34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 183000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 3 | 20250122 | 182900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 4 | 20250122 | 182800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 5 | 20250122 | 182700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 6 | 20250122 | 182600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 7 | 20250122 | 182500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 8 | 20250122 | 182400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 9 | 20250122 | 182300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 10 | 20250122 | 182200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 11 | 20250122 | 182100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 12 | 20250122 | 182000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 13 | 20250122 | 181900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 14 | 20250122 | 181800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 15 | 20250122 | 181700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 16 | 20250122 | 181600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 17 | 20250122 | 181500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 18 | 20250122 | 181400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 19 | 20250122 | 181300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 20 | 20250122 | 181200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 21 | 20250122 | 181100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 22 | 20250122 | 181000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 23 | 20250122 | 180900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 24 | 20250122 | 180800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 25 | 20250122 | 180700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 26 | 20250122 | 180600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 27 | 20250122 | 180500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 28 | 20250122 | 180400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 29 | 20250122 | 180300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 30 | 20250122 | 180200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 31 | 20250122 | 180100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 32 | 20250122 | 180000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 33 | 20250122 | 175900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 34 | 20250122 | 175800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 35 | 20250122 | 175700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 36 | 20250122 | 175600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 37 | 20250122 | 175500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 38 | 20250122 | 175400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 39 | 20250122 | 175300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 40 | 20250122 | 175200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 41 | 20250122 | 175100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 42 | 20250122 | 175000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 43 | 20250122 | 174900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 44 | 20250122 | 174800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 45 | 20250122 | 174700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 46 | 20250122 | 174600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 47 | 20250122 | 174500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 48 | 20250122 | 174400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 49 | 20250122 | 174300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 50 | 20250122 | 174200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 51 | 20250122 | 174100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 52 | 20250122 | 174000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 53 | 20250122 | 173900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 54 | 20250122 | 173800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 55 | 20250122 | 173700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 56 | 20250122 | 173600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 57 | 20250122 | 173500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 58 | 20250122 | 173400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 59 | 20250122 | 173300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 60 | 20250122 | 173200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 61 | 20250122 | 173100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 62 | 20250122 | 173000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 63 | 20250122 | 172900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 64 | 20250122 | 172800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 65 | 20250122 | 172700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 66 | 20250122 | 172600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 67 | 20250122 | 172500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 68 | 20250122 | 172400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 69 | 20250122 | 172300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 70 | 20250122 | 172200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 71 | 20250122 | 172100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 72 | 20250122 | 172000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 73 | 20250122 | 171900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 74 | 20250122 | 171800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 75 | 20250122 | 171700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 76 | 20250122 | 171600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 77 | 20250122 | 171500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 78 | 20250122 | 171400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 79 | 20250122 | 171300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 80 | 20250122 | 171200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 81 | 20250122 | 171100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 82 | 20250122 | 171000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 83 | 20250122 | 170900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 84 | 20250122 | 170800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 85 | 20250122 | 170700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 86 | 20250122 | 170600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 87 | 20250122 | 170500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 88 | 20250122 | 170400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 89 | 20250122 | 170300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 90 | 20250122 | 170200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 91 | 20250122 | 170100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 92 | 20250122 | 170000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 93 | 20250122 | 165900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 94 | 20250122 | 165800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 95 | 20250122 | 165700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 96 | 20250122 | 165600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 97 | 20250122 | 165500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 98 | 20250122 | 165400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 99 | 20250122 | 165300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 100 | 20250122 | 165200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 101 | 20250122 | 165100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 102 | 20250122 | 165000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 103 | 20250122 | 164900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 104 | 20250122 | 164800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 105 | 20250122 | 164700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 106 | 20250122 | 164600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 107 | 20250122 | 164500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 108 | 20250122 | 164400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 109 | 20250122 | 164300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 110 | 20250122 | 164200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 111 | 20250122 | 164100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 112 | 20250122 | 164000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 113 | 20250122 | 163900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 114 | 20250122 | 163800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 115 | 20250122 | 163700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 116 | 20250122 | 163600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 117 | 20250122 | 163500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 118 | 20250122 | 163400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 119 | 20250122 | 163300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 120 | 20250122 | 163200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 121 | 20250122 | 163100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 122 | 20250122 | 163000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 123 | 20250122 | 162900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 124 | 20250122 | 162800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 125 | 20250122 | 162700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 126 | 20250122 | 162600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 127 | 20250122 | 162500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 128 | 20250122 | 162400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 129 | 20250122 | 162300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 130 | 20250122 | 162200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 131 | 20250122 | 162100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 132 | 20250122 | 162000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 133 | 20250122 | 161900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 134 | 20250122 | 161800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 135 | 20250122 | 161700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 136 | 20250122 | 161600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 137 | 20250122 | 161500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 138 | 20250122 | 161400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 139 | 20250122 | 161300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 140 | 20250122 | 161200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 141 | 20250122 | 161100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 142 | 20250122 | 161000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 143 | 20250122 | 160900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 144 | 20250122 | 160800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 145 | 20250122 | 160700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 146 | 20250122 | 160600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 147 | 20250122 | 160500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 148 | 20250122 | 160400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 149 | 20250122 | 160300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 150 | 20250122 | 160200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 151 | 20250122 | 160100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 152 | 20250122 | 160000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 39810 |
| 153 | 20250122 | 155900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 154 | 20250122 | 155800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 155 | 20250122 | 155700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 156 | 20250122 | 155600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 157 | 20250122 | 155500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 158 | 20250122 | 155400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 159 | 20250122 | 155300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 160 | 20250122 | 155200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 161 | 20250122 | 155100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 162 | 20250122 | 155000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 163 | 20250122 | 154900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 164 | 20250122 | 154800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 165 | 20250122 | 154700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 166 | 20250122 | 154600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 167 | 20250122 | 154500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 168 | 20250122 | 154400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 169 | 20250122 | 154300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 170 | 20250122 | 154200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 171 | 20250122 | 154100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 172 | 20250122 | 154000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 173 | 20250122 | 153900 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 174 | 20250122 | 153800 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 175 | 20250122 | 153700 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 176 | 20250122 | 153600 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 177 | 20250122 | 153500 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 178 | 20250122 | 153400 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 179 | 20250122 | 153300 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 180 | 20250122 | 153200 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 181 | 20250122 | 153100 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 182 | 20250122 | 153000 | 144885987400 | 129400 | 129400 | 129400 | 129400 | 79620 |
| 183 | 20250122 | 152900 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 184 | 20250122 | 152800 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 185 | 20250122 | 152700 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 186 | 20250122 | 152600 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 187 | 20250122 | 152500 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 188 | 20250122 | 152400 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 189 | 20250122 | 152300 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 190 | 20250122 | 152200 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 191 | 20250122 | 152100 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 192 | 20250122 | 152000 | 139734573400 | 129600 | 129600 | 129600 | 129600 | 0 |
| 193 | 20250122 | 151900 | 139734573400 | 129600 | 129500 | 129600 | 129400 | 6838 |
| 194 | 20250122 | 151800 | 138848996500 | 129500 | 129500 | 129600 | 129400 | 7114 |
| 195 | 20250122 | 151700 | 137927709200 | 129500 | 129600 | 129700 | 129500 | 6014 |
| 196 | 20250122 | 151600 | 137148612400 | 129600 | 129900 | 129900 | 129600 | 6889 |
| 197 | 20250122 | 151500 | 136254617000 | 129900 | 129900 | 129900 | 129800 | 3327 |
| 198 | 20250122 | 151400 | 135822467500 | 129800 | 129700 | 129900 | 129600 | 2528 |
| 199 | 20250122 | 151300 | 135494464100 | 129700 | 129600 | 129700 | 129500 | 3025 |
| 200 | 20250122 | 151200 | 135102523300 | 129600 | 129300 | 129600 | 129300 | 9634 |
| 201 | 20250122 | 151100 | 133855544500 | 129300 | 129400 | 129500 | 129300 | 8662 |
| 202 | 20250122 | 151000 | 132734754800 | 129400 | 129500 | 129600 | 129400 | 5928 |
| 203 | 20250122 | 150900 | 131967147800 | 129500 | 129600 | 129600 | 129500 | 2853 |
| 204 | 20250122 | 150800 | 131597612500 | 129600 | 129500 | 129600 | 129500 | 6642 |
| 205 | 20250122 | 150700 | 130737430100 | 129500 | 129500 | 129600 | 129500 | 5826 |
| 206 | 20250122 | 150600 | 129982670500 | 129600 | 129600 | 129700 | 129500 | 4304 |
| 207 | 20250122 | 150500 | 129424945400 | 129700 | 129500 | 129700 | 129500 | 3035 |
| 208 | 20250122 | 150400 | 129031691300 | 129600 | 129500 | 129600 | 129400 | 5148 |
| 209 | 20250122 | 150300 | 128365037700 | 129500 | 129500 | 129600 | 129400 | 10407 |
| 210 | 20250122 | 150200 | 127017663600 | 129500 | 130100 | 130200 | 129500 | 35151 |
| 211 | 20250122 | 150100 | 122451489200 | 130200 | 130300 | 130300 | 130100 | 6961 |
| 212 | 20250122 | 150000 | 121545453200 | 130300 | 130300 | 130300 | 130200 | 1687 |
| 213 | 20250122 | 145900 | 121325742300 | 130200 | 130200 | 130300 | 130100 | 4358 |
| 214 | 20250122 | 145800 | 120758284400 | 130100 | 130100 | 130200 | 130100 | 2194 |
| 215 | 20250122 | 145700 | 120472788000 | 130200 | 130100 | 130300 | 130100 | 6659 |
| 216 | 20250122 | 145600 | 119606020700 | 130200 | 130300 | 130400 | 130100 | 11124 |
| 217 | 20250122 | 145500 | 118157269600 | 130300 | 130600 | 130600 | 130300 | 16776 |
| 218 | 20250122 | 145400 | 115969665000 | 130500 | 130500 | 130600 | 130500 | 2081 |
| 219 | 20250122 | 145300 | 115698068500 | 130500 | 130600 | 130600 | 130500 | 856 |
| 220 | 20250122 | 145200 | 115586320800 | 130600 | 130500 | 130600 | 130500 | 932 |
| 221 | 20250122 | 145100 | 115464634900 | 130600 | 130700 | 130700 | 130500 | 1932 |
| 222 | 20250122 | 145000 | 115212366100 | 130700 | 130700 | 130700 | 130600 | 791 |
| 223 | 20250122 | 144900 | 115109027100 | 130700 | 130700 | 130700 | 130600 | 1853 |
| 224 | 20250122 | 144800 | 114866978900 | 130700 | 130600 | 130700 | 130600 | 796 |
| 225 | 20250122 | 144700 | 114763002400 | 130600 | 130500 | 130700 | 130500 | 1448 |
| 226 | 20250122 | 144600 | 114573948700 | 130500 | 130500 | 130600 | 130400 | 5546 |
| 227 | 20250122 | 144500 | 113850199200 | 130500 | 130600 | 130700 | 130500 | 1619 |
| 228 | 20250122 | 144400 | 113638772000 | 130600 | 130500 | 130600 | 130500 | 1832 |
| 229 | 20250122 | 144300 | 113399586500 | 130600 | 130600 | 130600 | 130500 | 1017 |
| 230 | 20250122 | 144200 | 113266839600 | 130500 | 130500 | 130600 | 130500 | 2239 |
| 231 | 20250122 | 144100 | 112974473400 | 130600 | 130500 | 130600 | 130500 | 4252 |
| 232 | 20250122 | 144000 | 112419572100 | 130600 | 130600 | 130600 | 130500 | 1427 |
| 233 | 20250122 | 143900 | 112233335500 | 130600 | 130600 | 130700 | 130500 | 1875 |
| 234 | 20250122 | 143800 | 111988563000 | 130600 | 130700 | 130700 | 130500 | 12226 |
| 235 | 20250122 | 143700 | 110392095900 | 130700 | 130800 | 130800 | 130600 | 5860 |
| 236 | 20250122 | 143600 | 109626050600 | 130800 | 130700 | 130800 | 130700 | 1265 |
| 237 | 20250122 | 143500 | 109460687600 | 130800 | 130700 | 130800 | 130700 | 969 |
| 238 | 20250122 | 143400 | 109333961000 | 130700 | 130700 | 130900 | 130700 | 1290 |
| 239 | 20250122 | 143300 | 109165322300 | 130800 | 130800 | 130900 | 130700 | 963 |
| 240 | 20250122 | 143200 | 109039387900 | 130800 | 130800 | 130800 | 130700 | 1017 |
| 241 | 20250122 | 143100 | 108906407100 | 130800 | 130700 | 130800 | 130700 | 529 |
| 242 | 20250122 | 143000 | 108837253200 | 130700 | 130700 | 130800 | 130700 | 1421 |
| 243 | 20250122 | 142900 | 108651408200 | 130700 | 130800 | 130800 | 130700 | 957 |
| 244 | 20250122 | 142800 | 108526319800 | 130800 | 130700 | 130800 | 130700 | 361 |
| 245 | 20250122 | 142700 | 108479131500 | 130800 | 130700 | 130800 | 130700 | 1617 |
| 246 | 20250122 | 142600 | 108267778300 | 130800 | 130800 | 130800 | 130700 | 1408 |
| 247 | 20250122 | 142500 | 108083740800 | 130700 | 130900 | 130900 | 130700 | 9361 |
| 248 | 20250122 | 142400 | 106859419400 | 130900 | 130900 | 131000 | 130800 | 1584 |
| 249 | 20250122 | 142300 | 106652069100 | 131000 | 130900 | 131000 | 130900 | 334 |
| 250 | 20250122 | 142200 | 106608339600 | 130900 | 131000 | 131000 | 130800 | 705 |
| 251 | 20250122 | 142100 | 106516083200 | 130800 | 131000 | 131000 | 130800 | 2827 |
| 252 | 20250122 | 142000 | 106146052400 | 130900 | 130900 | 131000 | 130900 | 649 |
| 253 | 20250122 | 141900 | 106061078200 | 130900 | 131000 | 131000 | 130900 | 572 |
| 254 | 20250122 | 141800 | 105986196600 | 130900 | 131100 | 131100 | 130900 | 2534 |
| 255 | 20250122 | 141700 | 105654185200 | 131100 | 130900 | 131100 | 130900 | 1320 |
| 256 | 20250122 | 141600 | 105481255400 | 131000 | 130900 | 131000 | 130900 | 546 |
| 257 | 20250122 | 141500 | 105409773500 | 130900 | 130800 | 131000 | 130800 | 743 |
| 258 | 20250122 | 141400 | 105312517300 | 130900 | 130800 | 130900 | 130700 | 669 |
| 259 | 20250122 | 141300 | 105225004000 | 130700 | 130700 | 130800 | 130700 | 480 |
| 260 | 20250122 | 141200 | 105162254800 | 130700 | 130800 | 130800 | 130700 | 1092 |
| 261 | 20250122 | 141100 | 105019491700 | 130700 | 130600 | 130800 | 130600 | 929 |
| 262 | 20250122 | 141000 | 104898035400 | 130700 | 130600 | 130700 | 130600 | 797 |
| 263 | 20250122 | 140900 | 104793901100 | 130600 | 130700 | 130800 | 130600 | 2063 |
| 264 | 20250122 | 140800 | 104524288000 | 130700 | 130800 | 130800 | 130700 | 366 |
| 265 | 20250122 | 140700 | 104476439100 | 130800 | 130800 | 130800 | 130700 | 501 |
| 266 | 20250122 | 140600 | 104410950000 | 130800 | 130700 | 130800 | 130600 | 534 |
| 267 | 20250122 | 140500 | 104341148400 | 130700 | 130600 | 130700 | 130600 | 800 |
| 268 | 20250122 | 140400 | 104236621400 | 130600 | 130700 | 130700 | 130600 | 1355 |
| 269 | 20250122 | 140300 | 104059631400 | 130700 | 130600 | 130700 | 130600 | 974 |
| 270 | 20250122 | 140200 | 103932410500 | 130600 | 130700 | 130700 | 130600 | 563 |
| 271 | 20250122 | 140100 | 103858856100 | 130600 | 130700 | 130700 | 130600 | 375 |
| 272 | 20250122 | 140000 | 103809876200 | 130700 | 130600 | 130700 | 130600 | 2440 |
| 273 | 20250122 | 135900 | 103491170300 | 130600 | 130600 | 130700 | 130600 | 1293 |
| 274 | 20250122 | 135800 | 103322270100 | 130700 | 130600 | 130800 | 130600 | 880 |
| 275 | 20250122 | 135700 | 103207289900 | 130700 | 130600 | 130800 | 130600 | 420 |
| 276 | 20250122 | 135600 | 103152402300 | 130800 | 130700 | 130800 | 130600 | 1697 |
| 277 | 20250122 | 135500 | 102930606900 | 130700 | 130800 | 130800 | 130700 | 2400 |
| 278 | 20250122 | 135400 | 102616901100 | 130800 | 130700 | 130800 | 130700 | 300 |
| 279 | 20250122 | 135300 | 102577683000 | 130800 | 130700 | 130800 | 130700 | 646 |
| 280 | 20250122 | 135200 | 102493225200 | 130700 | 130900 | 131000 | 130700 | 4490 |
| 281 | 20250122 | 135100 | 101905621700 | 131000 | 131000 | 131100 | 130900 | 3472 |
| 282 | 20250122 | 135000 | 101450851400 | 131100 | 131000 | 131100 | 131000 | 1484 |
| 283 | 20250122 | 134900 | 101256408100 | 131100 | 131000 | 131100 | 131000 | 1281 |
| 284 | 20250122 | 134800 | 101088520800 | 131100 | 131000 | 131100 | 131000 | 550 |
| 285 | 20250122 | 134700 | 101016436200 | 131000 | 131000 | 131100 | 131000 | 1438 |
| 286 | 20250122 | 134600 | 100828053800 | 131100 | 131000 | 131100 | 131000 | 536 |
| 287 | 20250122 | 134500 | 100757818800 | 131000 | 131000 | 131100 | 130900 | 820 |
| 288 | 20250122 | 134400 | 100650429100 | 130900 | 130900 | 131000 | 130900 | 304 |
| 289 | 20250122 | 134300 | 100610618600 | 130900 | 131000 | 131000 | 130900 | 652 |
| 290 | 20250122 | 134200 | 100525227900 | 130900 | 130900 | 131000 | 130900 | 1023 |
| 291 | 20250122 | 134100 | 100391309900 | 130900 | 131000 | 131100 | 130900 | 1253 |
| 292 | 20250122 | 134000 | 100227208100 | 131000 | 131000 | 131000 | 130800 | 1524 |
| 293 | 20250122 | 133900 | 100027702100 | 131000 | 130900 | 131000 | 130900 | 887 |
| 294 | 20250122 | 133800 | 99911545900 | 130900 | 131000 | 131000 | 130900 | 415 |
| 295 | 20250122 | 133700 | 99857221600 | 130900 | 130900 | 131000 | 130900 | 384 |
| 296 | 20250122 | 133600 | 99806952100 | 130900 | 130900 | 131000 | 130900 | 896 |
| 297 | 20250122 | 133500 | 99689641600 | 131000 | 130900 | 131000 | 130800 | 382 |
| 298 | 20250122 | 133400 | 99639639300 | 130900 | 130700 | 130900 | 130700 | 645 |
| 299 | 20250122 | 133300 | 99555252600 | 130700 | 130700 | 130800 | 130600 | 2389 |
| 300 | 20250122 | 133200 | 99243052000 | 130700 | 130600 | 130700 | 130500 | 1864 |
| 301 | 20250122 | 133100 | 98999591900 | 130600 | 130600 | 130700 | 130500 | 962 |
| 302 | 20250122 | 133000 | 98873958700 | 130600 | 130600 | 130700 | 130500 | 1853 |
| 303 | 20250122 | 132900 | 98631966500 | 130700 | 130600 | 130700 | 130600 | 2295 |
| 304 | 20250122 | 132800 | 98332099100 | 130700 | 130600 | 130700 | 130500 | 3173 |
| 305 | 20250122 | 132700 | 97917694400 | 130600 | 130400 | 130600 | 130400 | 1437 |
| 306 | 20250122 | 132600 | 97730181200 | 130500 | 130400 | 130600 | 130400 | 8569 |
| 307 | 20250122 | 132500 | 96612281000 | 130400 | 130500 | 130500 | 130400 | 5582 |
| 308 | 20250122 | 132400 | 95884368200 | 130500 | 130700 | 130700 | 130400 | 14453 |
| 309 | 20250122 | 132300 | 93997638000 | 130600 | 130600 | 130700 | 130600 | 1046 |
| 310 | 20250122 | 132200 | 93860976000 | 130700 | 130800 | 130800 | 130600 | 4458 |
| 311 | 20250122 | 132100 | 93278199800 | 130900 | 130900 | 131000 | 130800 | 4300 |
| 312 | 20250122 | 132000 | 92715343500 | 131000 | 131000 | 131000 | 130900 | 811 |
| 313 | 20250122 | 131900 | 92609120500 | 130900 | 130900 | 131000 | 130800 | 756 |
| 314 | 20250122 | 131800 | 92510152000 | 130900 | 130700 | 131000 | 130700 | 4390 |
| 315 | 20250122 | 131700 | 91935748400 | 130700 | 130800 | 130800 | 130700 | 2192 |
| 316 | 20250122 | 131600 | 91649196100 | 130700 | 130800 | 130900 | 130700 | 5869 |
| 317 | 20250122 | 131500 | 90881641200 | 130900 | 130900 | 131000 | 130800 | 5932 |
| 318 | 20250122 | 131400 | 90105309400 | 130900 | 130900 | 131000 | 130900 | 1315 |
| 319 | 20250122 | 131300 | 89933156900 | 130900 | 131000 | 131100 | 130900 | 2338 |
| 320 | 20250122 | 131200 | 89626930900 | 131000 | 131000 | 131100 | 130900 | 3454 |
| 321 | 20250122 | 131100 | 89174529700 | 131100 | 131300 | 131300 | 131000 | 22145 |
| 322 | 20250122 | 131000 | 86271522500 | 131400 | 131400 | 131400 | 131300 | 938 |
| 323 | 20250122 | 130900 | 86148340200 | 131400 | 131300 | 131400 | 131300 | 197 |
| 324 | 20250122 | 130800 | 86122464100 | 131300 | 131400 | 131400 | 131300 | 391 |
| 325 | 20250122 | 130700 | 86071119500 | 131300 | 131200 | 131300 | 131200 | 1001 |
| 326 | 20250122 | 130600 | 85939690400 | 131200 | 131300 | 131300 | 131200 | 1638 |
| 327 | 20250122 | 130500 | 85724686000 | 131200 | 131100 | 131300 | 131100 | 1599 |
| 328 | 20250122 | 130400 | 85514879500 | 131200 | 131500 | 131500 | 131100 | 25596 |
| 329 | 20250122 | 130300 | 82154743100 | 131400 | 131400 | 131500 | 131400 | 429 |
| 330 | 20250122 | 130200 | 82098362200 | 131400 | 131500 | 131600 | 131400 | 1479 |
| 331 | 20250122 | 130100 | 81903872000 | 131500 | 131600 | 131600 | 131500 | 568 |
| 332 | 20250122 | 130000 | 81829179800 | 131500 | 131600 | 131600 | 131500 | 302 |
| 333 | 20250122 | 125900 | 81789463200 | 131600 | 131600 | 131600 | 131400 | 975 |
| 334 | 20250122 | 125800 | 81661271500 | 131500 | 131500 | 131500 | 131400 | 1057 |
| 335 | 20250122 | 125700 | 81522297400 | 131500 | 131500 | 131500 | 131400 | 1717 |
| 336 | 20250122 | 125600 | 81296537100 | 131500 | 131500 | 131600 | 131500 | 167 |
| 337 | 20250122 | 125500 | 81274573500 | 131400 | 131400 | 131500 | 131400 | 745 |
| 338 | 20250122 | 125400 | 81176641300 | 131400 | 131500 | 131500 | 131400 | 786 |
| 339 | 20250122 | 125300 | 81073329200 | 131400 | 131500 | 131500 | 131400 | 269 |
| 340 | 20250122 | 125200 | 81037958200 | 131500 | 131600 | 131600 | 131400 | 5657 |
| 341 | 20250122 | 125100 | 80294086400 | 131600 | 131600 | 131700 | 131500 | 3421 |
| 342 | 20250122 | 125000 | 79843841700 | 131700 | 131600 | 131700 | 131600 | 1508 |
| 343 | 20250122 | 124900 | 79645303500 | 131600 | 131600 | 131700 | 131600 | 221 |
| 344 | 20250122 | 124800 | 79616215500 | 131600 | 131700 | 131700 | 131600 | 577 |
| 345 | 20250122 | 124700 | 79540264900 | 131700 | 131700 | 131700 | 131600 | 561 |
| 346 | 20250122 | 124600 | 79466389200 | 131600 | 131600 | 131700 | 131600 | 426 |
| 347 | 20250122 | 124500 | 79410302100 | 131600 | 131700 | 131700 | 131600 | 1162 |
| 348 | 20250122 | 124400 | 79257357600 | 131600 | 131600 | 131700 | 131600 | 134 |
| 349 | 20250122 | 124300 | 79239717600 | 131600 | 131700 | 131800 | 131600 | 3400 |
| 350 | 20250122 | 124200 | 78791979400 | 131800 | 131800 | 131900 | 131700 | 2494 |
| 351 | 20250122 | 124100 | 78463240500 | 131900 | 131900 | 131900 | 131800 | 120 |
| 352 | 20250122 | 124000 | 78447413000 | 131900 | 131900 | 131900 | 131800 | 858 |
| 353 | 20250122 | 123900 | 78334249100 | 131900 | 131800 | 131900 | 131800 | 1415 |
| 354 | 20250122 | 123800 | 78147645900 | 131800 | 131800 | 131900 | 131800 | 60 |
| 355 | 20250122 | 123700 | 78139733300 | 131800 | 131800 | 131900 | 131800 | 156 |
| 356 | 20250122 | 123600 | 78119160900 | 131800 | 131700 | 131900 | 131700 | 579 |
| 357 | 20250122 | 123500 | 78042850600 | 131800 | 131900 | 132000 | 131700 | 727 |
| 358 | 20250122 | 123400 | 77946995500 | 131900 | 131700 | 131900 | 131700 | 1545 |
| 359 | 20250122 | 123300 | 77743339900 | 131700 | 131600 | 131700 | 131600 | 363 |
| 360 | 20250122 | 123200 | 77695542700 | 131600 | 131700 | 131700 | 131600 | 136 |
| 361 | 20250122 | 123100 | 77677638200 | 131600 | 131600 | 131700 | 131600 | 66 |
| 362 | 20250122 | 123000 | 77668950800 | 131700 | 131500 | 131700 | 131500 | 599 |
| 363 | 20250122 | 122900 | 77590134000 | 131600 | 131500 | 131600 | 131500 | 147 |
| 364 | 20250122 | 122800 | 77570792600 | 131500 | 131600 | 131600 | 131500 | 293 |
| 365 | 20250122 | 122700 | 77532240700 | 131500 | 131500 | 131600 | 131500 | 204 |
| 366 | 20250122 | 122600 | 77505407400 | 131600 | 131600 | 131700 | 131500 | 1915 |
| 367 | 20250122 | 122500 | 77253517900 | 131700 | 131600 | 131700 | 131600 | 624 |
| 368 | 20250122 | 122400 | 77171384300 | 131600 | 131600 | 131700 | 131500 | 1272 |
| 369 | 20250122 | 122300 | 77004018700 | 131600 | 131600 | 131700 | 131600 | 169 |
| 370 | 20250122 | 122200 | 76981772700 | 131600 | 131600 | 131700 | 131500 | 532 |
| 371 | 20250122 | 122100 | 76911792500 | 131600 | 131500 | 131600 | 131500 | 2607 |
| 372 | 20250122 | 122000 | 76568746300 | 131500 | 131600 | 131600 | 131500 | 1532 |
| 373 | 20250122 | 121900 | 76367180000 | 131500 | 131800 | 131800 | 131500 | 7490 |
| 374 | 20250122 | 121800 | 75380857300 | 131800 | 131700 | 131800 | 131700 | 290 |
| 375 | 20250122 | 121700 | 75342648400 | 131700 | 131600 | 131800 | 131600 | 190 |
| 376 | 20250122 | 121600 | 75317625800 | 131600 | 131600 | 131700 | 131500 | 1792 |
| 377 | 20250122 | 121500 | 75081779600 | 131600 | 131700 | 131700 | 131600 | 1650 |
| 378 | 20250122 | 121400 | 74864526200 | 131700 | 131900 | 131900 | 131600 | 3070 |
| 379 | 20250122 | 121300 | 74460030200 | 131900 | 131900 | 131900 | 131800 | 400 |
| 380 | 20250122 | 121200 | 74407298500 | 131800 | 131900 | 132000 | 131800 | 897 |
| 381 | 20250122 | 121100 | 74288974400 | 132000 | 131900 | 132000 | 131800 | 888 |
| 382 | 20250122 | 121000 | 74171852700 | 131800 | 131800 | 131900 | 131800 | 710 |
| 383 | 20250122 | 120900 | 74078214500 | 131800 | 132000 | 132000 | 131800 | 3511 |
| 384 | 20250122 | 120800 | 73614977400 | 131900 | 131900 | 132000 | 131900 | 328 |
| 385 | 20250122 | 120700 | 73571687100 | 131900 | 131800 | 132000 | 131800 | 478 |
| 386 | 20250122 | 120600 | 73508639300 | 131900 | 131700 | 131900 | 131700 | 698 |
| 387 | 20250122 | 120500 | 73416649600 | 131700 | 131700 | 131800 | 131600 | 451 |
| 388 | 20250122 | 120400 | 73357235300 | 131700 | 131700 | 131700 | 131600 | 2231 |
| 389 | 20250122 | 120300 | 73063426500 | 131600 | 131500 | 131700 | 131500 | 394 |
| 390 | 20250122 | 120200 | 73011572400 | 131500 | 131500 | 131600 | 131500 | 434 |
| 391 | 20250122 | 120100 | 72954470700 | 131500 | 131600 | 131600 | 131500 | 108 |
| 392 | 20250122 | 120000 | 72940267000 | 131600 | 131600 | 131700 | 131500 | 2222 |
| 393 | 20250122 | 115900 | 72647902100 | 131600 | 131700 | 131700 | 131600 | 447 |
| 394 | 20250122 | 115800 | 72589067400 | 131700 | 131700 | 131700 | 131600 | 210 |
| 395 | 20250122 | 115700 | 72561419500 | 131700 | 131700 | 131700 | 131600 | 325 |
| 396 | 20250122 | 115600 | 72518634400 | 131700 | 131600 | 131700 | 131500 | 826 |
| 397 | 20250122 | 115500 | 72409931100 | 131600 | 131500 | 131600 | 131500 | 220 |
| 398 | 20250122 | 115400 | 72380990700 | 131600 | 131500 | 131600 | 131500 | 112 |
| 399 | 20250122 | 115300 | 72366261600 | 131600 | 131500 | 131600 | 131500 | 280 |
| 400 | 20250122 | 115200 | 72329428200 | 131500 | 131500 | 131600 | 131400 | 728 |
| 401 | 20250122 | 115100 | 72233731300 | 131400 | 131400 | 131500 | 131400 | 272 |
| 402 | 20250122 | 115000 | 72197969600 | 131400 | 131600 | 131600 | 131400 | 683 |
| 403 | 20250122 | 114900 | 72108156900 | 131600 | 131600 | 131600 | 131500 | 157 |
| 404 | 20250122 | 114800 | 72087507800 | 131500 | 131400 | 131600 | 131400 | 496 |
| 405 | 20250122 | 114700 | 72022275300 | 131500 | 131500 | 131500 | 131400 | 584 |
| 406 | 20250122 | 114600 | 71945483800 | 131500 | 131400 | 131500 | 131400 | 233 |
| 407 | 20250122 | 114500 | 71914854600 | 131400 | 131400 | 131500 | 131400 | 200 |
| 408 | 20250122 | 114400 | 71888560200 | 131500 | 131500 | 131500 | 131400 | 270 |
| 409 | 20250122 | 114300 | 71853058200 | 131500 | 131400 | 131500 | 131300 | 622 |
| 410 | 20250122 | 114200 | 71771324100 | 131300 | 131400 | 131400 | 131300 | 1182 |
| 411 | 20250122 | 114100 | 71616023300 | 131400 | 131300 | 131400 | 131300 | 495 |
| 412 | 20250122 | 114000 | 71550989900 | 131300 | 131400 | 131500 | 131300 | 707 |
| 413 | 20250122 | 113900 | 71458101900 | 131400 | 131400 | 131500 | 131400 | 781 |
| 414 | 20250122 | 113800 | 71355446000 | 131400 | 131500 | 131500 | 131300 | 4861 |
| 415 | 20250122 | 113700 | 70716454000 | 131500 | 131600 | 131600 | 131500 | 338 |
| 416 | 20250122 | 113600 | 70671985600 | 131600 | 131600 | 131600 | 131500 | 353 |
| 417 | 20250122 | 113500 | 70625555200 | 131600 | 131700 | 131800 | 131500 | 528 |
| 418 | 20250122 | 113400 | 70556035500 | 131800 | 131500 | 131800 | 131500 | 1081 |
| 419 | 20250122 | 113300 | 70413767600 | 131500 | 131600 | 131600 | 131500 | 717 |
| 420 | 20250122 | 113200 | 70319480500 | 131500 | 131500 | 131600 | 131400 | 1584 |
| 421 | 20250122 | 113100 | 70111176100 | 131500 | 131600 | 131600 | 131400 | 914 |
| 422 | 20250122 | 113000 | 69990987000 | 131500 | 131600 | 131600 | 131400 | 1443 |
| 423 | 20250122 | 112900 | 69801235500 | 131600 | 131500 | 131600 | 131400 | 1034 |
| 424 | 20250122 | 112800 | 69665272000 | 131500 | 131400 | 131500 | 131300 | 865 |
| 425 | 20250122 | 112700 | 69551612700 | 131400 | 131400 | 131400 | 131300 | 988 |
| 426 | 20250122 | 112600 | 69421797800 | 131300 | 131300 | 131400 | 131300 | 1127 |
| 427 | 20250122 | 112500 | 69273761000 | 131300 | 131300 | 131400 | 131300 | 669 |
| 428 | 20250122 | 112400 | 69185870800 | 131300 | 131400 | 131500 | 131300 | 1856 |
| 429 | 20250122 | 112300 | 68942003800 | 131400 | 131400 | 131500 | 131400 | 336 |
| 430 | 20250122 | 112200 | 68897828600 | 131500 | 131400 | 131500 | 131300 | 654 |
| 431 | 20250122 | 112100 | 68811890600 | 131400 | 131400 | 131400 | 131300 | 1115 |
| 432 | 20250122 | 112000 | 68665418000 | 131300 | 131500 | 131500 | 131300 | 1603 |
| 433 | 20250122 | 111900 | 68454819900 | 131400 | 131500 | 131500 | 131400 | 461 |
| 434 | 20250122 | 111800 | 68394242400 | 131400 | 131300 | 131500 | 131200 | 5554 |
| 435 | 20250122 | 111700 | 67664597900 | 131300 | 131300 | 131400 | 131200 | 2415 |
| 436 | 20250122 | 111600 | 67347591900 | 131300 | 131400 | 131400 | 131300 | 3897 |
| 437 | 20250122 | 111500 | 66835866700 | 131400 | 131500 | 131500 | 131300 | 4287 |
| 438 | 20250122 | 111400 | 66272541400 | 131500 | 131700 | 131800 | 131400 | 12990 |
| 439 | 20250122 | 111300 | 64563638100 | 131700 | 131700 | 131800 | 131700 | 1547 |
| 440 | 20250122 | 111200 | 64359894700 | 131700 | 131700 | 131800 | 131700 | 2239 |
| 441 | 20250122 | 111100 | 64065013800 | 131800 | 131700 | 131800 | 131700 | 536 |
| 442 | 20250122 | 111000 | 63994414400 | 131700 | 131700 | 131800 | 131700 | 2730 |
| 443 | 20250122 | 110900 | 63634868500 | 131700 | 131700 | 131800 | 131700 | 308 |
| 444 | 20250122 | 110800 | 63594296700 | 131700 | 131800 | 131800 | 131700 | 960 |
| 445 | 20250122 | 110700 | 63467840800 | 131700 | 131700 | 131800 | 131700 | 548 |
| 446 | 20250122 | 110600 | 63395655900 | 131700 | 131800 | 131800 | 131600 | 5585 |
| 447 | 20250122 | 110500 | 62660093300 | 131800 | 131800 | 131800 | 131700 | 1386 |
| 448 | 20250122 | 110400 | 62477519300 | 131800 | 131900 | 132000 | 131700 | 7275 |
| 449 | 20250122 | 110300 | 61518468700 | 131900 | 132000 | 132100 | 131900 | 1460 |
| 450 | 20250122 | 110200 | 61325751500 | 132100 | 132000 | 132100 | 132000 | 703 |
| 451 | 20250122 | 110100 | 61232947100 | 132000 | 132000 | 132100 | 131900 | 1056 |
| 452 | 20250122 | 110000 | 61093583600 | 131900 | 131900 | 132000 | 131900 | 472 |
| 453 | 20250122 | 105900 | 61031291700 | 132000 | 132000 | 132000 | 131900 | 376 |
| 454 | 20250122 | 105800 | 60981674000 | 132000 | 132000 | 132100 | 131900 | 873 |
| 455 | 20250122 | 105700 | 60866449000 | 132000 | 131900 | 132000 | 131900 | 450 |
| 456 | 20250122 | 105600 | 60807074400 | 132000 | 132000 | 132000 | 131900 | 863 |
| 457 | 20250122 | 105500 | 60693224900 | 131900 | 131900 | 132100 | 131900 | 860 |
| 458 | 20250122 | 105400 | 60579739000 | 131900 | 132100 | 132100 | 131900 | 5863 |
| 459 | 20250122 | 105300 | 59806208200 | 132000 | 132200 | 132200 | 132000 | 1233 |
| 460 | 20250122 | 105200 | 59643330500 | 132100 | 132200 | 132200 | 132100 | 1000 |
| 461 | 20250122 | 105100 | 59511227600 | 132200 | 132100 | 132200 | 132100 | 329 |
| 462 | 20250122 | 105000 | 59467754000 | 132200 | 132200 | 132200 | 132100 | 551 |
| 463 | 20250122 | 104900 | 59394942800 | 132200 | 132300 | 132300 | 132100 | 3330 |
| 464 | 20250122 | 104800 | 58954860000 | 132200 | 132400 | 132400 | 132200 | 1882 |
| 465 | 20250122 | 104700 | 58705960600 | 132300 | 132300 | 132300 | 132200 | 567 |
| 466 | 20250122 | 104600 | 58630950000 | 132300 | 132200 | 132300 | 132200 | 884 |
| 467 | 20250122 | 104500 | 58514065800 | 132300 | 132100 | 132300 | 132000 | 2856 |
| 468 | 20250122 | 104400 | 58136331700 | 132000 | 132000 | 132100 | 132000 | 637 |
| 469 | 20250122 | 104300 | 58052214800 | 132000 | 132000 | 132100 | 131900 | 1263 |
| 470 | 20250122 | 104200 | 57885501200 | 131900 | 132000 | 132100 | 131900 | 4232 |
| 471 | 20250122 | 104100 | 57327017400 | 131900 | 132200 | 132200 | 131900 | 2141 |
| 472 | 20250122 | 104000 | 57044392700 | 132100 | 132300 | 132300 | 132000 | 4682 |
| 473 | 20250122 | 103900 | 56425805300 | 132300 | 132100 | 132300 | 132100 | 2541 |
| 474 | 20250122 | 103800 | 56089895000 | 132100 | 132100 | 132200 | 132100 | 1250 |
| 475 | 20250122 | 103700 | 55924754400 | 132100 | 132200 | 132200 | 132100 | 1404 |
| 476 | 20250122 | 103600 | 55739196300 | 132200 | 132100 | 132200 | 132000 | 1531 |
| 477 | 20250122 | 103500 | 55536860100 | 132100 | 132000 | 132100 | 132000 | 1264 |
| 478 | 20250122 | 103400 | 55369959700 | 132000 | 131700 | 132000 | 131700 | 2623 |
| 479 | 20250122 | 103300 | 55024194700 | 131600 | 132200 | 132200 | 131600 | 19125 |
| 480 | 20250122 | 103200 | 52501388400 | 132100 | 132200 | 132300 | 132000 | 8503 |
| 481 | 20250122 | 103100 | 51377780900 | 132200 | 132400 | 132400 | 132100 | 6958 |
| 482 | 20250122 | 103000 | 50457718200 | 132300 | 132700 | 132700 | 132300 | 12345 |
| 483 | 20250122 | 102900 | 48822774300 | 132800 | 132700 | 132800 | 132600 | 840 |
| 484 | 20250122 | 102800 | 48711310100 | 132800 | 132600 | 132800 | 132600 | 1416 |
| 485 | 20250122 | 102700 | 48523468500 | 132600 | 132800 | 132900 | 132600 | 3197 |
| 486 | 20250122 | 102600 | 48099185200 | 132800 | 132900 | 132900 | 132800 | 240 |
| 487 | 20250122 | 102500 | 48067302400 | 132900 | 132900 | 132900 | 132800 | 643 |
| 488 | 20250122 | 102400 | 47981866200 | 132800 | 133000 | 133000 | 132800 | 1426 |
| 489 | 20250122 | 102300 | 47792347800 | 133100 | 133000 | 133100 | 133000 | 440 |
| 490 | 20250122 | 102200 | 47733821900 | 133000 | 133000 | 133100 | 133000 | 486 |
| 491 | 20250122 | 102100 | 47669173600 | 133000 | 133100 | 133100 | 133000 | 1558 |
| 492 | 20250122 | 102000 | 47461817100 | 133100 | 133000 | 133100 | 133000 | 614 |
| 493 | 20250122 | 101900 | 47380130400 | 133000 | 133000 | 133000 | 132900 | 478 |
| 494 | 20250122 | 101800 | 47316577500 | 133000 | 133000 | 133000 | 132900 | 273 |
| 495 | 20250122 | 101700 | 47280281600 | 133000 | 133000 | 133000 | 132900 | 553 |
| 496 | 20250122 | 101600 | 47206763300 | 132900 | 132800 | 133000 | 132800 | 476 |
| 497 | 20250122 | 101500 | 47143536000 | 132800 | 132800 | 132800 | 132700 | 301 |
| 498 | 20250122 | 101400 | 47103567700 | 132800 | 132800 | 132800 | 132700 | 649 |
| 499 | 20250122 | 101300 | 47017408900 | 132800 | 133100 | 133100 | 132800 | 3238 |
| 500 | 20250122 | 101200 | 46587035400 | 133000 | 133100 | 133100 | 133000 | 973 |
| 501 | 20250122 | 101100 | 46457590900 | 133100 | 133000 | 133100 | 133000 | 694 |
| 502 | 20250122 | 101000 | 46365221000 | 133000 | 133200 | 133200 | 133000 | 1218 |
| 503 | 20250122 | 100900 | 46203130900 | 133100 | 133000 | 133200 | 133000 | 796 |
| 504 | 20250122 | 100800 | 46097201300 | 132900 | 132900 | 133000 | 132900 | 313 |
| 505 | 20250122 | 100700 | 46055593800 | 132800 | 132800 | 132900 | 132700 | 267 |
| 506 | 20250122 | 100600 | 46020125800 | 132800 | 132800 | 132800 | 132700 | 529 |
| 507 | 20250122 | 100500 | 45949901300 | 132800 | 132900 | 133000 | 132700 | 1067 |
| 508 | 20250122 | 100400 | 45808088700 | 132900 | 132500 | 132900 | 132500 | 5879 |
| 509 | 20250122 | 100300 | 45028667100 | 132500 | 132800 | 132800 | 132500 | 6296 |
| 510 | 20250122 | 100200 | 44193722500 | 132800 | 132700 | 132800 | 132700 | 632 |
| 511 | 20250122 | 100100 | 44109816700 | 132800 | 132900 | 132900 | 132600 | 7332 |
| 512 | 20250122 | 100000 | 43136347000 | 132900 | 132900 | 133100 | 132900 | 1118 |
| 513 | 20250122 | 095900 | 42987677500 | 132900 | 133000 | 133000 | 132900 | 485 |
| 514 | 20250122 | 095800 | 42923189600 | 133000 | 132800 | 133000 | 132800 | 1102 |
| 515 | 20250122 | 095700 | 42776762600 | 132800 | 133100 | 133100 | 132800 | 3264 |
| 516 | 20250122 | 095600 | 42342817900 | 133100 | 133000 | 133200 | 133000 | 2669 |
| 517 | 20250122 | 095500 | 41987461900 | 133000 | 133000 | 133100 | 132900 | 1002 |
| 518 | 20250122 | 095400 | 41854236500 | 133000 | 133100 | 133100 | 133000 | 677 |
| 519 | 20250122 | 095300 | 41764187500 | 133100 | 133100 | 133200 | 133000 | 2395 |
| 520 | 20250122 | 095200 | 41445519300 | 133100 | 133200 | 133200 | 133000 | 1677 |
| 521 | 20250122 | 095100 | 41222313600 | 133100 | 133000 | 133200 | 133000 | 1226 |
| 522 | 20250122 | 095000 | 41059184000 | 133100 | 133100 | 133100 | 132900 | 2410 |
| 523 | 20250122 | 094900 | 40738585300 | 133100 | 133000 | 133100 | 133000 | 431 |
| 524 | 20250122 | 094800 | 40681230300 | 132900 | 133100 | 133200 | 132900 | 1536 |
| 525 | 20250122 | 094700 | 40476803200 | 133200 | 133000 | 133200 | 132900 | 1255 |
| 526 | 20250122 | 094600 | 40309808300 | 132900 | 132800 | 133000 | 132700 | 4538 |
| 527 | 20250122 | 094500 | 39706953500 | 132800 | 132800 | 132800 | 132700 | 2503 |
| 528 | 20250122 | 094400 | 39374775300 | 132800 | 132800 | 132900 | 132800 | 1262 |
| 529 | 20250122 | 094300 | 39207166300 | 132900 | 132700 | 132900 | 132600 | 978 |
| 530 | 20250122 | 094200 | 39077303800 | 132700 | 132900 | 132900 | 132600 | 4093 |
| 531 | 20250122 | 094100 | 38534017000 | 132900 | 132800 | 133000 | 132700 | 1450 |
| 532 | 20250122 | 094000 | 38341417500 | 132800 | 133000 | 133200 | 132700 | 5119 |
| 533 | 20250122 | 093900 | 37660923900 | 132900 | 132800 | 133000 | 132800 | 2658 |
| 534 | 20250122 | 093800 | 37307727300 | 132900 | 132700 | 132900 | 132700 | 3755 |
| 535 | 20250122 | 093700 | 36809088400 | 132800 | 132800 | 132900 | 132700 | 4772 |
| 536 | 20250122 | 093600 | 36175509500 | 132900 | 132800 | 132900 | 132800 | 1467 |
| 537 | 20250122 | 093500 | 35980678400 | 132800 | 133000 | 133000 | 132800 | 2989 |
| 538 | 20250122 | 093400 | 35583581100 | 132900 | 133000 | 133200 | 132900 | 2702 |
| 539 | 20250122 | 093300 | 35224028800 | 133100 | 133100 | 133100 | 133000 | 642 |
| 540 | 20250122 | 093200 | 35138614600 | 133100 | 133200 | 133200 | 132900 | 3315 |
| 541 | 20250122 | 093100 | 34697531000 | 133200 | 133000 | 133200 | 132800 | 5450 |
| 542 | 20250122 | 093000 | 33973024900 | 132900 | 132900 | 133100 | 132800 | 3199 |
| 543 | 20250122 | 092900 | 33548013100 | 133000 | 132900 | 133000 | 132800 | 1264 |
| 544 | 20250122 | 092800 | 33380042700 | 132900 | 132800 | 133000 | 132700 | 4594 |
| 545 | 20250122 | 092700 | 32769463400 | 132700 | 133100 | 133100 | 132700 | 6817 |
| 546 | 20250122 | 092600 | 31863550500 | 133100 | 133200 | 133200 | 133000 | 2164 |
| 547 | 20250122 | 092500 | 31575631900 | 133100 | 133100 | 133300 | 133100 | 3629 |
| 548 | 20250122 | 092400 | 31092426100 | 133100 | 133400 | 133400 | 133000 | 5245 |
| 549 | 20250122 | 092300 | 30394451800 | 133300 | 133000 | 133400 | 133000 | 2780 |
| 550 | 20250122 | 092200 | 30024351600 | 133000 | 133500 | 133500 | 132900 | 12503 |
| 551 | 20250122 | 092100 | 28358980000 | 133500 | 133400 | 133500 | 133300 | 3527 |
| 552 | 20250122 | 092000 | 27888551600 | 133400 | 133700 | 133700 | 133400 | 2254 |
| 553 | 20250122 | 091900 | 27587664800 | 133600 | 133700 | 133800 | 133400 | 6180 |
| 554 | 20250122 | 091800 | 26762308100 | 133700 | 134100 | 134100 | 133600 | 4084 |
| 555 | 20250122 | 091700 | 26215787700 | 134100 | 133900 | 134100 | 133800 | 1198 |
| 556 | 20250122 | 091600 | 26055261400 | 133900 | 133700 | 134100 | 133600 | 3740 |
| 557 | 20250122 | 091500 | 25554934000 | 133700 | 133800 | 134200 | 133600 | 7656 |
| 558 | 20250122 | 091400 | 24529949800 | 133800 | 133700 | 133900 | 133600 | 3473 |
| 559 | 20250122 | 091300 | 24065417000 | 133600 | 133500 | 133800 | 133300 | 7353 |
| 560 | 20250122 | 091200 | 23083732900 | 133600 | 133900 | 133900 | 133400 | 8514 |
| 561 | 20250122 | 091100 | 21946303400 | 133800 | 134300 | 134600 | 133700 | 16106 |
| 562 | 20250122 | 091000 | 19785284300 | 134400 | 134600 | 134700 | 134300 | 5145 |
| 563 | 20250122 | 090900 | 19093252500 | 134600 | 134800 | 135000 | 134600 | 8037 |
| 564 | 20250122 | 090800 | 18009910700 | 134900 | 134900 | 135000 | 134500 | 19129 |
| 565 | 20250122 | 090700 | 15432036000 | 134900 | 134500 | 134900 | 134400 | 17834 |
| 566 | 20250122 | 090600 | 13030170600 | 134500 | 134100 | 134800 | 134100 | 18120 |
| 567 | 20250122 | 090500 | 10593027500 | 134200 | 134400 | 134500 | 133900 | 11246 |
| 568 | 20250122 | 090400 | 9084212100 | 134400 | 134100 | 134400 | 133800 | 15330 |
| 569 | 20250122 | 090300 | 7027701900 | 134100 | 134300 | 134500 | 133800 | 14107 |
| 570 | 20250122 | 090200 | 5135142600 | 134300 | 133400 | 134400 | 133200 | 15874 |
| 571 | 20250122 | 090100 | 3011375200 | 133300 | 132800 | 133500 | 132200 | 11147 |
| 572 | 20250122 | 090000 | 1530216900 | 132700 | 133000 | 133300 | 132700 | 11506 |