 | 153400 | 153200 | 304 |
| 516 | 20250121 | 104900 | 11332600600 | 153300 | 153300 | 153400 | 153300 | 24 |
| 517 | 20250121 | 104800 | 11328921300 | 153300 | 153300 | 153300 | 153300 | 171 |
| 518 | 20250121 | 104700 | 11302707000 | 153300 | 153400 | 153400 | 153300 | 238 |
| 519 | 20250121 | 104600 | 11266212500 | 153300 | 153400 | 153400 | 153300 | 215 |
| 520 | 20250121 | 104500 | 11233245200 | 153400 | 153500 | 153500 | 153400 | 18 |
| 521 | 20250121 | 104400 | 11230483400 | 153500 | 153500 | 153500 | 153400 | 209 |
| 522 | 20250121 | 104300 | 11198419400 | 153400 | 153900 | 154200 | 153400 | 1252 |
| 523 | 20250121 | 104200 | 11006161000 | 154000 | 154100 | 154100 | 153700 | 339 |
| 524 | 20250121 | 104100 | 10954003500 | 154000 | 154000 | 154000 | 154000 | 3 |
| 525 | 20250121 | 104000 | 10953541500 | 154500 | 154100 | 154500 | 154000 | 62 |
| 526 | 20250121 | 103900 | 10943987400 | 154100 | 154100 | 154100 | 154100 | 45 |
| 527 | 20250121 | 103800 | 10937052900 | 154100 | 154100 | 154100 | 154100 | 30 |
| 528 | 20250121 | 103700 | 10932429900 | 154000 | 154300 | 154300 | 154000 | 235 |
| 529 | 20250121 | 103600 | 10896217400 | 154400 | 154800 | 154800 | 154400 | 166 |
| 530 | 20250121 | 103500 | 10870578700 | 154800 | 154900 | 154900 | 154800 | 21 |
| 531 | 20250121 | 103400 | 10867327500 | 154800 | 154900 | 154900 | 154800 | 183 |
| 532 | 20250121 | 103300 | 10838993800 | 154900 | 154900 | 154900 | 154900 | 54 |
| 533 | 20250121 | 103200 | 10830629200 | 154900 | 154900 | 154900 | 154900 | 11 |
| 534 | 20250121 | 103100 | 10828925300 | 154800 | 154600 | 154800 | 154500 | 69 |
| 535 | 20250121 | 103000 | 10818249100 | 154500 | 154700 | 154700 | 154500 | 75 |
| 536 | 20250121 | 102900 | 10806653800 | 154300 | 154300 | 154300 | 154300 | 12 |
| 537 | 20250121 | 102800 | 10804802200 | 154200 | 154100 | 154200 | 154000 | 120 |
| 538 | 20250121 | 102700 | 10786311400 | 154200 | 154300 | 154300 | 154200 | 57 |
| 539 | 20250121 | 102600 | 10777520200 | 154300 | 154800 | 154800 | 154300 | 475 |
| 540 | 20250121 | 102500 | 10704074700 | 154800 | 154400 | 155200 | 154400 | 1608 |
| 541 | 20250121 | 102400 | 10455588000 | 154400 | 154400 | 154400 | 154100 | 62 |
| 542 | 20250121 | 102300 | 10446021500 | 154500 | 154400 | 154500 | 154300 | 316 |
| 543 | 20250121 | 102200 | 10397233800 | 154300 | 154200 | 154300 | 154200 | 4 |
| 544 | 20250121 | 102100 | 10396616800 | 153800 | 153900 | 154400 | 153700 | 114 |
| 545 | 20250121 | 102000 | 10379064300 | 153800 | 153500 | 153800 | 153400 | 202 |
| 546 | 20250121 | 101900 | 10348057800 | 153400 | 153400 | 154000 | 153400 | 274 |
| 547 | 20250121 | 101800 | 10306019700 | 153500 | 153600 | 153800 | 153500 | 338 |
| 548 | 20250121 | 101700 | 10254110800 | 153600 | 153600 | 153900 | 153500 | 200 |
| 549 | 20250121 | 101600 | 10223396800 | 153700 | 153700 | 153700 | 153600 | 450 |
| 550 | 20250121 | 101500 | 10154263700 | 153600 | 153800 | 153800 | 153600 | 360 |
| 551 | 20250121 | 101400 | 10098937700 | 153800 | 154300 | 154300 | 153600 | 494 |
| 552 | 20250121 | 101300 | 10022960500 | 154300 | 153500 | 154300 | 153500 | 310 |
| 553 | 20250121 | 101200 | 9975331400 | 153500 | 153200 | 153500 | 153200 | 433 |
| 554 | 20250121 | 101100 | 9908989300 | 153200 | 153300 | 153300 | 153200 | 570 |
| 555 | 20250121 | 101000 | 9821643600 | 153400 | 153400 | 153500 | 153300 | 222 |
| 556 | 20250121 | 100900 | 9787595300 | 153500 | 154300 | 154300 | 153400 | 301 |
| 557 | 20250121 | 100800 | 9741355500 | 154300 | 153400 | 154400 | 153100 | 1132 |
| 558 | 20250121 | 100700 | 9567816200 | 153400 | 154200 | 154500 | 153400 | 1559 |
| 559 | 20250121 | 100600 | 9328062300 | 154500 | 154400 | 154500 | 154100 | 269 |
| 560 | 20250121 | 100500 | 9286563200 | 154400 | 154000 | 154500 | 153900 | 871 |
| 561 | 20250121 | 100400 | 9152484700 | 153900 | 154500 | 154500 | 153800 | 1364 |
| 562 | 20250121 | 100300 | 8942180200 | 154400 | 155200 | 155400 | 154400 | 1373 |
| 563 | 20250121 | 100200 | 8729788000 | 155200 | 154800 | 155200 | 154800 | 438 |
| 564 | 20250121 | 100100 | 8661919100 | 154900 | 155300 | 155400 | 154900 | 768 |
| 565 | 20250121 | 100000 | 8542783700 | 155300 | 155400 | 155500 | 155300 | 172 |
| 566 | 20250121 | 095900 | 8516062700 | 155600 | 155400 | 155600 | 155400 | 102 |
| 567 | 20250121 | 095800 | 8500206500 | 155600 | 155600 | 155700 | 155400 | 97 |
| 568 | 20250121 | 095700 | 8485126000 | 155400 | 155700 | 155700 | 155400 | 39 |
| 569 | 20250121 | 095600 | 8479064000 | 155400 | 155600 | 155800 | 155400 | 265 |
| 570 | 20250121 | 095500 | 8437847000 | 155300 | 155600 | 155600 | 155200 | 251 |
| 571 | 20250121 | 095400 | 8398847900 | 155800 | 155100 | 155800 | 155100 | 168 |
| 572 | 20250121 | 095300 | 8372674800 | 155100 | 155200 | 155800 | 155000 | 198 |
| 573 | 20250121 | 095200 | 8341978400 | 155200 | 155300 | 155300 | 155100 | 253 |
| 574 | 20250121 | 095100 | 8302724000 | 155300 | 155200 | 155800 | 155000 | 836 |
| 575 | 20250121 | 095000 | 8173047700 | 155200 | 156000 | 156000 | 155200 | 982 |
| 576 | 20250121 | 094900 | 8020334000 | 156100 | 156100 | 156300 | 156000 | 6 |
| 577 | 20250121 | 094800 | 8019396900 | 156000 | 156100 | 156100 | 155900 | 154 |
| 578 | 20250121 | 094700 | 7995370400 | 156000 | 156400 | 156500 | 156000 | 184 |
| 579 | 20250121 | 094600 | 7966629100 | 156300 | 156200 | 156500 | 156200 | 237 |
| 580 | 20250121 | 094500 | 7929561400 | 156200 | 155800 | 156700 | 155800 | 196 |
| 581 | 20250121 | 094400 | 7898958300 | 155900 | 155700 | 155900 | 155400 | 147 |
| 582 | 20250121 | 094300 | 7876057400 | 155800 | 155300 | 155800 | 155100 | 96 |
| 583 | 20250121 | 094200 | 7861137100 | 155300 | 155300 | 155800 | 155000 | 3360 |
| 584 | 20250121 | 094100 | 7339621100 | 155300 | 156000 | 156100 | 155200 | 1321 |
| 585 | 20250121 | 094000 | 7134117800 | 156100 | 156200 | 156200 | 156000 | 130 |
| 586 | 20250121 | 093900 | 7113824600 | 156200 | 156100 | 156200 | 156100 | 141 |
| 587 | 20250121 | 093800 | 7091810800 | 156000 | 156100 | 156100 | 155900 | 195 |
| 588 | 20250121 | 093700 | 7061384700 | 156100 | 156100 | 156200 | 155900 | 267 |
| 589 | 20250121 | 093600 | 7019734800 | 156100 | 155700 | 156100 | 155700 | 203 |
| 590 | 20250121 | 093500 | 6988067400 | 155700 | 156200 | 156200 | 155700 | 1032 |
| 591 | 20250121 | 093400 | 6826980700 | 156400 | 156100 | 156400 | 156000 | 372 |
| 592 | 20250121 | 093300 | 6768861200 | 156100 | 155500 | 156100 | 155500 | 257 |
| 593 | 20250121 | 093200 | 6728876500 | 155600 | 155500 | 155700 | 155500 | 421 |
| 594 | 20250121 | 093100 | 6663384400 | 155500 | 155900 | 155900 | 155100 | 2289 |
| 595 | 20250121 | 093000 | 6307970600 | 155900 | 157200 | 157300 | 155800 | 1811 |
| 596 | 20250121 | 092900 | 6024900600 | 157200 | 157300 | 157500 | 157000 | 387 |
| 597 | 20250121 | 092800 | 5964053200 | 157300 | 157500 | 157500 | 156800 | 219 |
| 598 | 20250121 | 092700 | 5929636900 | 156800 | 157600 | 157900 | 156800 | 3417 |
| 599 | 20250121 | 092600 | 5392654700 | 157600 | 157900 | 157900 | 157500 | 535 |
| 600 | 20250121 | 092500 | 5308319400 | 157800 | 157800 | 158100 | 157800 | 634 |
| 601 | 20250121 | 092400 | 5208171100 | 157800 | 157700 | 158000 | 157400 | 230 |
| 602 | 20250121 | 092300 | 5171886100 | 157000 | 158300 | 158300 | 157000 | 2029 |
| 603 | 20250121 | 092200 | 4851610400 | 158300 | 158900 | 158900 | 158300 | 872 |
| 604 | 20250121 | 092100 | 4713335700 | 158900 | 158400 | 158900 | 158300 | 559 |
| 605 | 20250121 | 092000 | 4624698100 | 158200 | 158500 | 158500 | 158200 | 434 |
| 606 | 20250121 | 091900 | 4555981500 | 158500 | 158800 | 158800 | 158400 | 492 |
| 607 | 20250121 | 091800 | 4477965100 | 158700 | 159100 | 159200 | 158700 | 375 |
| 608 | 20250121 | 091700 | 4418372100 | 159000 | 159600 | 159600 | 158900 | 657 |
| 609 | 20250121 | 091600 | 4313800500 | 159600 | 160100 | 160200 | 159500 | 1532 |
| 610 | 20250121 | 091500 | 4068798600 | 160100 | 159500 | 160100 | 159500 | 2257 |
| 611 | 20250121 | 091400 | 3708035100 | 159500 | 158800 | 159600 | 158600 | 1201 |
| 612 | 20250121 | 091300 | 3516677700 | 158700 | 159400 | 159600 | 158700 | 1116 |
| 613 | 20250121 | 091200 | 3338900700 | 159400 | 159400 | 159400 | 158900 | 1049 |
| 614 | 20250121 | 091100 | 3171895500 | 159400 | 159200 | 159400 | 159100 | 469 |
| 615 | 20250121 | 091000 | 3097215500 | 159200 | 159000 | 159400 | 159000 | 1833 |
| 616 | 20250121 | 090900 | 2805546400 | 159000 | 158900 | 159000 | 158500 | 1049 |
| 617 | 20250121 | 090800 | 2639008300 | 159000 | 159200 | 159300 | 158600 | 921 |
| 618 | 20250121 | 090700 | 2492566500 | 159200 | 158600 | 159500 | 158500 | 3194 |
| 619 | 20250121 | 090600 | 1984414500 | 158600 | 158500 | 158600 | 158400 | 1193 |
| 620 | 20250121 | 090500 | 1795325900 | 158500 | 158100 | 158500 | 158000 | 1528 |
| 621 | 20250121 | 090400 | 1553494500 | 158100 | 157600 | 158200 | 157600 | 440 |
| 622 | 20250121 | 090300 | 1484044600 | 157700 | 158500 | 158700 | 157700 | 1752 |
| 623 | 20250121 | 090200 | 1206748600 | 158600 | 158000 | 158800 | 157800 | 2180 |
| 624 | 20250121 | 090100 | 861441000 | 158200 | 157000 | 158200 | 157000 | 3029 |
| 625 | 20250121 | 090000 | 383541500 | 157200 | 156100 | 157400 | 156000 | 2448 |