34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 3 | 20250121 | 184000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 4 | 20250121 | 183900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 5 | 20250121 | 183800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 6 | 20250121 | 183700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 7 | 20250121 | 183600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 8 | 20250121 | 183500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 9 | 20250121 | 183400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 10 | 20250121 | 183300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 11 | 20250121 | 183200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 12 | 20250121 | 183100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 13 | 20250121 | 183000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 14 | 20250121 | 182900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 15 | 20250121 | 182800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 16 | 20250121 | 182700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 17 | 20250121 | 182600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 18 | 20250121 | 182500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 19 | 20250121 | 182400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 20 | 20250121 | 182300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 21 | 20250121 | 182200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 22 | 20250121 | 182100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 23 | 20250121 | 182000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 24 | 20250121 | 181900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 25 | 20250121 | 181800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 26 | 20250121 | 181700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 27 | 20250121 | 181600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 28 | 20250121 | 181500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 29 | 20250121 | 181400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 30 | 20250121 | 181300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 31 | 20250121 | 181200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 32 | 20250121 | 181100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 33 | 20250121 | 181000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 34 | 20250121 | 180900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 35 | 20250121 | 180800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 36 | 20250121 | 180700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 37 | 20250121 | 180600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 38 | 20250121 | 180500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 39 | 20250121 | 180400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 40 | 20250121 | 180300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 41 | 20250121 | 180200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 42 | 20250121 | 180100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 43 | 20250121 | 180000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 44 | 20250121 | 175900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 45 | 20250121 | 175800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 46 | 20250121 | 175700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 47 | 20250121 | 175600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 48 | 20250121 | 175500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 49 | 20250121 | 175400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 50 | 20250121 | 175300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 51 | 20250121 | 175200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 52 | 20250121 | 175100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 53 | 20250121 | 175000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 54 | 20250121 | 174900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 55 | 20250121 | 174800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 56 | 20250121 | 174700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 57 | 20250121 | 174600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 58 | 20250121 | 174500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 59 | 20250121 | 174400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 60 | 20250121 | 174300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 61 | 20250121 | 174200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 62 | 20250121 | 174100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 63 | 20250121 | 174000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 64 | 20250121 | 173900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 65 | 20250121 | 173800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 66 | 20250121 | 173700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 67 | 20250121 | 173600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 68 | 20250121 | 173500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 69 | 20250121 | 173400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 70 | 20250121 | 173300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 71 | 20250121 | 173200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 72 | 20250121 | 173100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 73 | 20250121 | 173000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 74 | 20250121 | 172900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 75 | 20250121 | 172800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 76 | 20250121 | 172700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 77 | 20250121 | 172600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 78 | 20250121 | 172500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 79 | 20250121 | 172400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 80 | 20250121 | 172300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 81 | 20250121 | 172200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 82 | 20250121 | 172100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 83 | 20250121 | 172000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 84 | 20250121 | 171900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 85 | 20250121 | 171800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 86 | 20250121 | 171700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 87 | 20250121 | 171600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 88 | 20250121 | 171500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 89 | 20250121 | 171400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 90 | 20250121 | 171300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 91 | 20250121 | 171200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 92 | 20250121 | 171100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 93 | 20250121 | 171000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 94 | 20250121 | 170900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 95 | 20250121 | 170800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 96 | 20250121 | 170700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 97 | 20250121 | 170600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 98 | 20250121 | 170500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 99 | 20250121 | 170400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 100 | 20250121 | 170300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 101 | 20250121 | 170200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 102 | 20250121 | 170100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 103 | 20250121 | 170000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 104 | 20250121 | 165900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 105 | 20250121 | 165800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 106 | 20250121 | 165700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 107 | 20250121 | 165600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 108 | 20250121 | 165500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 109 | 20250121 | 165400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 110 | 20250121 | 165300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 111 | 20250121 | 165200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 112 | 20250121 | 165100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 113 | 20250121 | 165000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 114 | 20250121 | 164900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 115 | 20250121 | 164800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 116 | 20250121 | 164700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 117 | 20250121 | 164600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 118 | 20250121 | 164500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 119 | 20250121 | 164400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 120 | 20250121 | 164300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 121 | 20250121 | 164200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 122 | 20250121 | 164100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 123 | 20250121 | 164000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 124 | 20250121 | 163900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 125 | 20250121 | 163800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 126 | 20250121 | 163700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 127 | 20250121 | 163600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 128 | 20250121 | 163500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 129 | 20250121 | 163400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 130 | 20250121 | 163300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 131 | 20250121 | 163200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 132 | 20250121 | 163100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 133 | 20250121 | 163000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 134 | 20250121 | 162900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 135 | 20250121 | 162800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 136 | 20250121 | 162700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 137 | 20250121 | 162600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 138 | 20250121 | 162500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 139 | 20250121 | 162400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 140 | 20250121 | 162300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 141 | 20250121 | 162200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 142 | 20250121 | 162100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 143 | 20250121 | 162000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 144 | 20250121 | 161900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 145 | 20250121 | 161800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 146 | 20250121 | 161700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 147 | 20250121 | 161600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 148 | 20250121 | 161500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 149 | 20250121 | 161400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 150 | 20250121 | 161300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 151 | 20250121 | 161200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 152 | 20250121 | 161100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 153 | 20250121 | 161000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 154 | 20250121 | 160900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 155 | 20250121 | 160800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 156 | 20250121 | 160700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 157 | 20250121 | 160600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 158 | 20250121 | 160500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 159 | 20250121 | 160400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 160 | 20250121 | 160300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 161 | 20250121 | 160200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 162 | 20250121 | 160100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 163 | 20250121 | 160000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 164 | 20250121 | 155900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 165 | 20250121 | 155800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 166 | 20250121 | 155700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 167 | 20250121 | 155600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 168 | 20250121 | 155500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 169 | 20250121 | 155400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 170 | 20250121 | 155300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 171 | 20250121 | 155200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 172 | 20250121 | 155100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 173 | 20250121 | 155000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 174 | 20250121 | 154900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 175 | 20250121 | 154800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 176 | 20250121 | 154700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 177 | 20250121 | 154600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 178 | 20250121 | 154500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 179 | 20250121 | 154400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 180 | 20250121 | 154300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 181 | 20250121 | 154200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 182 | 20250121 | 154100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 183 | 20250121 | 154000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 184 | 20250121 | 153900 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 185 | 20250121 | 153800 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 186 | 20250121 | 153700 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 187 | 20250121 | 153600 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 188 | 20250121 | 153500 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 189 | 20250121 | 153400 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 190 | 20250121 | 153300 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 191 | 20250121 | 153200 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 192 | 20250121 | 153100 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 193 | 20250121 | 153000 | 127486526500 | 140400 | 140400 | 140400 | 140400 | 16665 |
| 194 | 20250121 | 152900 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 195 | 20250121 | 152800 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 196 | 20250121 | 152700 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 197 | 20250121 | 152600 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 198 | 20250121 | 152500 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 199 | 20250121 | 152400 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 200 | 20250121 | 152300 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 201 | 20250121 | 152200 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 202 | 20250121 | 152100 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 203 | 20250121 | 152000 | 125146760500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 204 | 20250121 | 151900 | 125146760500 | 140700 | 140700 | 140700 | 140600 | 1485 |
| 205 | 20250121 | 151800 | 124937871400 | 140700 | 140600 | 140800 | 140600 | 1178 |
| 206 | 20250121 | 151700 | 124772141400 | 140700 | 140600 | 140700 | 140500 | 1453 |
| 207 | 20250121 | 151600 | 124567828100 | 140600 | 140500 | 140700 | 140500 | 2411 |
| 208 | 20250121 | 151500 | 124228919300 | 140500 | 140500 | 140700 | 140500 | 1226 |
| 209 | 20250121 | 151400 | 124056562500 | 140600 | 140500 | 140700 | 140400 | 3733 |
| 210 | 20250121 | 151300 | 123531836300 | 140500 | 140600 | 140600 | 140400 | 2774 |
| 211 | 20250121 | 151200 | 123142084400 | 140600 | 140800 | 140800 | 140600 | 4180 |
| 212 | 20250121 | 151100 | 122554266100 | 140700 | 140800 | 140900 | 140700 | 1537 |
| 213 | 20250121 | 151000 | 122337977100 | 140800 | 140900 | 141000 | 140700 | 4483 |
| 214 | 20250121 | 150900 | 121706701700 | 140900 | 140900 | 141000 | 140800 | 4866 |
| 215 | 20250121 | 150800 | 121021104100 | 140900 | 141000 | 141000 | 140900 | 2257 |
| 216 | 20250121 | 150700 | 120703015200 | 141000 | 141000 | 141100 | 140900 | 4255 |
| 217 | 20250121 | 150600 | 120103068700 | 141000 | 141100 | 141100 | 141000 | 2269 |
| 218 | 20250121 | 150500 | 119783066900 | 141100 | 141100 | 141200 | 141000 | 1263 |
| 219 | 20250121 | 150400 | 119604886400 | 141100 | 141200 | 141200 | 141000 | 2271 |
| 220 | 20250121 | 150300 | 119284453100 | 141200 | 141100 | 141200 | 141100 | 1992 |
| 221 | 20250121 | 150200 | 119003367800 | 141200 | 141100 | 141200 | 141100 | 742 |
| 222 | 20250121 | 150100 | 118898651400 | 141200 | 141100 | 141200 | 141100 | 378 |
| 223 | 20250121 | 150000 | 118845296800 | 141100 | 141200 | 141200 | 141100 | 366 |
| 224 | 20250121 | 145900 | 118793630200 | 141200 | 141200 | 141200 | 141100 | 475 |
| 225 | 20250121 | 145800 | 118726581100 | 141200 | 141200 | 141200 | 141100 | 494 |
| 226 | 20250121 | 145700 | 118656840100 | 141100 | 141200 | 141200 | 141100 | 467 |
| 227 | 20250121 | 145600 | 118590911200 | 141200 | 141200 | 141300 | 141100 | 355 |
| 228 | 20250121 | 145500 | 118540784300 | 141200 | 141200 | 141300 | 141100 | 1341 |
| 229 | 20250121 | 145400 | 118351432200 | 141300 | 141300 | 141300 | 141200 | 1680 |
| 230 | 20250121 | 145300 | 118114093800 | 141300 | 141200 | 141300 | 141100 | 973 |
| 231 | 20250121 | 145200 | 117976702500 | 141100 | 141200 | 141200 | 141000 | 1086 |
| 232 | 20250121 | 145100 | 117823453200 | 141100 | 141200 | 141200 | 141100 | 372 |
| 233 | 20250121 | 145000 | 117770933300 | 141100 | 141200 | 141300 | 141100 | 1033 |
| 234 | 20250121 | 144900 | 117625084100 | 141100 | 141100 | 141200 | 141000 | 1105 |
| 235 | 20250121 | 144800 | 117469179400 | 141100 | 141200 | 141200 | 141100 | 255 |
| 236 | 20250121 | 144700 | 117433193600 | 141100 | 141100 | 141200 | 141000 | 777 |
| 237 | 20250121 | 144600 | 117323606800 | 141100 | 141100 | 141200 | 141000 | 560 |
| 238 | 20250121 | 144500 | 117244619100 | 141100 | 141000 | 141200 | 141000 | 599 |
| 239 | 20250121 | 144400 | 117160100300 | 141100 | 140900 | 141100 | 140900 | 1197 |
| 240 | 20250121 | 144300 | 116991327400 | 141000 | 141000 | 141200 | 140900 | 2155 |
| 241 | 20250121 | 144200 | 116687413800 | 141000 | 140900 | 141100 | 140900 | 1090 |
| 242 | 20250121 | 144100 | 116533728600 | 141000 | 141000 | 141100 | 140900 | 7840 |
| 243 | 20250121 | 144000 | 115428272500 | 141100 | 141000 | 141200 | 141000 | 2315 |
| 244 | 20250121 | 143900 | 115101634500 | 141000 | 141000 | 141100 | 141000 | 1054 |
| 245 | 20250121 | 143800 | 114953013300 | 141000 | 141200 | 141200 | 141000 | 2816 |
| 246 | 20250121 | 143700 | 114555707300 | 141200 | 141300 | 141300 | 141100 | 718 |
| 247 | 20250121 | 143600 | 114454332700 | 141300 | 141200 | 141300 | 141100 | 628 |
| 248 | 20250121 | 143500 | 114365668300 | 141200 | 141100 | 141200 | 141100 | 486 |
| 249 | 20250121 | 143400 | 114297056700 | 141200 | 141100 | 141300 | 141100 | 437 |
| 250 | 20250121 | 143300 | 114235359000 | 141200 | 141200 | 141200 | 141100 | 396 |
| 251 | 20250121 | 143200 | 114179455700 | 141100 | 141300 | 141300 | 141100 | 2320 |
| 252 | 20250121 | 143100 | 113851833700 | 141200 | 141300 | 141400 | 141200 | 1927 |
| 253 | 20250121 | 143000 | 113579576700 | 141400 | 141300 | 141400 | 141200 | 1796 |
| 254 | 20250121 | 142900 | 113325777700 | 141300 | 141400 | 141500 | 141300 | 971 |
| 255 | 20250121 | 142800 | 113188473200 | 141400 | 141400 | 141500 | 141300 | 811 |
| 256 | 20250121 | 142700 | 113073799900 | 141400 | 141400 | 141500 | 141400 | 514 |
| 257 | 20250121 | 142600 | 113001075900 | 141400 | 141500 | 141500 | 141400 | 519 |
| 258 | 20250121 | 142500 | 112927673900 | 141400 | 141400 | 141500 | 141300 | 1091 |
| 259 | 20250121 | 142400 | 112773395600 | 141400 | 141500 | 141600 | 141300 | 2740 |
| 260 | 20250121 | 142300 | 112385877200 | 141600 | 141500 | 141600 | 141500 | 267 |
| 261 | 20250121 | 142200 | 112348085800 | 141500 | 141600 | 141600 | 141400 | 1933 |
| 262 | 20250121 | 142100 | 112074569600 | 141600 | 141600 | 141700 | 141500 | 478 |
| 263 | 20250121 | 142000 | 112006890900 | 141600 | 141800 | 141800 | 141500 | 1412 |
| 264 | 20250121 | 141900 | 111806898200 | 141800 | 141800 | 142000 | 141700 | 898 |
| 265 | 20250121 | 141800 | 111679536400 | 141900 | 142000 | 142100 | 141800 | 1422 |
| 266 | 20250121 | 141700 | 111477698500 | 142000 | 142000 | 142100 | 141900 | 819 |
| 267 | 20250121 | 141600 | 111361410900 | 142100 | 142200 | 142300 | 142000 | 1862 |
| 268 | 20250121 | 141500 | 111096637300 | 142300 | 142300 | 142300 | 142100 | 348 |
| 269 | 20250121 | 141400 | 111047155100 | 142200 | 142100 | 142300 | 142000 | 1518 |
| 270 | 20250121 | 141300 | 110831391000 | 142100 | 141900 | 142100 | 141900 | 1226 |
| 271 | 20250121 | 141200 | 110657285200 | 142000 | 141800 | 142000 | 141800 | 454 |
| 272 | 20250121 | 141100 | 110592827800 | 142000 | 141800 | 142000 | 141700 | 2035 |
| 273 | 20250121 | 141000 | 110304082200 | 141700 | 141700 | 141800 | 141700 | 162 |
| 274 | 20250121 | 140900 | 110281119600 | 141800 | 141800 | 141800 | 141700 | 421 |
| 275 | 20250121 | 140800 | 110221429900 | 141800 | 141800 | 141800 | 141700 | 322 |
| 276 | 20250121 | 140700 | 110175772400 | 141800 | 141700 | 141800 | 141700 | 209 |
| 277 | 20250121 | 140600 | 110146143800 | 141800 | 141700 | 141800 | 141700 | 190 |
| 278 | 20250121 | 140500 | 110119204300 | 141700 | 141700 | 141800 | 141700 | 302 |
| 279 | 20250121 | 140400 | 110076390300 | 141700 | 141800 | 141800 | 141700 | 321 |
| 280 | 20250121 | 140300 | 110030900000 | 141700 | 141600 | 141800 | 141600 | 1321 |
| 281 | 20250121 | 140200 | 109843768000 | 141600 | 141500 | 141600 | 141400 | 924 |
| 282 | 20250121 | 140100 | 109713035000 | 141500 | 141500 | 141600 | 141400 | 1197 |
| 283 | 20250121 | 140000 | 109543647200 | 141500 | 141500 | 141500 | 141400 | 235 |
| 284 | 20250121 | 135900 | 109510405700 | 141400 | 141300 | 141500 | 141300 | 254 |
| 285 | 20250121 | 135800 | 109474483600 | 141400 | 141400 | 141500 | 141300 | 803 |
| 286 | 20250121 | 135700 | 109360952700 | 141400 | 141400 | 141400 | 141300 | 424 |
| 287 | 20250121 | 135600 | 109301020000 | 141300 | 141400 | 141400 | 141300 | 1342 |
| 288 | 20250121 | 135500 | 109111276400 | 141400 | 141300 | 141400 | 141200 | 296 |
| 289 | 20250121 | 135400 | 109069455400 | 141300 | 141200 | 141400 | 141200 | 624 |
| 290 | 20250121 | 135300 | 108981302300 | 141200 | 141400 | 141400 | 141200 | 1273 |
| 291 | 20250121 | 135200 | 108801418800 | 141400 | 141400 | 141400 | 141300 | 396 |
| 292 | 20250121 | 135100 | 108745453900 | 141400 | 141300 | 141400 | 141200 | 748 |
| 293 | 20250121 | 135000 | 108639761900 | 141300 | 141300 | 141400 | 141200 | 450 |
| 294 | 20250121 | 134900 | 108576176700 | 141300 | 141400 | 141400 | 141300 | 2773 |
| 295 | 20250121 | 134800 | 108184345900 | 141400 | 141400 | 141500 | 141300 | 1425 |
| 296 | 20250121 | 134700 | 107982859100 | 141400 | 141600 | 141600 | 141400 | 1708 |
| 297 | 20250121 | 134600 | 107741255800 | 141600 | 141700 | 141800 | 141500 | 1180 |
| 298 | 20250121 | 134500 | 107574111000 | 141700 | 141600 | 141800 | 141600 | 725 |
| 299 | 20250121 | 134400 | 107471380400 | 141600 | 141400 | 141600 | 141300 | 1333 |
| 300 | 20250121 | 134300 | 107282743500 | 141300 | 141400 | 141400 | 141300 | 561 |
| 301 | 20250121 | 134200 | 107203437100 | 141400 | 141400 | 141500 | 141300 | 272 |
| 302 | 20250121 | 134100 | 107164975700 | 141400 | 141400 | 141400 | 141300 | 365 |
| 303 | 20250121 | 134000 | 107113367800 | 141300 | 141400 | 141400 | 141300 | 920 |
| 304 | 20250121 | 133900 | 106983314700 | 141300 | 141400 | 141500 | 141300 | 1957 |
| 305 | 20250121 | 133800 | 106706618200 | 141400 | 141500 | 141500 | 141400 | 1248 |
| 306 | 20250121 | 133700 | 106530088400 | 141500 | 141600 | 141600 | 141500 | 372 |
| 307 | 20250121 | 133600 | 106477445100 | 141500 | 141500 | 141500 | 141400 | 454 |
| 308 | 20250121 | 133500 | 106413211900 | 141500 | 141600 | 141600 | 141400 | 1541 |
| 309 | 20250121 | 133400 | 106195144900 | 141500 | 141500 | 141600 | 141400 | 701 |
| 310 | 20250121 | 133300 | 106095951100 | 141500 | 141600 | 141700 | 141400 | 1244 |
| 311 | 20250121 | 133200 | 105919920100 | 141500 | 141600 | 141700 | 141500 | 1041 |
| 312 | 20250121 | 133100 | 105772544000 | 141600 | 141500 | 141600 | 141400 | 1344 |
| 313 | 20250121 | 133000 | 105582397600 | 141500 | 141600 | 141600 | 141400 | 2222 |
| 314 | 20250121 | 132900 | 105267985300 | 141600 | 141700 | 141700 | 141500 | 2109 |
| 315 | 20250121 | 132800 | 104969301700 | 141700 | 141900 | 141900 | 141700 | 4543 |
| 316 | 20250121 | 132700 | 104325209000 | 141900 | 141900 | 142000 | 141800 | 1271 |
| 317 | 20250121 | 132600 | 104144853400 | 141900 | 142400 | 142500 | 141900 | 3307 |
| 318 | 20250121 | 132500 | 103674864200 | 142400 | 142500 | 142700 | 142400 | 1037 |
| 319 | 20250121 | 132400 | 103527047900 | 142500 | 142300 | 142500 | 142300 | 553 |
| 320 | 20250121 | 132300 | 103448259900 | 142400 | 142500 | 142500 | 142300 | 752 |
| 321 | 20250121 | 132200 | 103341150800 | 142500 | 142400 | 142500 | 142400 | 334 |
| 322 | 20250121 | 132100 | 103293563100 | 142500 | 142400 | 142500 | 142400 | 1059 |
| 323 | 20250121 | 132000 | 103142678200 | 142500 | 142200 | 142500 | 142200 | 248 |
| 324 | 20250121 | 131900 | 103107373300 | 142300 | 142200 | 142300 | 142100 | 449 |
| 325 | 20250121 | 131800 | 103043494100 | 142100 | 142200 | 142300 | 142100 | 981 |
| 326 | 20250121 | 131700 | 102904037800 | 142200 | 142500 | 142600 | 142200 | 2370 |
| 327 | 20250121 | 131600 | 102566582600 | 142500 | 142700 | 142700 | 142400 | 2504 |
| 328 | 20250121 | 131500 | 102209620500 | 142700 | 142600 | 142700 | 142500 | 1202 |
| 329 | 20250121 | 131400 | 102038158500 | 142600 | 142400 | 142700 | 142400 | 1519 |
| 330 | 20250121 | 131300 | 101821628600 | 142500 | 142300 | 142500 | 142300 | 849 |
| 331 | 20250121 | 131200 | 101700715200 | 142400 | 142300 | 142400 | 142300 | 1039 |
| 332 | 20250121 | 131100 | 101552794500 | 142300 | 142400 | 142400 | 142300 | 660 |
| 333 | 20250121 | 131000 | 101458839100 | 142400 | 141900 | 142400 | 141900 | 3262 |
| 334 | 20250121 | 130900 | 100995229300 | 141900 | 142000 | 142100 | 141900 | 1711 |
| 335 | 20250121 | 130800 | 100752368200 | 142000 | 141900 | 142000 | 141900 | 500 |
| 336 | 20250121 | 130700 | 100681370500 | 142000 | 142000 | 142100 | 141900 | 1252 |
| 337 | 20250121 | 130600 | 100503507700 | 142000 | 142000 | 142100 | 141900 | 1841 |
| 338 | 20250121 | 130500 | 100242063000 | 142100 | 142000 | 142100 | 141900 | 1227 |
| 339 | 20250121 | 130400 | 100067849500 | 141900 | 141800 | 141900 | 141800 | 943 |
| 340 | 20250121 | 130300 | 99934048400 | 141900 | 141800 | 141900 | 141700 | 836 |
| 341 | 20250121 | 130200 | 99815494800 | 141800 | 141700 | 141800 | 141700 | 551 |
| 342 | 20250121 | 130100 | 99737377900 | 141700 | 141700 | 141800 | 141700 | 584 |
| 343 | 20250121 | 130000 | 99654586500 | 141800 | 141900 | 141900 | 141700 | 709 |
| 344 | 20250121 | 125900 | 99554052200 | 141800 | 141700 | 141900 | 141700 | 2541 |
| 345 | 20250121 | 125800 | 99193599200 | 141800 | 141700 | 141800 | 141600 | 1398 |
| 346 | 20250121 | 125700 | 98995515400 | 141700 | 141600 | 141700 | 141600 | 1003 |
| 347 | 20250121 | 125600 | 98853400100 | 141600 | 141600 | 141700 | 141500 | 596 |
| 348 | 20250121 | 125500 | 98769027200 | 141500 | 141600 | 141600 | 141500 | 422 |
| 349 | 20250121 | 125400 | 98709305600 | 141600 | 141500 | 141600 | 141500 | 740 |
| 350 | 20250121 | 125300 | 98604565400 | 141600 | 141500 | 141700 | 141500 | 1282 |
| 351 | 20250121 | 125200 | 98423096300 | 141600 | 141700 | 141800 | 141600 | 2344 |
| 352 | 20250121 | 125100 | 98091047900 | 141700 | 141400 | 141700 | 141300 | 1230 |
| 353 | 20250121 | 125000 | 97916945800 | 141300 | 141200 | 141400 | 141200 | 1628 |
| 354 | 20250121 | 124900 | 97686960300 | 141300 | 141200 | 141300 | 141100 | 292 |
| 355 | 20250121 | 124800 | 97645733600 | 141100 | 141200 | 141200 | 141100 | 460 |
| 356 | 20250121 | 124700 | 97580794400 | 141200 | 141100 | 141200 | 141000 | 218 |
| 357 | 20250121 | 124600 | 97550030800 | 141100 | 141200 | 141300 | 141000 | 3048 |
| 358 | 20250121 | 124500 | 97119891800 | 141200 | 141300 | 141400 | 141200 | 1175 |
| 359 | 20250121 | 124400 | 96953892700 | 141300 | 141200 | 141300 | 141100 | 1231 |
| 360 | 20250121 | 124300 | 96780075000 | 141200 | 141200 | 141300 | 141100 | 1165 |
| 361 | 20250121 | 124200 | 96615591300 | 141200 | 141100 | 141200 | 141100 | 446 |
| 362 | 20250121 | 124100 | 96552621400 | 141200 | 141200 | 141200 | 141100 | 549 |
| 363 | 20250121 | 124000 | 96475109200 | 141200 | 141300 | 141300 | 141100 | 787 |
| 364 | 20250121 | 123900 | 96363958800 | 141300 | 141300 | 141300 | 141100 | 570 |
| 365 | 20250121 | 123800 | 96283478200 | 141200 | 141300 | 141400 | 141100 | 2154 |
| 366 | 20250121 | 123700 | 95979313400 | 141400 | 141500 | 141600 | 141300 | 2105 |
| 367 | 20250121 | 123600 | 95681444500 | 141500 | 141600 | 141600 | 141400 | 1069 |
| 368 | 20250121 | 123500 | 95530169800 | 141500 | 141700 | 141800 | 141500 | 680 |
| 369 | 20250121 | 123400 | 95433872000 | 141700 | 141800 | 141900 | 141500 | 4038 |
| 370 | 20250121 | 123300 | 94861644400 | 141800 | 141800 | 141900 | 141700 | 2314 |
| 371 | 20250121 | 123200 | 94533509900 | 141800 | 141600 | 141800 | 141500 | 2527 |
| 372 | 20250121 | 123100 | 94175496500 | 141500 | 141200 | 141600 | 141200 | 1865 |
| 373 | 20250121 | 123000 | 93911737700 | 141100 | 141100 | 141200 | 141100 | 1317 |
| 374 | 20250121 | 122900 | 93725835600 | 141100 | 141100 | 141200 | 141000 | 2518 |
| 375 | 20250121 | 122800 | 93370551600 | 141100 | 141200 | 141200 | 141000 | 1515 |
| 376 | 20250121 | 122700 | 93156775200 | 141100 | 140900 | 141200 | 140900 | 1820 |
| 377 | 20250121 | 122600 | 92900070000 | 140900 | 140800 | 141000 | 140800 | 762 |
| 378 | 20250121 | 122500 | 92792707500 | 140800 | 140700 | 140900 | 140600 | 1099 |
| 379 | 20250121 | 122400 | 92638016400 | 140700 | 140700 | 140900 | 140600 | 1156 |
| 380 | 20250121 | 122300 | 92475320900 | 140700 | 140400 | 140700 | 140400 | 921 |
| 381 | 20250121 | 122200 | 92345761400 | 140500 | 140400 | 140600 | 140400 | 1181 |
| 382 | 20250121 | 122100 | 92179864700 | 140400 | 140700 | 140700 | 140400 | 2144 |
| 383 | 20250121 | 122000 | 91878538300 | 140300 | 140500 | 140700 | 140300 | 2935 |
| 384 | 20250121 | 121900 | 91466315300 | 140500 | 140600 | 140600 | 140400 | 646 |
| 385 | 20250121 | 121800 | 91375548100 | 140500 | 140500 | 140500 | 140400 | 682 |
| 386 | 20250121 | 121700 | 91279731500 | 140400 | 140300 | 140400 | 140300 | 609 |
| 387 | 20250121 | 121600 | 91194265500 | 140400 | 140500 | 140500 | 140300 | 567 |
| 388 | 20250121 | 121500 | 91114658900 | 140500 | 140300 | 140500 | 140300 | 719 |
| 389 | 20250121 | 121400 | 91013684800 | 140400 | 140300 | 140400 | 140200 | 863 |
| 390 | 20250121 | 121300 | 90892596300 | 140300 | 140400 | 140500 | 140300 | 1625 |
| 391 | 20250121 | 121200 | 90664509200 | 140400 | 140400 | 140600 | 140400 | 522 |
| 392 | 20250121 | 121100 | 90591188000 | 140500 | 140400 | 140500 | 140400 | 579 |
| 393 | 20250121 | 121000 | 90509881500 | 140500 | 140700 | 140700 | 140400 | 1237 |
| 394 | 20250121 | 120900 | 90336025800 | 140700 | 140700 | 140700 | 140600 | 193 |
| 395 | 20250121 | 120800 | 90308877200 | 140700 | 140600 | 140700 | 140500 | 417 |
| 396 | 20250121 | 120700 | 90250225300 | 140500 | 140700 | 140800 | 140500 | 1155 |
| 397 | 20250121 | 120600 | 90087760400 | 140600 | 140700 | 140700 | 140600 | 670 |
| 398 | 20250121 | 120500 | 89993500800 | 140600 | 140700 | 140700 | 140500 | 2290 |
| 399 | 20250121 | 120400 | 89671659200 | 140600 | 140600 | 140700 | 140500 | 457 |
| 400 | 20250121 | 120300 | 89607402500 | 140500 | 140600 | 140600 | 140500 | 323 |
| 401 | 20250121 | 120200 | 89562002200 | 140500 | 140500 | 140600 | 140400 | 533 |
| 402 | 20250121 | 120100 | 89487127300 | 140400 | 140400 | 140500 | 140300 | 358 |
| 403 | 20250121 | 120000 | 89436859500 | 140400 | 140400 | 140500 | 140300 | 287 |
| 404 | 20250121 | 115900 | 89396571900 | 140400 | 140400 | 140500 | 140200 | 214 |
| 405 | 20250121 | 115800 | 89366540200 | 140400 | 140400 | 140500 | 140200 | 1204 |
| 406 | 20250121 | 115700 | 89197601600 | 140400 | 140200 | 140400 | 140100 | 439 |
| 407 | 20250121 | 115600 | 89136029900 | 140200 | 140200 | 140400 | 140100 | 1116 |
| 408 | 20250121 | 115500 | 88979561200 | 140200 | 140500 | 140600 | 140200 | 2079 |
| 409 | 20250121 | 115400 | 88687764500 | 140500 | 140500 | 140600 | 140400 | 381 |
| 410 | 20250121 | 115300 | 88634231200 | 140500 | 140300 | 140600 | 140200 | 634 |
| 411 | 20250121 | 115200 | 88545186900 | 140300 | 140200 | 140300 | 140100 | 416 |
| 412 | 20250121 | 115100 | 88486853100 | 140100 | 140100 | 140300 | 140100 | 470 |
| 413 | 20250121 | 115000 | 88420964900 | 140100 | 140200 | 140300 | 140100 | 712 |
| 414 | 20250121 | 114900 | 88321181900 | 140200 | 140200 | 140300 | 140000 | 1552 |
| 415 | 20250121 | 114800 | 88103748800 | 140200 | 140100 | 140300 | 140100 | 755 |
| 416 | 20250121 | 114700 | 87997903400 | 140100 | 140100 | 140200 | 140000 | 387 |
| 417 | 20250121 | 114600 | 87943699400 | 140100 | 140300 | 140400 | 140000 | 2999 |
| 418 | 20250121 | 114500 | 87523409900 | 140400 | 140400 | 140400 | 140300 | 368 |
| 419 | 20250121 | 114400 | 87471760700 | 140300 | 140300 | 140400 | 140100 | 709 |
| 420 | 20250121 | 114300 | 87372356300 | 140300 | 140700 | 140700 | 140000 | 3442 |
| 421 | 20250121 | 114200 | 86889553600 | 140500 | 140800 | 140900 | 140500 | 2138 |
| 422 | 20250121 | 114100 | 86588725900 | 140800 | 140800 | 141000 | 140700 | 1325 |
| 423 | 20250121 | 114000 | 86402182800 | 140800 | 141000 | 141000 | 140600 | 2661 |
| 424 | 20250121 | 113900 | 86027492200 | 140900 | 140500 | 141000 | 140500 | 2487 |
| 425 | 20250121 | 113800 | 85677363200 | 140500 | 140400 | 140500 | 140400 | 619 |
| 426 | 20250121 | 113700 | 85590403300 | 140400 | 140500 | 140600 | 140300 | 1973 |
| 427 | 20250121 | 113600 | 85313332200 | 140500 | 140300 | 140600 | 140200 | 2316 |
| 428 | 20250121 | 113500 | 84988106900 | 140400 | 140300 | 140400 | 140200 | 1340 |
| 429 | 20250121 | 113400 | 84800075600 | 140400 | 140400 | 140500 | 140200 | 1688 |
| 430 | 20250121 | 113300 | 84563124200 | 140400 | 139700 | 140400 | 139600 | 2181 |
| 431 | 20250121 | 113200 | 84257811300 | 139700 | 139600 | 139700 | 139600 | 590 |
| 432 | 20250121 | 113100 | 84175427600 | 139600 | 139600 | 139700 | 139500 | 631 |
| 433 | 20250121 | 113000 | 84087331900 | 139500 | 139600 | 139700 | 139500 | 2033 |
| 434 | 20250121 | 112900 | 83803626000 | 139600 | 139600 | 139700 | 139500 | 2439 |
| 435 | 20250121 | 112800 | 83463134600 | 139600 | 139600 | 139700 | 139500 | 713 |
| 436 | 20250121 | 112700 | 83363590700 | 139500 | 139700 | 139700 | 139500 | 1839 |
| 437 | 20250121 | 112600 | 83106868800 | 139700 | 139700 | 139800 | 139600 | 2340 |
| 438 | 20250121 | 112500 | 82780115500 | 139800 | 139800 | 139800 | 139600 | 1490 |
| 439 | 20250121 | 112400 | 82571914500 | 139700 | 139800 | 140000 | 139700 | 1272 |
| 440 | 20250121 | 112300 | 82394054800 | 139800 | 139600 | 139800 | 139600 | 782 |
| 441 | 20250121 | 112200 | 82284844100 | 139600 | 139700 | 139800 | 139500 | 3184 |
| 442 | 20250121 | 112100 | 81840190300 | 139800 | 139700 | 139800 | 139600 | 877 |
| 443 | 20250121 | 112000 | 81717671000 | 139700 | 139700 | 139800 | 139600 | 2098 |
| 444 | 20250121 | 111900 | 81424468200 | 139700 | 139600 | 139800 | 139600 | 1470 |
| 445 | 20250121 | 111800 | 81219202200 | 139600 | 139600 | 139700 | 139500 | 2174 |
| 446 | 20250121 | 111700 | 80915745100 | 139700 | 139700 | 139800 | 139600 | 2482 |
| 447 | 20250121 | 111600 | 80569018100 | 139800 | 139900 | 139900 | 139700 | 958 |
| 448 | 20250121 | 111500 | 80435125700 | 139800 | 139900 | 140000 | 139700 | 2919 |
| 449 | 20250121 | 111400 | 80027074200 | 139800 | 139700 | 139900 | 139600 | 853 |
| 450 | 20250121 | 111300 | 79907884600 | 139700 | 139700 | 139900 | 139500 | 5323 |
| 451 | 20250121 | 111200 | 79164520600 | 139700 | 139700 | 139800 | 139700 | 1713 |
| 452 | 20250121 | 111100 | 78925106900 | 139700 | 139900 | 139900 | 139700 | 3156 |
| 453 | 20250121 | 111000 | 78483879600 | 139900 | 140000 | 140000 | 139800 | 4244 |
| 454 | 20250121 | 110900 | 77890066900 | 140000 | 140100 | 140200 | 140000 | 8325 |
| 455 | 20250121 | 110800 | 76724439600 | 140000 | 140000 | 140200 | 140000 | 3625 |
| 456 | 20250121 | 110700 | 76216647500 | 140000 | 140300 | 140300 | 140000 | 4242 |
| 457 | 20250121 | 110600 | 75622344700 | 140200 | 140500 | 140500 | 140200 | 5326 |
| 458 | 20250121 | 110500 | 74875271300 | 140500 | 140300 | 140600 | 140300 | 3133 |
| 459 | 20250121 | 110400 | 74435275700 | 140300 | 140300 | 140400 | 140200 | 1512 |
| 460 | 20250121 | 110300 | 74223137100 | 140300 | 140600 | 140600 | 140200 | 5144 |
| 461 | 20250121 | 110200 | 73501118300 | 140500 | 140700 | 140800 | 140500 | 2906 |
| 462 | 20250121 | 110100 | 73092612600 | 140700 | 141000 | 141000 | 140500 | 6694 |
| 463 | 20250121 | 110000 | 72150328200 | 141000 | 141100 | 141200 | 140900 | 10620 |
| 464 | 20250121 | 105900 | 70652383000 | 141200 | 141300 | 141400 | 141100 | 3736 |
| 465 | 20250121 | 105800 | 70124770500 | 141300 | 141400 | 141500 | 141200 | 4712 |
| 466 | 20250121 | 105700 | 69458837500 | 141500 | 141800 | 141800 | 141400 | 6785 |
| 467 | 20250121 | 105600 | 68498383100 | 141800 | 141900 | 142000 | 141800 | 1355 |
| 468 | 20250121 | 105500 | 68306201900 | 141900 | 141900 | 142000 | 141800 | 1311 |
| 469 | 20250121 | 105400 | 68120224700 | 141900 | 141800 | 142000 | 141700 | 411 |
| 470 | 20250121 | 105300 | 68061927700 | 141800 | 141800 | 141800 | 141600 | 1409 |
| 471 | 20250121 | 105200 | 67862275800 | 141800 | 141700 | 141800 | 141600 | 1042 |
| 472 | 20250121 | 105100 | 67714651000 | 141700 | 141700 | 142300 | 141600 | 3663 |
| 473 | 20250121 | 105000 | 67195352800 | 141700 | 141700 | 141800 | 141600 | 2295 |
| 474 | 20250121 | 104900 | 66870185700 | 141800 | 141800 | 141800 | 141600 | 1194 |
| 475 | 20250121 | 104800 | 66700994900 | 141800 | 141500 | 141800 | 141400 | 1033 |
| 476 | 20250121 | 104700 | 66554765800 | 141500 | 141600 | 141700 | 141400 | 3791 |
| 477 | 20250121 | 104600 | 66018217300 | 141600 | 141800 | 141800 | 141600 | 3409 |
| 478 | 20250121 | 104500 | 65535391700 | 141800 | 141800 | 141900 | 141600 | 1760 |
| 479 | 20250121 | 104400 | 65286024600 | 141800 | 141900 | 142000 | 141600 | 2473 |
| 480 | 20250121 | 104300 | 64935288300 | 141900 | 141900 | 142100 | 141800 | 2214 |
| 481 | 20250121 | 104200 | 64621009200 | 141800 | 141600 | 141900 | 141500 | 1165 |
| 482 | 20250121 | 104100 | 64456024600 | 141600 | 141600 | 141700 | 141500 | 1089 |
| 483 | 20250121 | 104000 | 64301824700 | 141600 | 141600 | 141700 | 141500 | 1179 |
| 484 | 20250121 | 103900 | 64134902300 | 141700 | 141600 | 141900 | 141600 | 1083 |
| 485 | 20250121 | 103800 | 63981433600 | 141700 | 141300 | 141700 | 141300 | 1149 |
| 486 | 20250121 | 103700 | 63818886200 | 141300 | 141500 | 141500 | 141300 | 3812 |
| 487 | 20250121 | 103600 | 63279907400 | 141400 | 141900 | 141900 | 141400 | 4874 |
| 488 | 20250121 | 103500 | 62589508800 | 141800 | 141900 | 142300 | 141800 | 3106 |
| 489 | 20250121 | 103400 | 62148148600 | 141900 | 141400 | 141900 | 141400 | 2950 |
| 490 | 20250121 | 103300 | 61730549400 | 141400 | 141400 | 141500 | 141300 | 1896 |
| 491 | 20250121 | 103200 | 61462539700 | 141400 | 141400 | 141500 | 141300 | 2125 |
| 492 | 20250121 | 103100 | 61162088100 | 141300 | 141400 | 141700 | 141300 | 2693 |
| 493 | 20250121 | 103000 | 60781164900 | 141300 | 141900 | 141900 | 141100 | 6795 |
| 494 | 20250121 | 102900 | 59820194700 | 141800 | 142100 | 142100 | 141800 | 1903 |
| 495 | 20250121 | 102800 | 59550069400 | 142200 | 142400 | 142400 | 142000 | 2533 |
| 496 | 20250121 | 102700 | 59190010900 | 142300 | 141600 | 142400 | 141600 | 1954 |
| 497 | 20250121 | 102600 | 58912440400 | 141700 | 141500 | 141700 | 141300 | 3530 |
| 498 | 20250121 | 102500 | 58413113100 | 141500 | 142200 | 142200 | 141500 | 9449 |
| 499 | 20250121 | 102400 | 57072615000 | 142200 | 142500 | 142500 | 142100 | 5312 |
| 500 | 20250121 | 102300 | 56316936600 | 142500 | 142600 | 142600 | 142400 | 3121 |
| 501 | 20250121 | 102200 | 55872228900 | 142500 | 142700 | 142700 | 142500 | 3215 |
| 502 | 20250121 | 102100 | 55413963100 | 142800 | 142600 | 142800 | 142500 | 2999 |
| 503 | 20250121 | 102000 | 54986260100 | 142600 | 142500 | 142700 | 142500 | 2985 |
| 504 | 20250121 | 101900 | 54560708000 | 142600 | 143100 | 143100 | 142600 | 10128 |
| 505 | 20250121 | 101800 | 53113789700 | 143100 | 143300 | 143300 | 143000 | 9928 |
| 506 | 20250121 | 101700 | 51693058300 | 143300 | 143400 | 143500 | 143200 | 3934 |
| 507 | 20250121 | 101600 | 51129146600 | 143400 | 143500 | 143600 | 143300 | 2518 |
| 508 | 20250121 | 101500 | 50768012300 | 143400 | 143800 | 143900 | 143300 | 8040 |
| 509 | 20250121 | 101400 | 49613667400 | 143800 | 143900 | 143900 | 143700 | 4022 |
| 510 | 20250121 | 101300 | 49035244200 | 143900 | 144000 | 144100 | 143800 | 5885 |
| 511 | 20250121 | 101200 | 48187942300 | 144000 | 144600 | 144700 | 144000 | 8721 |
| 512 | 20250121 | 101100 | 46929398300 | 144500 | 144700 | 144700 | 144500 | 1715 |
| 513 | 20250121 | 101000 | 46681411100 | 144600 | 144500 | 144800 | 144400 | 945 |
| 514 | 20250121 | 100900 | 46544817300 | 144500 | 144800 | 144900 | 144400 | 4707 |
| 515 | 20250121 | 100800 | 45864045400 | 144800 | 144800 | 145000 | 144800 | 2022 |
| 516 | 20250121 | 100700 | 45571084500 | 144800 | 144500 | 144800 | 144200 | 2632 |
| 517 | 20250121 | 100600 | 45190889200 | 144600 | 145000 | 145000 | 144200 | 9126 |
| 518 | 20250121 | 100500 | 43871197800 | 145100 | 144900 | 145100 | 144900 | 1258 |
| 519 | 20250121 | 100400 | 43688786800 | 144900 | 144700 | 145000 | 144500 | 2492 |
| 520 | 20250121 | 100300 | 43328160100 | 144700 | 145000 | 145100 | 144700 | 3834 |
| 521 | 20250121 | 100200 | 42772793200 | 145000 | 144600 | 145000 | 144500 | 2533 |
| 522 | 20250121 | 100100 | 42406118500 | 144700 | 145000 | 145200 | 144500 | 4402 |
| 523 | 20250121 | 100000 | 41768571900 | 145100 | 145000 | 145200 | 144900 | 4460 |
| 524 | 20250121 | 095900 | 41121564900 | 145100 | 145500 | 145500 | 144900 | 7814 |
| 525 | 20250121 | 095800 | 39987228700 | 145500 | 146000 | 146000 | 145400 | 11068 |
| 526 | 20250121 | 095700 | 38374702500 | 146000 | 146400 | 146500 | 145900 | 4318 |
| 527 | 20250121 | 095600 | 37743715100 | 146400 | 146700 | 146700 | 146200 | 1772 |
| 528 | 20250121 | 095500 | 37484350300 | 146600 | 146000 | 146600 | 145800 | 4692 |
| 529 | 20250121 | 095400 | 36798913100 | 146100 | 146200 | 146200 | 145800 | 5288 |
| 530 | 20250121 | 095300 | 36026760500 | 146000 | 146600 | 146600 | 146000 | 6395 |
| 531 | 20250121 | 095200 | 35091080000 | 146600 | 147500 | 147500 | 146500 | 6788 |
| 532 | 20250121 | 095100 | 34093505400 | 147400 | 147800 | 147900 | 147200 | 4330 |
| 533 | 20250121 | 095000 | 33454908100 | 147600 | 148200 | 148300 | 147400 | 11600 |
| 534 | 20250121 | 094900 | 31739738500 | 148300 | 148800 | 148900 | 148200 | 7484 |
| 535 | 20250121 | 094800 | 30628445400 | 148800 | 149200 | 149200 | 148700 | 5860 |
| 536 | 20250121 | 094700 | 29755833700 | 149100 | 149200 | 149300 | 149000 | 1707 |
| 537 | 20250121 | 094600 | 29501274500 | 149100 | 149100 | 149300 | 149000 | 1092 |
| 538 | 20250121 | 094500 | 29338465600 | 149100 | 149200 | 149400 | 149000 | 4335 |
| 539 | 20250121 | 094400 | 28691889200 | 149200 | 149500 | 149600 | 149200 | 5393 |
| 540 | 20250121 | 094300 | 27886502900 | 149500 | 149400 | 149500 | 149300 | 469 |
| 541 | 20250121 | 094200 | 27816440700 | 149400 | 149600 | 149700 | 149300 | 821 |
| 542 | 20250121 | 094100 | 27693703700 | 149500 | 149400 | 150000 | 149100 | 2847 |
| 543 | 20250121 | 094000 | 27268602700 | 149300 | 149100 | 149500 | 149100 | 2182 |
| 544 | 20250121 | 093900 | 26943129000 | 149200 | 149000 | 149200 | 149000 | 1308 |
| 545 | 20250121 | 093800 | 26748138900 | 149000 | 149100 | 149100 | 148900 | 4509 |
| 546 | 20250121 | 093700 | 26076398600 | 149100 | 149300 | 149300 | 149100 | 5217 |
| 547 | 20250121 | 093600 | 25298156400 | 149300 | 149500 | 149600 | 149300 | 3498 |
| 548 | 20250121 | 093500 | 24775617700 | 149500 | 150000 | 150000 | 149400 | 8147 |
| 549 | 20250121 | 093400 | 23556943900 | 149900 | 150000 | 150000 | 149700 | 3251 |
| 550 | 20250121 | 093300 | 23069881500 | 149900 | 150000 | 150100 | 149800 | 3582 |
| 551 | 20250121 | 093200 | 22532811800 | 150100 | 150000 | 150100 | 149900 | 2325 |
| 552 | 20250121 | 093100 | 22184058300 | 150000 | 149800 | 150000 | 149700 | 1728 |
| 553 | 20250121 | 093000 | 21925100900 | 149800 | 150000 | 150100 | 149700 | 10259 |
| 554 | 20250121 | 092900 | 20387308000 | 150100 | 150400 | 150500 | 150000 | 7081 |
| 555 | 20250121 | 092800 | 19323807600 | 150500 | 150500 | 150500 | 150300 | 2815 |
| 556 | 20250121 | 092700 | 18900333600 | 150500 | 150600 | 150700 | 150200 | 4878 |
| 557 | 20250121 | 092600 | 18166267700 | 150600 | 150900 | 150900 | 150600 | 5229 |
| 558 | 20250121 | 092500 | 17378116300 | 150900 | 150800 | 151000 | 150700 | 2619 |
| 559 | 20250121 | 092400 | 16982965400 | 150900 | 150900 | 151000 | 150800 | 3681 |
| 560 | 20250121 | 092300 | 16427668000 | 150900 | 151100 | 151100 | 150800 | 3178 |
| 561 | 20250121 | 092200 | 15947952900 | 151000 | 151200 | 151200 | 150800 | 7786 |
| 562 | 20250121 | 092100 | 14772559400 | 151200 | 151400 | 151500 | 151100 | 5516 |
| 563 | 20250121 | 092000 | 13937875700 | 151400 | 151500 | 151500 | 151300 | 2432 |
| 564 | 20250121 | 091900 | 13569658900 | 151500 | 151600 | 151700 | 151400 | 6522 |
| 565 | 20250121 | 091800 | 12581429100 | 151700 | 151700 | 151800 | 151600 | 4384 |
| 566 | 20250121 | 091700 | 11916442200 | 151700 | 152000 | 152000 | 151700 | 4866 |
| 567 | 20250121 | 091600 | 11177933200 | 152000 | 152500 | 152700 | 151900 | 10279 |
| 568 | 20250121 | 091500 | 9613086400 | 152500 | 152500 | 152600 | 152300 | 4648 |
| 569 | 20250121 | 091400 | 8904598900 | 152600 | 153000 | 153000 | 152500 | 3178 |
| 570 | 20250121 | 091300 | 8419463200 | 153000 | 153200 | 153200 | 152800 | 2708 |
| 571 | 20250121 | 091200 | 8004998000 | 153200 | 153300 | 153400 | 153100 | 815 |
| 572 | 20250121 | 091100 | 7880096900 | 153100 | 153200 | 153600 | 153000 | 2560 |
| 573 | 20250121 | 091000 | 7487757600 | 153200 | 152600 | 153400 | 152500 | 1969 |
| 574 | 20250121 | 090900 | 7187024400 | 152600 | 153200 | 153300 | 152500 | 3488 |
| 575 | 20250121 | 090800 | 6653894200 | 153200 | 153800 | 153800 | 153200 | 2292 |
| 576 | 20250121 | 090700 | 6302077100 | 153700 | 153600 | 154200 | 153600 | 2730 |
| 577 | 20250121 | 090600 | 5881937500 | 153500 | 154000 | 154300 | 153500 | 3854 |
| 578 | 20250121 | 090500 | 5288756500 | 154000 | 154100 | 154400 | 153800 | 4645 |
| 579 | 20250121 | 090400 | 4572745100 | 154000 | 153900 | 154200 | 153500 | 4510 |
| 580 | 20250121 | 090300 | 3878672000 | 153700 | 153100 | 154000 | 152900 | 3475 |
| 581 | 20250121 | 090200 | 3345009300 | 153100 | 152600 | 153600 | 152300 | 5388 |
| 582 | 20250121 | 090100 | 2520407100 | 152500 | 152300 | 152900 | 152000 | 5799 |
| 583 | 20250121 | 090000 | 1637080700 | 152300 | 154000 | 154000 | 151500 | 10421 |