34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 183100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 3 | 20250122 | 183000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 4 | 20250122 | 182900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 5 | 20250122 | 182800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 6 | 20250122 | 182700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 7 | 20250122 | 182600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 8 | 20250122 | 182500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 9 | 20250122 | 182400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 10 | 20250122 | 182300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 11 | 20250122 | 182200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 12 | 20250122 | 182100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 13 | 20250122 | 182000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 14 | 20250122 | 181900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 15 | 20250122 | 181800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 16 | 20250122 | 181700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 17 | 20250122 | 181600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 18 | 20250122 | 181500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 19 | 20250122 | 181400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 20 | 20250122 | 181300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 21 | 20250122 | 181200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 22 | 20250122 | 181100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 23 | 20250122 | 181000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 24 | 20250122 | 180900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 25 | 20250122 | 180800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 26 | 20250122 | 180700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 27 | 20250122 | 180600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 28 | 20250122 | 180500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 29 | 20250122 | 180400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 30 | 20250122 | 180300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 31 | 20250122 | 180200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 32 | 20250122 | 180100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 33 | 20250122 | 180000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 34 | 20250122 | 175900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 35 | 20250122 | 175800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 36 | 20250122 | 175700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 37 | 20250122 | 175600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 38 | 20250122 | 175500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 39 | 20250122 | 175400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 40 | 20250122 | 175300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 41 | 20250122 | 175200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 42 | 20250122 | 175100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 43 | 20250122 | 175000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 44 | 20250122 | 174900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 45 | 20250122 | 174800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 46 | 20250122 | 174700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 47 | 20250122 | 174600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 48 | 20250122 | 174500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 49 | 20250122 | 174400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 50 | 20250122 | 174300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 51 | 20250122 | 174200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 52 | 20250122 | 174100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 53 | 20250122 | 174000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 54 | 20250122 | 173900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 55 | 20250122 | 173800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 56 | 20250122 | 173700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 57 | 20250122 | 173600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 58 | 20250122 | 173500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 59 | 20250122 | 173400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 60 | 20250122 | 173300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 61 | 20250122 | 173200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 62 | 20250122 | 173100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 63 | 20250122 | 173000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 64 | 20250122 | 172900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 65 | 20250122 | 172800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 66 | 20250122 | 172700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 67 | 20250122 | 172600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 68 | 20250122 | 172500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 69 | 20250122 | 172400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 70 | 20250122 | 172300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 71 | 20250122 | 172200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 72 | 20250122 | 172100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 73 | 20250122 | 172000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 74 | 20250122 | 171900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 75 | 20250122 | 171800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 76 | 20250122 | 171700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 77 | 20250122 | 171600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 78 | 20250122 | 171500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 79 | 20250122 | 171400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 80 | 20250122 | 171300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 81 | 20250122 | 171200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 82 | 20250122 | 171100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 83 | 20250122 | 171000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 84 | 20250122 | 170900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 85 | 20250122 | 170800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 86 | 20250122 | 170700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 87 | 20250122 | 170600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 88 | 20250122 | 170500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 89 | 20250122 | 170400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 90 | 20250122 | 170300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 91 | 20250122 | 170200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 92 | 20250122 | 170100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 93 | 20250122 | 170000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 94 | 20250122 | 165900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 95 | 20250122 | 165800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 96 | 20250122 | 165700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 97 | 20250122 | 165600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 98 | 20250122 | 165500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 99 | 20250122 | 165400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 100 | 20250122 | 165300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 101 | 20250122 | 165200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 102 | 20250122 | 165100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 103 | 20250122 | 165000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 104 | 20250122 | 164900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 105 | 20250122 | 164800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 106 | 20250122 | 164700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 107 | 20250122 | 164600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 108 | 20250122 | 164500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 109 | 20250122 | 164400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 110 | 20250122 | 164300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 111 | 20250122 | 164200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 112 | 20250122 | 164100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 113 | 20250122 | 164000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 114 | 20250122 | 163900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 115 | 20250122 | 163800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 116 | 20250122 | 163700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 117 | 20250122 | 163600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 118 | 20250122 | 163500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 119 | 20250122 | 163400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 120 | 20250122 | 163300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 121 | 20250122 | 163200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 122 | 20250122 | 163100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 123 | 20250122 | 163000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 124 | 20250122 | 162900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 125 | 20250122 | 162800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 126 | 20250122 | 162700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 127 | 20250122 | 162600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 128 | 20250122 | 162500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 129 | 20250122 | 162400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 130 | 20250122 | 162300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 131 | 20250122 | 162200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 132 | 20250122 | 162100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 133 | 20250122 | 162000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 134 | 20250122 | 161900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 135 | 20250122 | 161800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 136 | 20250122 | 161700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 137 | 20250122 | 161600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 138 | 20250122 | 161500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 139 | 20250122 | 161400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 140 | 20250122 | 161300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 141 | 20250122 | 161200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 142 | 20250122 | 161100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 143 | 20250122 | 161000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 144 | 20250122 | 160900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 145 | 20250122 | 160800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 146 | 20250122 | 160700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 147 | 20250122 | 160600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 148 | 20250122 | 160500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 149 | 20250122 | 160400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 150 | 20250122 | 160300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 151 | 20250122 | 160200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 152 | 20250122 | 160100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 153 | 20250122 | 160000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 154 | 20250122 | 155900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 155 | 20250122 | 155800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 156 | 20250122 | 155700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 157 | 20250122 | 155600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 158 | 20250122 | 155500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 159 | 20250122 | 155400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 160 | 20250122 | 155300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 161 | 20250122 | 155200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 162 | 20250122 | 155100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 163 | 20250122 | 155000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 164 | 20250122 | 154900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 165 | 20250122 | 154800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 166 | 20250122 | 154700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 167 | 20250122 | 154600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 168 | 20250122 | 154500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 169 | 20250122 | 154400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 170 | 20250122 | 154300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 171 | 20250122 | 154200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 172 | 20250122 | 154100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 173 | 20250122 | 154000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 174 | 20250122 | 153900 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 175 | 20250122 | 153800 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 176 | 20250122 | 153700 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 177 | 20250122 | 153600 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 178 | 20250122 | 153500 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 179 | 20250122 | 153400 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 180 | 20250122 | 153300 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 181 | 20250122 | 153200 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 0 |
| 182 | 20250122 | 153100 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 183 | 20250122 | 153000 | 87193379000 | 103000 | 103000 | 103000 | 103000 | 76003 |
| 184 | 20250122 | 152900 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20250122 | 152800 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20250122 | 152700 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20250122 | 152600 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20250122 | 152500 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20250122 | 152400 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20250122 | 152300 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20250122 | 152200 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20250122 | 152100 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20250122 | 152000 | 79365070000 | 103100 | 103100 | 103100 | 103100 | 0 |
| 194 | 20250122 | 151900 | 79365070000 | 103100 | 103000 | 103100 | 102900 | 1950 |
| 195 | 20250122 | 151800 | 79164244200 | 102900 | 102900 | 103100 | 102900 | 2945 |
| 196 | 20250122 | 151700 | 78860876900 | 102900 | 103000 | 103000 | 102900 | 3189 |
| 197 | 20250122 | 151600 | 78532591100 | 102900 | 102900 | 103000 | 102900 | 1743 |
| 198 | 20250122 | 151500 | 78353089500 | 102900 | 103100 | 103100 | 102900 | 2314 |
| 199 | 20250122 | 151400 | 78114708900 | 103100 | 102900 | 103100 | 102900 | 2530 |
| 200 | 20250122 | 151300 | 77854128900 | 102900 | 103000 | 103000 | 102900 | 4034 |
| 201 | 20250122 | 151200 | 77438688000 | 103000 | 103000 | 103000 | 102900 | 4838 |
| 202 | 20250122 | 151100 | 76940385400 | 102900 | 103000 | 103000 | 102900 | 1027 |
| 203 | 20250122 | 151000 | 76834630700 | 103000 | 102900 | 103000 | 102900 | 1296 |
| 204 | 20250122 | 150900 | 76701173300 | 102900 | 103000 | 103000 | 102900 | 2289 |
| 205 | 20250122 | 150800 | 76465580200 | 102900 | 102800 | 103000 | 102700 | 1814 |
| 206 | 20250122 | 150700 | 76278997900 | 102800 | 102800 | 102800 | 102700 | 5333 |
| 207 | 20250122 | 150600 | 75730814700 | 102700 | 102800 | 102800 | 102700 | 827 |
| 208 | 20250122 | 150500 | 75645845500 | 102800 | 102800 | 102800 | 102700 | 789 |
| 209 | 20250122 | 150400 | 75564758900 | 102800 | 102800 | 102800 | 102700 | 759 |
| 210 | 20250122 | 150300 | 75486774300 | 102700 | 102800 | 102800 | 102700 | 940 |
| 211 | 20250122 | 150200 | 75390169600 | 102800 | 102700 | 102800 | 102700 | 821 |
| 212 | 20250122 | 150100 | 75305813700 | 102700 | 102700 | 102800 | 102700 | 1307 |
| 213 | 20250122 | 150000 | 75171556700 | 102800 | 102600 | 102800 | 102600 | 1458 |
| 214 | 20250122 | 145900 | 75021803700 | 102800 | 102600 | 102800 | 102600 | 1738 |
| 215 | 20250122 | 145800 | 74843355400 | 102600 | 102600 | 102700 | 102600 | 2053 |
| 216 | 20250122 | 145700 | 74632662200 | 102600 | 102700 | 102700 | 102600 | 1261 |
| 217 | 20250122 | 145600 | 74503221700 | 102700 | 102700 | 102800 | 102600 | 2715 |
| 218 | 20250122 | 145500 | 74224441800 | 102600 | 102600 | 102700 | 102600 | 989 |
| 219 | 20250122 | 145400 | 74122931200 | 102600 | 102600 | 102700 | 102600 | 1897 |
| 220 | 20250122 | 145300 | 73928228400 | 102600 | 102800 | 102900 | 102600 | 2495 |
| 221 | 20250122 | 145200 | 73671820200 | 102800 | 102900 | 103000 | 102800 | 1087 |
| 222 | 20250122 | 145100 | 73560006300 | 102900 | 103000 | 103000 | 102900 | 1027 |
| 223 | 20250122 | 145000 | 73454320300 | 103000 | 102900 | 103000 | 102900 | 998 |
| 224 | 20250122 | 144900 | 73351591100 | 103000 | 103000 | 103000 | 102900 | 1215 |
| 225 | 20250122 | 144800 | 73226502900 | 102900 | 102900 | 103000 | 102800 | 2183 |
| 226 | 20250122 | 144700 | 73001870600 | 103000 | 103000 | 103000 | 102900 | 1196 |
| 227 | 20250122 | 144600 | 72878755100 | 103000 | 102900 | 103000 | 102900 | 1143 |
| 228 | 20250122 | 144500 | 72761087100 | 102900 | 102800 | 103000 | 102800 | 2106 |
| 229 | 20250122 | 144400 | 72544406900 | 102800 | 102900 | 103000 | 102800 | 2959 |
| 230 | 20250122 | 144300 | 72239943200 | 103000 | 102900 | 103000 | 102900 | 1145 |
| 231 | 20250122 | 144200 | 72122075400 | 102900 | 102900 | 103000 | 102900 | 1221 |
| 232 | 20250122 | 144100 | 71996377000 | 102900 | 102900 | 103000 | 102900 | 1085 |
| 233 | 20250122 | 144000 | 71884674800 | 103000 | 103000 | 103100 | 102900 | 850 |
| 234 | 20250122 | 143900 | 71797136200 | 103100 | 103000 | 103100 | 103000 | 1592 |
| 235 | 20250122 | 143800 | 71633116600 | 103000 | 103000 | 103100 | 103000 | 1237 |
| 236 | 20250122 | 143700 | 71505654700 | 103100 | 103100 | 103100 | 103000 | 1427 |
| 237 | 20250122 | 143600 | 71358628600 | 103000 | 103000 | 103100 | 103000 | 734 |
| 238 | 20250122 | 143500 | 71283009600 | 103000 | 103100 | 103200 | 103000 | 1827 |
| 239 | 20250122 | 143400 | 71094680900 | 103100 | 103100 | 103200 | 103100 | 2349 |
| 240 | 20250122 | 143300 | 70852405400 | 103100 | 103200 | 103300 | 103100 | 2092 |
| 241 | 20250122 | 143200 | 70636620600 | 103200 | 103200 | 103300 | 103200 | 1255 |
| 242 | 20250122 | 143100 | 70507059400 | 103200 | 103200 | 103300 | 103200 | 1583 |
| 243 | 20250122 | 143000 | 70343644300 | 103200 | 103200 | 103300 | 103200 | 1511 |
| 244 | 20250122 | 142900 | 70187644900 | 103200 | 103200 | 103300 | 103200 | 1760 |
| 245 | 20250122 | 142800 | 70005975000 | 103200 | 103200 | 103300 | 103200 | 3156 |
| 246 | 20250122 | 142700 | 69680017200 | 103300 | 103300 | 103300 | 103200 | 1425 |
| 247 | 20250122 | 142600 | 69532893400 | 103300 | 103300 | 103300 | 103200 | 1117 |
| 248 | 20250122 | 142500 | 69417563700 | 103300 | 103300 | 103300 | 103200 | 956 |
| 249 | 20250122 | 142400 | 69318855200 | 103300 | 103100 | 103300 | 103100 | 1997 |
| 250 | 20250122 | 142300 | 69112764200 | 103100 | 103100 | 103200 | 103100 | 788 |
| 251 | 20250122 | 142200 | 69031473600 | 103200 | 103100 | 103200 | 103100 | 1636 |
| 252 | 20250122 | 142100 | 68862699300 | 103100 | 103100 | 103200 | 103100 | 1303 |
| 253 | 20250122 | 142000 | 68728302400 | 103100 | 103100 | 103200 | 103100 | 1583 |
| 254 | 20250122 | 141900 | 68565040000 | 103200 | 103200 | 103300 | 103100 | 3157 |
| 255 | 20250122 | 141800 | 68239329500 | 103200 | 103200 | 103300 | 103200 | 885 |
| 256 | 20250122 | 141700 | 68147940700 | 103300 | 103200 | 103300 | 103200 | 719 |
| 257 | 20250122 | 141600 | 68073696500 | 103200 | 103200 | 103300 | 103200 | 1136 |
| 258 | 20250122 | 141500 | 67956397900 | 103200 | 103200 | 103300 | 103200 | 832 |
| 259 | 20250122 | 141400 | 67870486300 | 103300 | 103300 | 103300 | 103200 | 1247 |
| 260 | 20250122 | 141300 | 67741783300 | 103300 | 103300 | 103300 | 103200 | 1901 |
| 261 | 20250122 | 141200 | 67545529400 | 103300 | 103200 | 103300 | 103200 | 819 |
| 262 | 20250122 | 141100 | 67460964000 | 103200 | 103300 | 103300 | 103200 | 896 |
| 263 | 20250122 | 141000 | 67368435800 | 103200 | 103300 | 103300 | 103200 | 1961 |
| 264 | 20250122 | 140900 | 67165903500 | 103300 | 103400 | 103400 | 103300 | 1431 |
| 265 | 20250122 | 140800 | 67018024700 | 103300 | 103200 | 103400 | 103200 | 1901 |
| 266 | 20250122 | 140700 | 66821665900 | 103200 | 103200 | 103300 | 103200 | 3085 |
| 267 | 20250122 | 140600 | 66503027600 | 103300 | 103300 | 103300 | 103200 | 1142 |
| 268 | 20250122 | 140500 | 66385128100 | 103200 | 103200 | 103300 | 103200 | 1194 |
| 269 | 20250122 | 140400 | 66261848300 | 103200 | 103200 | 103300 | 103200 | 1242 |
| 270 | 20250122 | 140300 | 66133624800 | 103200 | 103200 | 103300 | 103200 | 2016 |
| 271 | 20250122 | 140200 | 65925557400 | 103300 | 103200 | 103300 | 103200 | 1539 |
| 272 | 20250122 | 140100 | 65766615900 | 103200 | 103300 | 103300 | 103200 | 668 |
| 273 | 20250122 | 140000 | 65697644900 | 103300 | 103100 | 103300 | 103100 | 2249 |
| 274 | 20250122 | 135900 | 65465504700 | 103200 | 103100 | 103200 | 103100 | 958 |
| 275 | 20250122 | 135800 | 65366667800 | 103200 | 103100 | 103200 | 103100 | 1045 |
| 276 | 20250122 | 135700 | 65258854000 | 103200 | 103200 | 103200 | 103100 | 914 |
| 277 | 20250122 | 135600 | 65164551400 | 103100 | 103100 | 103200 | 103100 | 752 |
| 278 | 20250122 | 135500 | 65086967800 | 103200 | 103100 | 103200 | 103100 | 1071 |
| 279 | 20250122 | 135400 | 64976484300 | 103200 | 103000 | 103200 | 103000 | 1100 |
| 280 | 20250122 | 135300 | 64863092700 | 103100 | 103200 | 103200 | 103000 | 1385 |
| 281 | 20250122 | 135200 | 64720276500 | 103100 | 103100 | 103200 | 103100 | 4069 |
| 282 | 20250122 | 135100 | 64300711400 | 103100 | 103200 | 103200 | 103100 | 250 |
| 283 | 20250122 | 135000 | 64274919700 | 103100 | 103300 | 103300 | 103100 | 2413 |
| 284 | 20250122 | 134900 | 64025890900 | 103300 | 103200 | 103300 | 103200 | 998 |
| 285 | 20250122 | 134800 | 63922830800 | 103200 | 103300 | 103400 | 103200 | 3607 |
| 286 | 20250122 | 134700 | 63550404900 | 103300 | 103100 | 103400 | 103100 | 5993 |
| 287 | 20250122 | 134600 | 62932075600 | 103100 | 103100 | 103200 | 103100 | 3405 |
| 288 | 20250122 | 134500 | 62580825900 | 103200 | 103100 | 103200 | 102900 | 5247 |
| 289 | 20250122 | 134400 | 62040081400 | 103000 | 103100 | 103200 | 103000 | 2657 |
| 290 | 20250122 | 134300 | 61766224700 | 103100 | 102700 | 103200 | 102600 | 38579 |
| 291 | 20250122 | 134200 | 57794428200 | 102700 | 102500 | 102700 | 102500 | 2164 |
| 292 | 20250122 | 134100 | 57572337300 | 102500 | 102500 | 102600 | 102500 | 1500 |
| 293 | 20250122 | 134000 | 57418485300 | 102500 | 102500 | 102600 | 102500 | 1182 |
| 294 | 20250122 | 133900 | 57297278400 | 102500 | 102500 | 102600 | 102500 | 2410 |
| 295 | 20250122 | 133800 | 57050144000 | 102600 | 102600 | 102600 | 102500 | 635 |
| 296 | 20250122 | 133700 | 56985014000 | 102500 | 102500 | 102600 | 102500 | 714 |
| 297 | 20250122 | 133600 | 56911780900 | 102600 | 102500 | 102600 | 102500 | 2358 |
| 298 | 20250122 | 133500 | 56669872200 | 102600 | 102500 | 102600 | 102500 | 688 |
| 299 | 20250122 | 133400 | 56599308400 | 102500 | 102500 | 102600 | 102500 | 564 |
| 300 | 20250122 | 133300 | 56541446600 | 102500 | 102400 | 102600 | 102400 | 2615 |
| 301 | 20250122 | 133200 | 56273387400 | 102500 | 102300 | 102500 | 102300 | 2184 |
| 302 | 20250122 | 133100 | 56049764700 | 102300 | 102300 | 102400 | 102300 | 942 |
| 303 | 20250122 | 133000 | 55953353300 | 102300 | 102200 | 102400 | 102200 | 775 |
| 304 | 20250122 | 132900 | 55874062300 | 102200 | 102200 | 102300 | 102200 | 952 |
| 305 | 20250122 | 132800 | 55776704900 | 102300 | 102300 | 102300 | 102200 | 1526 |
| 306 | 20250122 | 132700 | 55620667900 | 102300 | 102200 | 102300 | 102200 | 523 |
| 307 | 20250122 | 132600 | 55567185500 | 102300 | 102400 | 102400 | 102200 | 837 |
| 308 | 20250122 | 132500 | 55481554200 | 102300 | 102300 | 102400 | 102300 | 523 |
| 309 | 20250122 | 132400 | 55428043100 | 102300 | 102300 | 102400 | 102300 | 377 |
| 310 | 20250122 | 132300 | 55389463700 | 102400 | 102300 | 102400 | 102300 | 560 |
| 311 | 20250122 | 132200 | 55332165400 | 102300 | 102300 | 102400 | 102300 | 575 |
| 312 | 20250122 | 132100 | 55273333900 | 102300 | 102200 | 102400 | 102200 | 1373 |
| 313 | 20250122 | 132000 | 55132897600 | 102200 | 102200 | 102300 | 102200 | 689 |
| 314 | 20250122 | 131900 | 55062456000 | 102200 | 102200 | 102300 | 102200 | 694 |
| 315 | 20250122 | 131800 | 54991497600 | 102200 | 102500 | 102600 | 102200 | 11347 |
| 316 | 20250122 | 131700 | 53829102600 | 102500 | 102700 | 102700 | 102500 | 2333 |
| 317 | 20250122 | 131600 | 53589762000 | 102600 | 102600 | 102700 | 102600 | 3040 |
| 318 | 20250122 | 131500 | 53277852900 | 102600 | 102600 | 102700 | 102600 | 371 |
| 319 | 20250122 | 131400 | 53239775400 | 102600 | 102700 | 102700 | 102600 | 408 |
| 320 | 20250122 | 131300 | 53197907400 | 102600 | 102600 | 102700 | 102600 | 498 |
| 321 | 20250122 | 131200 | 53146800300 | 102600 | 102600 | 102700 | 102600 | 426 |
| 322 | 20250122 | 131100 | 53103074100 | 102600 | 102600 | 102700 | 102600 | 753 |
| 323 | 20250122 | 131000 | 53025810900 | 102600 | 102700 | 102700 | 102600 | 2041 |
| 324 | 20250122 | 130900 | 52816381900 | 102700 | 102600 | 102700 | 102600 | 497 |
| 325 | 20250122 | 130800 | 52765366700 | 102600 | 102600 | 102700 | 102600 | 284 |
| 326 | 20250122 | 130700 | 52736212000 | 102700 | 102700 | 102700 | 102600 | 299 |
| 327 | 20250122 | 130600 | 52705517400 | 102600 | 102700 | 102700 | 102600 | 2436 |
| 328 | 20250122 | 130500 | 52455402500 | 102700 | 102800 | 102800 | 102700 | 637 |
| 329 | 20250122 | 130400 | 52389972500 | 102700 | 102700 | 102800 | 102700 | 465 |
| 330 | 20250122 | 130300 | 52342207300 | 102700 | 102800 | 102800 | 102700 | 862 |
| 331 | 20250122 | 130200 | 52253662100 | 102700 | 102700 | 102800 | 102700 | 357 |
| 332 | 20250122 | 130100 | 52216990100 | 102700 | 102700 | 102800 | 102600 | 4325 |
| 333 | 20250122 | 130000 | 51772794500 | 102700 | 102600 | 102700 | 102600 | 721 |
| 334 | 20250122 | 125900 | 51698764700 | 102700 | 102700 | 102700 | 102600 | 453 |
| 335 | 20250122 | 125800 | 51652262500 | 102600 | 102600 | 102700 | 102600 | 733 |
| 336 | 20250122 | 125700 | 51577017000 | 102600 | 102700 | 102700 | 102600 | 807 |
| 337 | 20250122 | 125600 | 51494176100 | 102600 | 102700 | 102700 | 102600 | 337 |
| 338 | 20250122 | 125500 | 51459585900 | 102600 | 102600 | 102700 | 102600 | 729 |
| 339 | 20250122 | 125400 | 51384753800 | 102700 | 102700 | 102700 | 102600 | 657 |
| 340 | 20250122 | 125300 | 51317303000 | 102600 | 102700 | 102700 | 102600 | 575 |
| 341 | 20250122 | 125200 | 51258266900 | 102600 | 102600 | 102700 | 102600 | 571 |
| 342 | 20250122 | 125100 | 51199630500 | 102600 | 102600 | 102700 | 102600 | 892 |
| 343 | 20250122 | 125000 | 51108050500 | 102700 | 102600 | 102700 | 102600 | 767 |
| 344 | 20250122 | 124900 | 51029293200 | 102700 | 102700 | 102700 | 102600 | 535 |
| 345 | 20250122 | 124800 | 50974382100 | 102600 | 102700 | 102700 | 102600 | 293 |
| 346 | 20250122 | 124700 | 50944309900 | 102600 | 102600 | 102700 | 102600 | 288 |
| 347 | 20250122 | 124600 | 50914744200 | 102600 | 102600 | 102700 | 102600 | 746 |
| 348 | 20250122 | 124500 | 50838172200 | 102700 | 102600 | 102700 | 102600 | 203 |
| 349 | 20250122 | 124400 | 50817337400 | 102600 | 102600 | 102700 | 102600 | 488 |
| 350 | 20250122 | 124300 | 50767257800 | 102600 | 102700 | 102800 | 102600 | 3556 |
| 351 | 20250122 | 124200 | 50402081100 | 102700 | 102800 | 102800 | 102700 | 397 |
| 352 | 20250122 | 124100 | 50361296600 | 102700 | 102800 | 102800 | 102700 | 357 |
| 353 | 20250122 | 124000 | 50324619500 | 102800 | 102700 | 102800 | 102700 | 533 |
| 354 | 20250122 | 123900 | 50269832800 | 102800 | 102800 | 102800 | 102700 | 868 |
| 355 | 20250122 | 123800 | 50180612200 | 102800 | 102700 | 102800 | 102700 | 180 |
| 356 | 20250122 | 123700 | 50162120100 | 102700 | 102800 | 102800 | 102700 | 562 |
| 357 | 20250122 | 123600 | 50104359600 | 102700 | 102700 | 102800 | 102600 | 2777 |
| 358 | 20250122 | 123500 | 49819168700 | 102600 | 102700 | 102700 | 102600 | 323 |
| 359 | 20250122 | 123400 | 49786023600 | 102700 | 102600 | 102700 | 102600 | 5431 |
| 360 | 20250122 | 123300 | 49228563200 | 102600 | 102600 | 102600 | 102500 | 716 |
| 361 | 20250122 | 123200 | 49155117200 | 102500 | 102600 | 102600 | 102500 | 631 |
| 362 | 20250122 | 123100 | 49090390700 | 102500 | 102600 | 102600 | 102500 | 816 |
| 363 | 20250122 | 123000 | 49006686100 | 102600 | 102500 | 102600 | 102500 | 1398 |
| 364 | 20250122 | 122900 | 48863281200 | 102600 | 102500 | 102600 | 102500 | 687 |
| 365 | 20250122 | 122800 | 48792817500 | 102600 | 102500 | 102600 | 102500 | 591 |
| 366 | 20250122 | 122700 | 48732211600 | 102600 | 102500 | 102600 | 102500 | 262 |
| 367 | 20250122 | 122600 | 48705341600 | 102500 | 102600 | 102600 | 102500 | 1049 |
| 368 | 20250122 | 122500 | 48597813200 | 102600 | 102500 | 102600 | 102500 | 1002 |
| 369 | 20250122 | 122400 | 48495083700 | 102500 | 102600 | 102600 | 102500 | 657 |
| 370 | 20250122 | 122300 | 48427686000 | 102600 | 102500 | 102600 | 102500 | 402 |
| 371 | 20250122 | 122200 | 48386463400 | 102500 | 102500 | 102600 | 102500 | 578 |
| 372 | 20250122 | 122100 | 48327168900 | 102500 | 102600 | 102600 | 102500 | 769 |
| 373 | 20250122 | 122000 | 48248301600 | 102500 | 102500 | 102600 | 102500 | 2162 |
| 374 | 20250122 | 121900 | 48026691300 | 102600 | 102500 | 102600 | 102500 | 350 |
| 375 | 20250122 | 121800 | 47990795800 | 102600 | 102600 | 102600 | 102500 | 305 |
| 376 | 20250122 | 121700 | 47959526000 | 102500 | 102500 | 102600 | 102500 | 685 |
| 377 | 20250122 | 121600 | 47889283200 | 102500 | 102600 | 102600 | 102500 | 635 |
| 378 | 20250122 | 121500 | 47824159200 | 102600 | 102600 | 102600 | 102500 | 494 |
| 379 | 20250122 | 121400 | 47773493500 | 102600 | 102600 | 102600 | 102500 | 771 |
| 380 | 20250122 | 121300 | 47694422400 | 102500 | 102600 | 102600 | 102500 | 619 |
| 381 | 20250122 | 121200 | 47630927400 | 102600 | 102500 | 102600 | 102500 | 610 |
| 382 | 20250122 | 121100 | 47568366000 | 102600 | 102500 | 102600 | 102500 | 1564 |
| 383 | 20250122 | 121000 | 47407925000 | 102500 | 102600 | 102600 | 102500 | 344 |
| 384 | 20250122 | 120900 | 47372649100 | 102600 | 102500 | 102600 | 102500 | 563 |
| 385 | 20250122 | 120800 | 47314925900 | 102600 | 102500 | 102600 | 102500 | 604 |
| 386 | 20250122 | 120700 | 47252985000 | 102600 | 102600 | 102600 | 102500 | 742 |
| 387 | 20250122 | 120600 | 47176877300 | 102600 | 102600 | 102600 | 102500 | 580 |
| 388 | 20250122 | 120500 | 47117376300 | 102600 | 102500 | 102600 | 102500 | 856 |
| 389 | 20250122 | 120400 | 47029578500 | 102600 | 102500 | 102600 | 102500 | 714 |
| 390 | 20250122 | 120300 | 46956337900 | 102600 | 102600 | 102600 | 102500 | 624 |
| 391 | 20250122 | 120200 | 46892329400 | 102600 | 102500 | 102600 | 102500 | 882 |
| 392 | 20250122 | 120100 | 46801852000 | 102600 | 102600 | 102600 | 102500 | 1028 |
| 393 | 20250122 | 120000 | 46696435400 | 102500 | 102500 | 102600 | 102500 | 972 |
| 394 | 20250122 | 115900 | 46596746500 | 102500 | 102500 | 102600 | 102500 | 764 |
| 395 | 20250122 | 115800 | 46518384800 | 102600 | 102600 | 102600 | 102500 | 751 |
| 396 | 20250122 | 115700 | 46441363100 | 102600 | 102500 | 102600 | 102500 | 596 |
| 397 | 20250122 | 115600 | 46380241500 | 102500 | 102500 | 102600 | 102500 | 1197 |
| 398 | 20250122 | 115500 | 46257459400 | 102600 | 102500 | 102600 | 102500 | 877 |
| 399 | 20250122 | 115400 | 46167518200 | 102600 | 102500 | 102600 | 102500 | 1207 |
| 400 | 20250122 | 115300 | 46043719000 | 102500 | 102600 | 102600 | 102500 | 689 |
| 401 | 20250122 | 115200 | 45973049200 | 102500 | 102500 | 102600 | 102500 | 1272 |
| 402 | 20250122 | 115100 | 45842623400 | 102600 | 102600 | 102600 | 102500 | 932 |
| 403 | 20250122 | 115000 | 45747016700 | 102500 | 102500 | 102600 | 102500 | 968 |
| 404 | 20250122 | 114900 | 45647726500 | 102600 | 102600 | 102600 | 102500 | 670 |
| 405 | 20250122 | 114800 | 45579018100 | 102500 | 102500 | 102600 | 102500 | 719 |
| 406 | 20250122 | 114700 | 45505309300 | 102600 | 102600 | 102600 | 102500 | 397 |
| 407 | 20250122 | 114600 | 45464599100 | 102600 | 102600 | 102600 | 102500 | 272 |
| 408 | 20250122 | 114500 | 45436709700 | 102500 | 102500 | 102600 | 102400 | 2715 |
| 409 | 20250122 | 114400 | 45158313800 | 102500 | 102400 | 102500 | 102300 | 2699 |
| 410 | 20250122 | 114300 | 44881723200 | 102400 | 102400 | 102500 | 102300 | 842 |
| 411 | 20250122 | 114200 | 44795495900 | 102300 | 102400 | 102400 | 102300 | 1125 |
| 412 | 20250122 | 114100 | 44680311100 | 102300 | 102400 | 102400 | 102300 | 559 |
| 413 | 20250122 | 114000 | 44623090400 | 102400 | 102400 | 102500 | 102300 | 1056 |
| 414 | 20250122 | 113900 | 44514954200 | 102400 | 102500 | 102500 | 102400 | 717 |
| 415 | 20250122 | 113800 | 44441515700 | 102400 | 102500 | 102500 | 102400 | 309 |
| 416 | 20250122 | 113700 | 44409862500 | 102400 | 102500 | 102500 | 102400 | 309 |
| 417 | 20250122 | 113600 | 44378213600 | 102500 | 102500 | 102500 | 102400 | 332 |
| 418 | 20250122 | 113500 | 44344204500 | 102400 | 102500 | 102500 | 102400 | 431 |
| 419 | 20250122 | 113400 | 44300056900 | 102400 | 102400 | 102500 | 102300 | 906 |
| 420 | 20250122 | 113300 | 44207279400 | 102400 | 102400 | 102400 | 102300 | 276 |
| 421 | 20250122 | 113200 | 44179037200 | 102300 | 102300 | 102500 | 102300 | 2518 |
| 422 | 20250122 | 113100 | 43921330600 | 102400 | 102500 | 102500 | 102300 | 1064 |
| 423 | 20250122 | 113000 | 43812367900 | 102500 | 102700 | 102700 | 102500 | 2701 |
| 424 | 20250122 | 112900 | 43535298900 | 102600 | 102700 | 102700 | 102600 | 1354 |
| 425 | 20250122 | 112800 | 43396368600 | 102600 | 102600 | 102700 | 102600 | 1089 |
| 426 | 20250122 | 112700 | 43284628800 | 102600 | 102700 | 102700 | 102600 | 546 |
| 427 | 20250122 | 112600 | 43228598700 | 102700 | 102600 | 102700 | 102600 | 242 |
| 428 | 20250122 | 112500 | 43203760100 | 102700 | 102700 | 102700 | 102600 | 427 |
| 429 | 20250122 | 112400 | 43159924900 | 102700 | 102600 | 102700 | 102600 | 555 |
| 430 | 20250122 | 112300 | 43102947600 | 102600 | 102700 | 102700 | 102600 | 443 |
| 431 | 20250122 | 112200 | 43057472400 | 102700 | 102400 | 102700 | 102400 | 2082 |
| 432 | 20250122 | 112100 | 42843922700 | 102500 | 102300 | 102500 | 102300 | 1521 |
| 433 | 20250122 | 112000 | 42688193000 | 102400 | 102300 | 102400 | 102200 | 717 |
| 434 | 20250122 | 111900 | 42614829300 | 102300 | 102400 | 102400 | 102200 | 805 |
| 435 | 20250122 | 111800 | 42532476500 | 102400 | 102200 | 102400 | 102200 | 2287 |
| 436 | 20250122 | 111700 | 42298520100 | 102200 | 102000 | 102200 | 102000 | 4614 |
| 437 | 20250122 | 111600 | 41827205100 | 102100 | 102000 | 102100 | 102000 | 662 |
| 438 | 20250122 | 111500 | 41759654200 | 102000 | 102100 | 102100 | 102000 | 1081 |
| 439 | 20250122 | 111400 | 41649321900 | 102000 | 102000 | 102100 | 102000 | 716 |
| 440 | 20250122 | 111300 | 41576281000 | 102000 | 102000 | 102100 | 102000 | 726 |
| 441 | 20250122 | 111200 | 41502206200 | 102100 | 102200 | 102200 | 102000 | 936 |
| 442 | 20250122 | 111100 | 41406650700 | 102200 | 102200 | 102200 | 102100 | 824 |
| 443 | 20250122 | 111000 | 41322507500 | 102100 | 102200 | 102200 | 102100 | 628 |
| 444 | 20250122 | 110900 | 41258381900 | 102100 | 102100 | 102200 | 102100 | 2067 |
| 445 | 20250122 | 110800 | 41047332000 | 102100 | 102100 | 102200 | 102100 | 437 |
| 446 | 20250122 | 110700 | 41002701600 | 102100 | 102200 | 102200 | 102100 | 781 |
| 447 | 20250122 | 110600 | 40922954000 | 102100 | 102200 | 102200 | 102100 | 800 |
| 448 | 20250122 | 110500 | 40841266000 | 102200 | 102200 | 102200 | 102100 | 561 |
| 449 | 20250122 | 110400 | 40783970200 | 102100 | 102100 | 102200 | 102100 | 547 |
| 450 | 20250122 | 110300 | 40728108700 | 102200 | 102200 | 102200 | 102100 | 384 |
| 451 | 20250122 | 110200 | 40688893700 | 102100 | 102100 | 102200 | 102100 | 595 |
| 452 | 20250122 | 110100 | 40628131900 | 102200 | 102200 | 102200 | 102100 | 2770 |
| 453 | 20250122 | 110000 | 40345115300 | 102200 | 102200 | 102300 | 102100 | 1741 |
| 454 | 20250122 | 105900 | 40167180900 | 102100 | 102200 | 102200 | 102100 | 1316 |
| 455 | 20250122 | 105800 | 40032710600 | 102100 | 102200 | 102200 | 102100 | 866 |
| 456 | 20250122 | 105700 | 39944234200 | 102100 | 102200 | 102200 | 102100 | 757 |
| 457 | 20250122 | 105600 | 39866885500 | 102100 | 102200 | 102200 | 102100 | 811 |
| 458 | 20250122 | 105500 | 39784031500 | 102200 | 102200 | 102200 | 102100 | 987 |
| 459 | 20250122 | 105400 | 39683177900 | 102200 | 102200 | 102200 | 102100 | 1536 |
| 460 | 20250122 | 105300 | 39526231400 | 102100 | 102100 | 102200 | 102100 | 621 |
| 461 | 20250122 | 105200 | 39462788400 | 102100 | 102200 | 102200 | 102100 | 835 |
| 462 | 20250122 | 105100 | 39377480400 | 102100 | 102200 | 102200 | 102100 | 755 |
| 463 | 20250122 | 105000 | 39300340400 | 102200 | 102100 | 102200 | 102100 | 3117 |
| 464 | 20250122 | 104900 | 38982076700 | 102100 | 102100 | 102100 | 102000 | 643 |
| 465 | 20250122 | 104800 | 38916462100 | 102100 | 102100 | 102100 | 102000 | 778 |
| 466 | 20250122 | 104700 | 38837086400 | 102100 | 102000 | 102100 | 102000 | 1252 |
| 467 | 20250122 | 104600 | 38709360100 | 102000 | 102000 | 102100 | 102000 | 1079 |
| 468 | 20250122 | 104500 | 38599271800 | 102000 | 102100 | 102100 | 102000 | 1275 |
| 469 | 20250122 | 104400 | 38469183300 | 102000 | 102000 | 102100 | 102000 | 1931 |
| 470 | 20250122 | 104300 | 38272210600 | 102000 | 102100 | 102200 | 102000 | 2203 |
| 471 | 20250122 | 104200 | 38047309300 | 102100 | 102200 | 102300 | 102100 | 1111 |
| 472 | 20250122 | 104100 | 37933813400 | 102200 | 102300 | 102400 | 102200 | 2811 |
| 473 | 20250122 | 104000 | 37646266900 | 102400 | 102400 | 102400 | 102300 | 308 |
| 474 | 20250122 | 103900 | 37614742400 | 102300 | 102100 | 102400 | 102000 | 8619 |
| 475 | 20250122 | 103800 | 36733179700 | 102100 | 102100 | 102200 | 102000 | 3019 |
| 476 | 20250122 | 103700 | 36424942600 | 102100 | 102200 | 102200 | 102100 | 876 |
| 477 | 20250122 | 103600 | 36335483000 | 102100 | 102200 | 102200 | 102100 | 980 |
| 478 | 20250122 | 103500 | 36235343800 | 102100 | 102200 | 102200 | 102100 | 595 |
| 479 | 20250122 | 103400 | 36174562700 | 102200 | 102300 | 102300 | 102100 | 1130 |
| 480 | 20250122 | 103300 | 36059081700 | 102300 | 102200 | 102300 | 102100 | 1153 |
| 481 | 20250122 | 103200 | 35941249000 | 102200 | 102300 | 102300 | 102200 | 1242 |
| 482 | 20250122 | 103100 | 35814293700 | 102200 | 102100 | 102300 | 102100 | 522 |
| 483 | 20250122 | 103000 | 35760942700 | 102200 | 102200 | 102200 | 102100 | 1421 |
| 484 | 20250122 | 102900 | 35615720900 | 102100 | 102300 | 102300 | 102100 | 1132 |
| 485 | 20250122 | 102800 | 35500058600 | 102300 | 102300 | 102300 | 102200 | 2503 |
| 486 | 20250122 | 102700 | 35244090100 | 102200 | 102800 | 102800 | 102200 | 9875 |
| 487 | 20250122 | 102600 | 34230595900 | 102900 | 102900 | 103000 | 102800 | 2818 |
| 488 | 20250122 | 102500 | 33940665400 | 102900 | 102900 | 103000 | 102900 | 2456 |
| 489 | 20250122 | 102400 | 33687757800 | 102900 | 103000 | 103100 | 102900 | 3323 |
| 490 | 20250122 | 102300 | 33345526600 | 103000 | 102800 | 103100 | 102700 | 11756 |
| 491 | 20250122 | 102200 | 32135704700 | 102700 | 102500 | 102800 | 102400 | 8858 |
| 492 | 20250122 | 102100 | 31226906300 | 102400 | 102500 | 102500 | 102400 | 2421 |
| 493 | 20250122 | 102000 | 30978793100 | 102500 | 102200 | 102500 | 102200 | 9004 |
| 494 | 20250122 | 101900 | 30057522000 | 102200 | 102100 | 102200 | 102000 | 1420 |
| 495 | 20250122 | 101800 | 29912542600 | 102100 | 102100 | 102200 | 102000 | 2227 |
| 496 | 20250122 | 101700 | 29685158400 | 102000 | 102200 | 102300 | 102000 | 3780 |
| 497 | 20250122 | 101600 | 29298886700 | 102200 | 102100 | 102200 | 102100 | 4004 |
| 498 | 20250122 | 101500 | 28889840000 | 102200 | 102200 | 102200 | 102100 | 2250 |
| 499 | 20250122 | 101400 | 28660059500 | 102100 | 102200 | 102300 | 102100 | 2751 |
| 500 | 20250122 | 101300 | 28378869100 | 102200 | 102100 | 102300 | 102100 | 4219 |
| 501 | 20250122 | 101200 | 27947685200 | 102200 | 102100 | 102200 | 102000 | 4415 |
| 502 | 20250122 | 101100 | 27496790000 | 102000 | 102100 | 102200 | 102000 | 938 |
| 503 | 20250122 | 101000 | 27401058300 | 102000 | 102200 | 102300 | 102000 | 4964 |
| 504 | 20250122 | 100900 | 26894145600 | 102200 | 102100 | 102200 | 102100 | 1766 |
| 505 | 20250122 | 100800 | 26713707700 | 102100 | 101900 | 102200 | 101900 | 10337 |
| 506 | 20250122 | 100700 | 25658830900 | 101900 | 101700 | 102000 | 101700 | 4003 |
| 507 | 20250122 | 100600 | 25251106900 | 101700 | 101800 | 101800 | 101700 | 743 |
| 508 | 20250122 | 100500 | 25175511900 | 101800 | 101800 | 101900 | 101700 | 7232 |
| 509 | 20250122 | 100400 | 24439222400 | 101700 | 101400 | 101800 | 101300 | 12864 |
| 510 | 20250122 | 100300 | 23131555100 | 101400 | 101200 | 101400 | 101100 | 6244 |
| 511 | 20250122 | 100200 | 22499438300 | 101200 | 101200 | 101200 | 101100 | 1263 |
| 512 | 20250122 | 100100 | 22371739800 | 101200 | 101200 | 101300 | 101100 | 1287 |
| 513 | 20250122 | 100000 | 22241534400 | 101200 | 101200 | 101300 | 101200 | 1229 |
| 514 | 20250122 | 095900 | 22117148700 | 101300 | 101200 | 101300 | 101200 | 1056 |
| 515 | 20250122 | 095800 | 22010274000 | 101200 | 101200 | 101300 | 101200 | 294 |
| 516 | 20250122 | 095700 | 21980514100 | 101200 | 101300 | 101300 | 101200 | 1639 |
| 517 | 20250122 | 095600 | 21814563100 | 101300 | 101100 | 101500 | 101000 | 10310 |
| 518 | 20250122 | 095500 | 20770807500 | 101000 | 101100 | 101100 | 101000 | 604 |
| 519 | 20250122 | 095400 | 20709792100 | 101000 | 101100 | 101200 | 101000 | 3749 |
| 520 | 20250122 | 095300 | 20330846000 | 101100 | 101200 | 101200 | 101100 | 1292 |
| 521 | 20250122 | 095200 | 20200215200 | 101100 | 101200 | 101200 | 101100 | 926 |
| 522 | 20250122 | 095100 | 20106551600 | 101100 | 101100 | 101200 | 101100 | 610 |
| 523 | 20250122 | 095000 | 20044862200 | 101100 | 101200 | 101200 | 101100 | 791 |
| 524 | 20250122 | 094900 | 19964880700 | 101100 | 101100 | 101200 | 101100 | 438 |
| 525 | 20250122 | 094800 | 19920587100 | 101200 | 101200 | 101200 | 101100 | 1315 |
| 526 | 20250122 | 094700 | 19787531100 | 101100 | 100900 | 101200 | 100900 | 6430 |
| 527 | 20250122 | 094600 | 19137955200 | 101000 | 101000 | 101000 | 100900 | 1475 |
| 528 | 20250122 | 094500 | 18989109500 | 101000 | 100900 | 101000 | 100900 | 2744 |
| 529 | 20250122 | 094400 | 18712231800 | 101000 | 100900 | 101000 | 100900 | 625 |
| 530 | 20250122 | 094300 | 18649156200 | 101000 | 100900 | 101000 | 100900 | 903 |
| 531 | 20250122 | 094200 | 18558039100 | 100900 | 100900 | 101000 | 100900 | 846 |
| 532 | 20250122 | 094100 | 18472666700 | 101000 | 100900 | 101000 | 100800 | 3701 |
| 533 | 20250122 | 094000 | 18099269000 | 100800 | 100900 | 100900 | 100800 | 1461 |
| 534 | 20250122 | 093900 | 17951996100 | 100800 | 100900 | 100900 | 100800 | 1193 |
| 535 | 20250122 | 093800 | 17831731000 | 100800 | 100900 | 100900 | 100800 | 2509 |
| 536 | 20250122 | 093700 | 17578697500 | 100900 | 100900 | 101000 | 100900 | 1019 |
| 537 | 20250122 | 093600 | 17475877600 | 100900 | 100800 | 101000 | 100700 | 7642 |
| 538 | 20250122 | 093500 | 16705226900 | 100900 | 100900 | 100900 | 100800 | 1411 |
| 539 | 20250122 | 093400 | 16562981600 | 100800 | 100900 | 101000 | 100800 | 6354 |
| 540 | 20250122 | 093300 | 15922145200 | 100900 | 101000 | 101000 | 100900 | 1002 |
| 541 | 20250122 | 093200 | 15821033500 | 101000 | 101000 | 101000 | 100900 | 1431 |
| 542 | 20250122 | 093100 | 15676622100 | 100900 | 101200 | 101200 | 100900 | 11296 |
| 543 | 20250122 | 093000 | 14535781300 | 101200 | 101200 | 101200 | 101100 | 496 |
| 544 | 20250122 | 092900 | 14485620300 | 101100 | 101200 | 101300 | 101100 | 1602 |
| 545 | 20250122 | 092800 | 14323548800 | 101200 | 101400 | 101400 | 101100 | 1932 |
| 546 | 20250122 | 092700 | 14127963600 | 101400 | 101400 | 101400 | 101300 | 3197 |
| 547 | 20250122 | 092600 | 13803914300 | 101300 | 101300 | 101400 | 101300 | 733 |
| 548 | 20250122 | 092500 | 13729633000 | 101400 | 101200 | 101400 | 101100 | 4480 |
| 549 | 20250122 | 092400 | 13276130300 | 101200 | 101200 | 101200 | 101100 | 785 |
| 550 | 20250122 | 092300 | 13196729700 | 101100 | 101200 | 101200 | 101100 | 927 |
| 551 | 20250122 | 092200 | 13102964800 | 101200 | 101200 | 101200 | 101100 | 614 |
| 552 | 20250122 | 092100 | 13040860100 | 101200 | 101100 | 101200 | 101000 | 1709 |
| 553 | 20250122 | 092000 | 12868124300 | 101100 | 101000 | 101100 | 101000 | 1913 |
| 554 | 20250122 | 091900 | 12674907900 | 101000 | 101100 | 101100 | 100900 | 4497 |
| 555 | 20250122 | 091800 | 12220836900 | 101000 | 101000 | 101100 | 101000 | 1179 |
| 556 | 20250122 | 091700 | 12101751000 | 101100 | 101300 | 101300 | 100900 | 11387 |
| 557 | 20250122 | 091600 | 10950164100 | 101400 | 101300 | 101400 | 101300 | 942 |
| 558 | 20250122 | 091500 | 10854731800 | 101400 | 101600 | 101600 | 101200 | 3178 |
| 559 | 20250122 | 091400 | 10532380500 | 101500 | 101500 | 101600 | 101400 | 3567 |
| 560 | 20250122 | 091300 | 10170181800 | 101400 | 101300 | 101500 | 101200 | 2724 |
| 561 | 20250122 | 091200 | 9894088500 | 101300 | 101600 | 101600 | 101200 | 2498 |
| 562 | 20250122 | 091100 | 9641021900 | 101600 | 101400 | 101600 | 101100 | 4934 |
| 563 | 20250122 | 091000 | 9141093900 | 101400 | 101400 | 101500 | 101200 | 3514 |
| 564 | 20250122 | 090900 | 8784845100 | 101400 | 101600 | 101600 | 101200 | 9425 |
| 565 | 20250122 | 090800 | 7829367000 | 101600 | 101500 | 101600 | 101300 | 4290 |
| 566 | 20250122 | 090700 | 7393981800 | 101500 | 101600 | 101600 | 101300 | 6211 |
| 567 | 20250122 | 090600 | 6763905700 | 101700 | 101600 | 101700 | 101400 | 7258 |
| 568 | 20250122 | 090500 | 6026527000 | 101500 | 101200 | 101600 | 101000 | 6415 |
| 569 | 20250122 | 090400 | 5376531900 | 101200 | 101500 | 101600 | 101000 | 7733 |
| 570 | 20250122 | 090300 | 4592869500 | 101500 | 101500 | 101600 | 101400 | 3021 |
| 571 | 20250122 | 090200 | 4286222500 | 101500 | 101300 | 101600 | 101200 | 6924 |
| 572 | 20250122 | 090100 | 3583771100 | 101300 | 101600 | 101600 | 100800 | 15313 |
| 573 | 20250122 | 090000 | 2035217900 | 101600 | 101900 | 101900 | 101500 | 19988 |