34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 3 | 20250122 | 184700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20250122 | 184600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20250122 | 184500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20250122 | 184400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20250122 | 184300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20250122 | 184200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20250122 | 184100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20250122 | 184000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20250122 | 183900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20250122 | 183800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20250122 | 183700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20250122 | 183600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20250122 | 183500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20250122 | 183400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20250122 | 183300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20250122 | 183200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20250122 | 183100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20250122 | 183000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20250122 | 182900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20250122 | 182800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20250122 | 182700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20250122 | 182600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20250122 | 182500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20250122 | 182400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20250122 | 182300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20250122 | 182200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20250122 | 182100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20250122 | 182000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20250122 | 181900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20250122 | 181800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 33 | 20250122 | 181700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20250122 | 181600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20250122 | 181500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20250122 | 181400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20250122 | 181300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20250122 | 181200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20250122 | 181100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20250122 | 181000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20250122 | 180900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20250122 | 180800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20250122 | 180700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20250122 | 180600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20250122 | 180500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20250122 | 180400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20250122 | 180300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20250122 | 180200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20250122 | 180100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20250122 | 180000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20250122 | 175900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20250122 | 175800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20250122 | 175700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20250122 | 175600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20250122 | 175500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20250122 | 175400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20250122 | 175300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20250122 | 175200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20250122 | 175100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20250122 | 175000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20250122 | 174900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20250122 | 174800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 63 | 20250122 | 174700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20250122 | 174600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20250122 | 174500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20250122 | 174400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20250122 | 174300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20250122 | 174200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20250122 | 174100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20250122 | 174000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20250122 | 173900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20250122 | 173800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20250122 | 173700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20250122 | 173600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20250122 | 173500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20250122 | 173400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20250122 | 173300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20250122 | 173200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20250122 | 173100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20250122 | 173000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20250122 | 172900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20250122 | 172800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20250122 | 172700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20250122 | 172600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20250122 | 172500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20250122 | 172400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20250122 | 172300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20250122 | 172200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20250122 | 172100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20250122 | 172000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20250122 | 171900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20250122 | 171800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 93 | 20250122 | 171700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20250122 | 171600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20250122 | 171500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20250122 | 171400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20250122 | 171300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20250122 | 171200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20250122 | 171100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20250122 | 171000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20250122 | 170900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20250122 | 170800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20250122 | 170700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20250122 | 170600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20250122 | 170500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20250122 | 170400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20250122 | 170300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20250122 | 170200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20250122 | 170100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20250122 | 170000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20250122 | 165900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20250122 | 165800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20250122 | 165700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20250122 | 165600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20250122 | 165500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20250122 | 165400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20250122 | 165300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20250122 | 165200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20250122 | 165100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20250122 | 165000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20250122 | 164900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20250122 | 164800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 123 | 20250122 | 164700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20250122 | 164600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20250122 | 164500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20250122 | 164400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20250122 | 164300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20250122 | 164200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20250122 | 164100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20250122 | 164000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20250122 | 163900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20250122 | 163800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20250122 | 163700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20250122 | 163600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20250122 | 163500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20250122 | 163400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20250122 | 163300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20250122 | 163200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20250122 | 163100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20250122 | 163000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20250122 | 162900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20250122 | 162800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20250122 | 162700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20250122 | 162600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20250122 | 162500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20250122 | 162400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20250122 | 162300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20250122 | 162200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20250122 | 162100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20250122 | 162000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20250122 | 161900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20250122 | 161800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 153 | 20250122 | 161700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20250122 | 161600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20250122 | 161500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20250122 | 161400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20250122 | 161300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20250122 | 161200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20250122 | 161100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20250122 | 161000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20250122 | 160900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20250122 | 160800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20250122 | 160700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20250122 | 160600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20250122 | 160500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20250122 | 160400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20250122 | 160300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20250122 | 160200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20250122 | 160100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20250122 | 160000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20250122 | 155900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20250122 | 155800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20250122 | 155700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20250122 | 155600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20250122 | 155500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20250122 | 155400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20250122 | 155300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20250122 | 155200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20250122 | 155100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20250122 | 155000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20250122 | 154900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20250122 | 154800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 183 | 20250122 | 154700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20250122 | 154600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20250122 | 154500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20250122 | 154400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 187 | 20250122 | 154300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 188 | 20250122 | 154200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 189 | 20250122 | 154100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 190 | 20250122 | 154000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 191 | 20250122 | 153900 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 192 | 20250122 | 153800 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 193 | 20250122 | 153700 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 194 | 20250122 | 153600 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 195 | 20250122 | 153500 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 196 | 20250122 | 153400 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 197 | 20250122 | 153300 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 198 | 20250122 | 153200 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 199 | 20250122 | 153100 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 0 |
| 200 | 20250122 | 153000 | 48156893500 | 120300 | 120300 | 120300 | 120300 | 4767 |
| 201 | 20250122 | 152900 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 202 | 20250122 | 152800 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 203 | 20250122 | 152700 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 204 | 20250122 | 152600 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 205 | 20250122 | 152500 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 206 | 20250122 | 152400 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 207 | 20250122 | 152300 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 208 | 20250122 | 152200 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 209 | 20250122 | 152100 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 210 | 20250122 | 152000 | 47583423400 | 120400 | 120400 | 120400 | 120400 | 0 |
| 211 | 20250122 | 151900 | 47583423400 | 120400 | 120400 | 120600 | 120300 | 1163 |
| 212 | 20250122 | 151800 | 47443343600 | 120400 | 120500 | 120500 | 120300 | 514 |
| 213 | 20250122 | 151700 | 47381455000 | 120500 | 120600 | 120900 | 120400 | 1215 |
| 214 | 20250122 | 151600 | 47235014100 | 120600 | 120700 | 120700 | 120500 | 595 |
| 215 | 20250122 | 151500 | 47163265100 | 120600 | 120700 | 120800 | 120600 | 490 |
| 216 | 20250122 | 151400 | 47104140700 | 120600 | 120900 | 121100 | 120500 | 644 |
| 217 | 20250122 | 151300 | 47026315900 | 121000 | 120800 | 121100 | 120800 | 1200 |
| 218 | 20250122 | 151200 | 46881186500 | 120900 | 120700 | 120900 | 120600 | 589 |
| 219 | 20250122 | 151100 | 46810071700 | 120700 | 120900 | 121000 | 120600 | 446 |
| 220 | 20250122 | 151000 | 46756210200 | 120900 | 120400 | 121000 | 120400 | 1878 |
| 221 | 20250122 | 150900 | 46529558000 | 120500 | 120600 | 120600 | 120300 | 699 |
| 222 | 20250122 | 150800 | 46445411500 | 120600 | 120400 | 120600 | 120300 | 1150 |
| 223 | 20250122 | 150700 | 46306940300 | 120300 | 120400 | 120500 | 120200 | 1272 |
| 224 | 20250122 | 150600 | 46153852100 | 120300 | 120700 | 120700 | 120300 | 1857 |
| 225 | 20250122 | 150500 | 45930104700 | 120700 | 120800 | 120900 | 120500 | 1019 |
| 226 | 20250122 | 150400 | 45807139800 | 120800 | 120800 | 120800 | 120500 | 992 |
| 227 | 20250122 | 150300 | 45687438300 | 120800 | 120700 | 120800 | 120600 | 1134 |
| 228 | 20250122 | 150200 | 45550604800 | 120600 | 120800 | 120800 | 120600 | 1500 |
| 229 | 20250122 | 150100 | 45369593700 | 120800 | 121200 | 121200 | 120700 | 2294 |
| 230 | 20250122 | 150000 | 45092427700 | 121000 | 121100 | 121300 | 120900 | 1553 |
| 231 | 20250122 | 145900 | 44904413000 | 121100 | 121200 | 121300 | 121000 | 802 |
| 232 | 20250122 | 145800 | 44807251500 | 121200 | 121300 | 121300 | 120800 | 731 |
| 233 | 20250122 | 145700 | 44718664400 | 121300 | 121100 | 121300 | 120800 | 1184 |
| 234 | 20250122 | 145600 | 44575341800 | 121100 | 121000 | 121200 | 121000 | 634 |
| 235 | 20250122 | 145500 | 44498572200 | 121100 | 121000 | 121100 | 120800 | 888 |
| 236 | 20250122 | 145400 | 44391156900 | 120900 | 121000 | 121000 | 120800 | 571 |
| 237 | 20250122 | 145300 | 44322103900 | 120900 | 121200 | 121300 | 120800 | 945 |
| 238 | 20250122 | 145200 | 44207759300 | 121200 | 121500 | 121500 | 121100 | 897 |
| 239 | 20250122 | 145100 | 44099073700 | 121500 | 121100 | 121800 | 121000 | 2892 |
| 240 | 20250122 | 145000 | 43748081100 | 121100 | 121100 | 121200 | 120800 | 944 |
| 241 | 20250122 | 144900 | 43633860300 | 121200 | 120900 | 121200 | 120800 | 642 |
| 242 | 20250122 | 144800 | 43556183100 | 120900 | 120900 | 121100 | 120700 | 1207 |
| 243 | 20250122 | 144700 | 43410266800 | 120900 | 121000 | 121100 | 120700 | 3216 |
| 244 | 20250122 | 144600 | 43021626200 | 121000 | 120900 | 121000 | 120800 | 1628 |
| 245 | 20250122 | 144500 | 42824877300 | 120900 | 121200 | 121200 | 120800 | 1471 |
| 246 | 20250122 | 144400 | 42647056600 | 121200 | 121100 | 121200 | 121000 | 544 |
| 247 | 20250122 | 144300 | 42581180300 | 120900 | 121100 | 121300 | 120900 | 435 |
| 248 | 20250122 | 144200 | 42528508900 | 121300 | 120900 | 121400 | 120900 | 817 |
| 249 | 20250122 | 144100 | 42429589000 | 120900 | 121000 | 121100 | 120900 | 553 |
| 250 | 20250122 | 144000 | 42362653000 | 121000 | 121200 | 121400 | 120800 | 1862 |
| 251 | 20250122 | 143900 | 42137270200 | 121300 | 121400 | 121500 | 121100 | 460 |
| 252 | 20250122 | 143800 | 42081450000 | 121400 | 121500 | 121700 | 121200 | 645 |
| 253 | 20250122 | 143700 | 42003072600 | 121500 | 121500 | 121600 | 121400 | 512 |
| 254 | 20250122 | 143600 | 41940856000 | 121500 | 121200 | 121500 | 121100 | 848 |
| 255 | 20250122 | 143500 | 41838000700 | 121200 | 121000 | 121200 | 120900 | 738 |
| 256 | 20250122 | 143400 | 41748674200 | 121000 | 120900 | 121000 | 120900 | 541 |
| 257 | 20250122 | 143300 | 41683240300 | 120900 | 121000 | 121000 | 120800 | 495 |
| 258 | 20250122 | 143200 | 41623385300 | 121000 | 120900 | 121200 | 120800 | 1557 |
| 259 | 20250122 | 143100 | 41435027100 | 120900 | 121000 | 121200 | 120900 | 566 |
| 260 | 20250122 | 143000 | 41366535800 | 120900 | 120800 | 121000 | 120700 | 572 |
| 261 | 20250122 | 142900 | 41297370200 | 120800 | 121000 | 121000 | 120700 | 2607 |
| 262 | 20250122 | 142800 | 40982649900 | 121000 | 121100 | 121100 | 120700 | 1885 |
| 263 | 20250122 | 142700 | 40754817300 | 121000 | 121600 | 121600 | 121000 | 2920 |
| 264 | 20250122 | 142600 | 40400547500 | 121600 | 121600 | 121600 | 121500 | 585 |
| 265 | 20250122 | 142500 | 40329414500 | 121600 | 121600 | 121600 | 121500 | 291 |
| 266 | 20250122 | 142400 | 40294033500 | 121600 | 121600 | 121700 | 121500 | 928 |
| 267 | 20250122 | 142300 | 40181219200 | 121700 | 121600 | 121700 | 121500 | 916 |
| 268 | 20250122 | 142200 | 40069851400 | 121600 | 121500 | 121600 | 121400 | 466 |
| 269 | 20250122 | 142100 | 40013200700 | 121500 | 121700 | 121700 | 121400 | 1598 |
| 270 | 20250122 | 142000 | 39818925000 | 121700 | 121700 | 121700 | 121500 | 858 |
| 271 | 20250122 | 141900 | 39714590400 | 121700 | 121700 | 121700 | 121600 | 437 |
| 272 | 20250122 | 141800 | 39661415200 | 121700 | 121700 | 121800 | 121600 | 903 |
| 273 | 20250122 | 141700 | 39551487500 | 121700 | 121900 | 121900 | 121600 | 1499 |
| 274 | 20250122 | 141600 | 39369071700 | 121800 | 122000 | 122000 | 121800 | 908 |
| 275 | 20250122 | 141500 | 39258424100 | 122000 | 122000 | 122100 | 121800 | 1190 |
| 276 | 20250122 | 141400 | 39113261000 | 122000 | 121700 | 122000 | 121700 | 1033 |
| 277 | 20250122 | 141300 | 38987317500 | 121700 | 121800 | 122200 | 121600 | 1329 |
| 278 | 20250122 | 141200 | 38825393400 | 121800 | 122300 | 122300 | 121600 | 1939 |
| 279 | 20250122 | 141100 | 38588657700 | 122300 | 121400 | 122300 | 121400 | 10701 |
| 280 | 20250122 | 141000 | 37284246700 | 121400 | 121300 | 121400 | 121300 | 1941 |
| 281 | 20250122 | 140900 | 37048707500 | 121300 | 121100 | 121300 | 121000 | 2477 |
| 282 | 20250122 | 140800 | 36748588300 | 121100 | 121100 | 121100 | 121000 | 370 |
| 283 | 20250122 | 140700 | 36703785400 | 121100 | 121000 | 121100 | 121000 | 830 |
| 284 | 20250122 | 140600 | 36603303700 | 121000 | 121000 | 121100 | 120900 | 533 |
| 285 | 20250122 | 140500 | 36538768600 | 121000 | 121000 | 121000 | 120900 | 306 |
| 286 | 20250122 | 140400 | 36501745600 | 121000 | 120900 | 121000 | 120800 | 1513 |
| 287 | 20250122 | 140300 | 36318790500 | 121000 | 120700 | 121000 | 120700 | 978 |
| 288 | 20250122 | 140200 | 36200628100 | 120800 | 120800 | 120800 | 120700 | 436 |
| 289 | 20250122 | 140100 | 36147961500 | 120800 | 121000 | 121000 | 120700 | 1640 |
| 290 | 20250122 | 140000 | 35949739800 | 121000 | 120800 | 121000 | 120800 | 1279 |
| 291 | 20250122 | 135900 | 35795118200 | 120900 | 120900 | 120900 | 120800 | 351 |
| 292 | 20250122 | 135800 | 35752685800 | 120800 | 120900 | 120900 | 120800 | 614 |
| 293 | 20250122 | 135700 | 35678483500 | 120900 | 120900 | 120900 | 120700 | 664 |
| 294 | 20250122 | 135600 | 35598259300 | 120900 | 120900 | 120900 | 120700 | 2993 |
| 295 | 20250122 | 135500 | 35236478200 | 121000 | 121000 | 121100 | 120900 | 1299 |
| 296 | 20250122 | 135400 | 35079304800 | 121000 | 121000 | 121000 | 120900 | 3532 |
| 297 | 20250122 | 135300 | 34651936200 | 120900 | 121000 | 121000 | 120900 | 529 |
| 298 | 20250122 | 135200 | 34587932400 | 120900 | 121000 | 121000 | 120900 | 794 |
| 299 | 20250122 | 135100 | 34491879000 | 120900 | 120900 | 121000 | 120900 | 1440 |
| 300 | 20250122 | 135000 | 34317738400 | 121000 | 120600 | 121000 | 120500 | 7777 |
| 301 | 20250122 | 134900 | 33378153400 | 120500 | 120600 | 120600 | 120400 | 1167 |
| 302 | 20250122 | 134800 | 33237498300 | 120600 | 120500 | 120600 | 120500 | 642 |
| 303 | 20250122 | 134700 | 33160085800 | 120600 | 120400 | 120600 | 120300 | 1825 |
| 304 | 20250122 | 134600 | 32940184800 | 120400 | 120400 | 120400 | 120300 | 434 |
| 305 | 20250122 | 134500 | 32887933800 | 120400 | 120400 | 120400 | 120300 | 672 |
| 306 | 20250122 | 134400 | 32807027100 | 120400 | 120400 | 120400 | 120300 | 779 |
| 307 | 20250122 | 134300 | 32713258000 | 120300 | 120300 | 120400 | 120200 | 821 |
| 308 | 20250122 | 134200 | 32614464300 | 120300 | 120200 | 120300 | 120100 | 585 |
| 309 | 20250122 | 134100 | 32544117100 | 120200 | 120300 | 120300 | 120100 | 966 |
| 310 | 20250122 | 134000 | 32427994300 | 120200 | 120300 | 120400 | 120100 | 827 |
| 311 | 20250122 | 133900 | 32328535100 | 120300 | 120300 | 120300 | 120200 | 569 |
| 312 | 20250122 | 133800 | 32260086700 | 120300 | 120300 | 120300 | 120200 | 359 |
| 313 | 20250122 | 133700 | 32216899100 | 120300 | 120300 | 120300 | 120100 | 638 |
| 314 | 20250122 | 133600 | 32140191700 | 120300 | 120300 | 120300 | 120200 | 472 |
| 315 | 20250122 | 133500 | 32083424600 | 120300 | 120200 | 120300 | 120100 | 291 |
| 316 | 20250122 | 133400 | 32048427800 | 120200 | 120200 | 120200 | 120100 | 870 |
| 317 | 20250122 | 133300 | 31943857500 | 120200 | 120200 | 120200 | 120100 | 270 |
| 318 | 20250122 | 133200 | 31911404200 | 120200 | 120100 | 120200 | 120000 | 346 |
| 319 | 20250122 | 133100 | 31869827100 | 120000 | 120000 | 120100 | 119900 | 785 |
| 320 | 20250122 | 133000 | 31775610000 | 120000 | 119800 | 120000 | 119800 | 664 |
| 321 | 20250122 | 132900 | 31695983700 | 119900 | 119900 | 119900 | 119800 | 266 |
| 322 | 20250122 | 132800 | 31664101200 | 119900 | 119900 | 120000 | 119800 | 723 |
| 323 | 20250122 | 132700 | 31577427100 | 119900 | 120100 | 120100 | 119800 | 1247 |
| 324 | 20250122 | 132600 | 31427793500 | 120100 | 120000 | 120100 | 120000 | 357 |
| 325 | 20250122 | 132500 | 31384929400 | 120000 | 120100 | 120100 | 119900 | 601 |
| 326 | 20250122 | 132400 | 31312796900 | 120100 | 120000 | 120100 | 119900 | 510 |
| 327 | 20250122 | 132300 | 31251579300 | 120100 | 120100 | 120100 | 120000 | 246 |
| 328 | 20250122 | 132200 | 31222035500 | 120100 | 120100 | 120100 | 120000 | 303 |
| 329 | 20250122 | 132100 | 31185652500 | 120100 | 120200 | 120200 | 120000 | 1141 |
| 330 | 20250122 | 132000 | 31048684600 | 120200 | 120300 | 120400 | 120100 | 471 |
| 331 | 20250122 | 131900 | 30992042100 | 120300 | 120300 | 120300 | 120200 | 315 |
| 332 | 20250122 | 131800 | 30954164400 | 120300 | 120200 | 120300 | 120100 | 2071 |
| 333 | 20250122 | 131700 | 30705312000 | 120200 | 120200 | 120200 | 120100 | 159 |
| 334 | 20250122 | 131600 | 30686202200 | 120200 | 120200 | 120200 | 120100 | 334 |
| 335 | 20250122 | 131500 | 30646060000 | 120200 | 120200 | 120200 | 120100 | 394 |
| 336 | 20250122 | 131400 | 30598711000 | 120200 | 120200 | 120200 | 120100 | 1262 |
| 337 | 20250122 | 131300 | 30447066600 | 120200 | 120200 | 120300 | 120100 | 1496 |
| 338 | 20250122 | 131200 | 30267236400 | 120200 | 120200 | 120300 | 120100 | 409 |
| 339 | 20250122 | 131100 | 30218062000 | 120400 | 120700 | 120700 | 120100 | 3047 |
| 340 | 20250122 | 131000 | 29851261800 | 120600 | 120700 | 120800 | 120600 | 711 |
| 341 | 20250122 | 130900 | 29765441700 | 120800 | 120600 | 120800 | 120600 | 1311 |
| 342 | 20250122 | 130800 | 29607179900 | 120700 | 120600 | 120700 | 120600 | 576 |
| 343 | 20250122 | 130700 | 29537659400 | 120700 | 120700 | 120700 | 120600 | 719 |
| 344 | 20250122 | 130600 | 29450881300 | 120700 | 120700 | 120700 | 120600 | 321 |
| 345 | 20250122 | 130500 | 29412140900 | 120700 | 120600 | 120700 | 120500 | 331 |
| 346 | 20250122 | 130400 | 29372213100 | 120600 | 120500 | 120600 | 120500 | 594 |
| 347 | 20250122 | 130300 | 29300614700 | 120600 | 120500 | 120600 | 120400 | 437 |
| 348 | 20250122 | 130200 | 29247956600 | 120500 | 120400 | 120500 | 120400 | 402 |
| 349 | 20250122 | 130100 | 29199525900 | 120500 | 120500 | 120500 | 120400 | 424 |
| 350 | 20250122 | 130000 | 29148435700 | 120500 | 120500 | 120500 | 120400 | 446 |
| 351 | 20250122 | 125900 | 29094699700 | 120500 | 120500 | 120500 | 120400 | 255 |
| 352 | 20250122 | 125800 | 29063984800 | 120500 | 120400 | 120500 | 120300 | 359 |
| 353 | 20250122 | 125700 | 29020754200 | 120400 | 120400 | 120400 | 120300 | 362 |
| 354 | 20250122 | 125600 | 28977186400 | 120300 | 120400 | 120500 | 120300 | 644 |
| 355 | 20250122 | 125500 | 28899618100 | 120500 | 120300 | 120500 | 120300 | 643 |
| 356 | 20250122 | 125400 | 28822174900 | 120300 | 120400 | 120400 | 120100 | 624 |
| 357 | 20250122 | 125300 | 28747121400 | 120400 | 120300 | 120400 | 120200 | 526 |
| 358 | 20250122 | 125200 | 28683846500 | 120300 | 120300 | 120300 | 120200 | 321 |
| 359 | 20250122 | 125100 | 28645234800 | 120200 | 120200 | 120300 | 120100 | 2013 |
| 360 | 20250122 | 125000 | 28403348500 | 120100 | 120000 | 120200 | 120000 | 527 |
| 361 | 20250122 | 124900 | 28340053800 | 119900 | 120000 | 120000 | 119900 | 463 |
| 362 | 20250122 | 124800 | 28284514100 | 120000 | 120000 | 120000 | 119900 | 776 |
| 363 | 20250122 | 124700 | 28191437500 | 120000 | 120200 | 120300 | 119900 | 1373 |
| 364 | 20250122 | 124600 | 28026616600 | 120200 | 120200 | 120300 | 120000 | 351 |
| 365 | 20250122 | 124500 | 27984445400 | 120200 | 120000 | 120200 | 119900 | 1561 |
| 366 | 20250122 | 124400 | 27797107900 | 120000 | 120000 | 120000 | 119800 | 429 |
| 367 | 20250122 | 124300 | 27745650800 | 120000 | 120300 | 120300 | 120000 | 724 |
| 368 | 20250122 | 124200 | 27658732400 | 120100 | 120500 | 120500 | 120100 | 2595 |
| 369 | 20250122 | 124100 | 27346503700 | 120500 | 120500 | 120500 | 120400 | 444 |
| 370 | 20250122 | 124000 | 27293003500 | 120500 | 120500 | 120500 | 120400 | 371 |
| 371 | 20250122 | 123900 | 27248319000 | 120500 | 120500 | 120500 | 120400 | 446 |
| 372 | 20250122 | 123800 | 27194579600 | 120500 | 120400 | 120500 | 120300 | 809 |
| 373 | 20250122 | 123700 | 27097141900 | 120400 | 120500 | 120500 | 120300 | 876 |
| 374 | 20250122 | 123600 | 26991625800 | 120600 | 120600 | 120600 | 120500 | 366 |
| 375 | 20250122 | 123500 | 26947495100 | 120600 | 120600 | 120700 | 120500 | 624 |
| 376 | 20250122 | 123400 | 26872252700 | 120600 | 120700 | 120700 | 120600 | 415 |
| 377 | 20250122 | 123300 | 26822179000 | 120700 | 120600 | 120700 | 120500 | 594 |
| 378 | 20250122 | 123200 | 26750503500 | 120600 | 120700 | 120800 | 120500 | 684 |
| 379 | 20250122 | 123100 | 26667962300 | 120700 | 120800 | 120800 | 120600 | 709 |
| 380 | 20250122 | 123000 | 26582415000 | 120700 | 120600 | 120800 | 120600 | 456 |
| 381 | 20250122 | 122900 | 26527356800 | 120600 | 120800 | 120900 | 120600 | 992 |
| 382 | 20250122 | 122800 | 26407529800 | 120800 | 120800 | 120800 | 120700 | 395 |
| 383 | 20250122 | 122700 | 26359815400 | 120700 | 120800 | 120800 | 120700 | 649 |
| 384 | 20250122 | 122600 | 26281440200 | 120800 | 120800 | 120800 | 120700 | 189 |
| 385 | 20250122 | 122500 | 26258613800 | 120800 | 120800 | 120800 | 120700 | 680 |
| 386 | 20250122 | 122400 | 26176495000 | 120800 | 120800 | 120800 | 120700 | 215 |
| 387 | 20250122 | 122300 | 26150525800 | 120800 | 120700 | 120800 | 120600 | 802 |
| 388 | 20250122 | 122200 | 26053688300 | 120700 | 120800 | 120900 | 120700 | 789 |
| 389 | 20250122 | 122100 | 25958365100 | 120700 | 120400 | 120800 | 120400 | 3699 |
| 390 | 20250122 | 122000 | 25512174600 | 120400 | 120500 | 120500 | 120400 | 454 |
| 391 | 20250122 | 121900 | 25457476100 | 120400 | 120500 | 120500 | 120400 | 253 |
| 392 | 20250122 | 121800 | 25426990900 | 120400 | 120200 | 120500 | 120100 | 1846 |
| 393 | 20250122 | 121700 | 25204886800 | 120100 | 120200 | 120300 | 120100 | 310 |
| 394 | 20250122 | 121600 | 25167627400 | 120200 | 120300 | 120300 | 120100 | 812 |
| 395 | 20250122 | 121500 | 25070011100 | 120300 | 120300 | 120300 | 120200 | 697 |
| 396 | 20250122 | 121400 | 24986184000 | 120300 | 120300 | 120300 | 120200 | 312 |
| 397 | 20250122 | 121300 | 24948659800 | 120300 | 120300 | 120300 | 120200 | 298 |
| 398 | 20250122 | 121200 | 24912816400 | 120300 | 120400 | 120400 | 120200 | 838 |
| 399 | 20250122 | 121100 | 24811985500 | 120400 | 120400 | 120400 | 120300 | 699 |
| 400 | 20250122 | 121000 | 24727854500 | 120400 | 120300 | 120400 | 120300 | 286 |
| 401 | 20250122 | 120900 | 24693423500 | 120400 | 120300 | 120400 | 120300 | 330 |
| 402 | 20250122 | 120800 | 24653693600 | 120400 | 120300 | 120400 | 120300 | 605 |
| 403 | 20250122 | 120700 | 24580857500 | 120400 | 120300 | 120400 | 120200 | 637 |
| 404 | 20250122 | 120600 | 24504204200 | 120300 | 120500 | 120500 | 120200 | 1471 |
| 405 | 20250122 | 120500 | 24327140300 | 120400 | 120000 | 120500 | 120000 | 1721 |
| 406 | 20250122 | 120400 | 24120030300 | 120100 | 120200 | 120300 | 120000 | 447 |
| 407 | 20250122 | 120300 | 24066338900 | 120300 | 120300 | 120400 | 120100 | 1629 |
| 408 | 20250122 | 120200 | 23870448800 | 120200 | 120200 | 120200 | 120100 | 756 |
| 409 | 20250122 | 120100 | 23779584700 | 120200 | 119900 | 120200 | 119900 | 1716 |
| 410 | 20250122 | 120000 | 23573631300 | 120000 | 120000 | 120000 | 119900 | 1010 |
| 411 | 20250122 | 115900 | 23452480700 | 120000 | 120000 | 120000 | 119900 | 679 |
| 412 | 20250122 | 115800 | 23371003000 | 120000 | 119800 | 120000 | 119700 | 2331 |
| 413 | 20250122 | 115700 | 23091555300 | 119800 | 119900 | 119900 | 119700 | 685 |
| 414 | 20250122 | 115600 | 23009466100 | 119900 | 119900 | 120000 | 119800 | 464 |
| 415 | 20250122 | 115500 | 22953831100 | 120000 | 120000 | 120000 | 119900 | 438 |
| 416 | 20250122 | 115400 | 22901281800 | 119900 | 120000 | 120000 | 119900 | 335 |
| 417 | 20250122 | 115300 | 22861093100 | 119900 | 120000 | 120000 | 119900 | 1083 |
| 418 | 20250122 | 115200 | 22731148600 | 120000 | 119900 | 120000 | 119900 | 828 |
| 419 | 20250122 | 115100 | 22631797700 | 119900 | 119900 | 119900 | 119800 | 443 |
| 420 | 20250122 | 115000 | 22578686900 | 119800 | 120000 | 120000 | 119800 | 1931 |
| 421 | 20250122 | 114900 | 22347132300 | 120000 | 119900 | 120000 | 119900 | 1957 |
| 422 | 20250122 | 114800 | 22112459500 | 119900 | 119800 | 119900 | 119700 | 1619 |
| 423 | 20250122 | 114700 | 21918447200 | 119800 | 119800 | 119800 | 119600 | 714 |
| 424 | 20250122 | 114600 | 21832954800 | 119800 | 119700 | 119800 | 119600 | 339 |
| 425 | 20250122 | 114500 | 21792356100 | 119800 | 119700 | 119800 | 119600 | 1323 |
| 426 | 20250122 | 114400 | 21633999400 | 119700 | 119600 | 119700 | 119500 | 351 |
| 427 | 20250122 | 114300 | 21591995100 | 119500 | 119700 | 119700 | 119500 | 783 |
| 428 | 20250122 | 114200 | 21498344800 | 119700 | 119600 | 119700 | 119600 | 567 |
| 429 | 20250122 | 114100 | 21430491900 | 119700 | 119400 | 119700 | 119300 | 2370 |
| 430 | 20250122 | 114000 | 21147181900 | 119400 | 119400 | 119400 | 119300 | 339 |
| 431 | 20250122 | 113900 | 21106706600 | 119400 | 119500 | 119500 | 119300 | 416 |
| 432 | 20250122 | 113800 | 21057026000 | 119400 | 119400 | 119500 | 119300 | 468 |
| 433 | 20250122 | 113700 | 21001151900 | 119400 | 119400 | 119500 | 119400 | 181 |
| 434 | 20250122 | 113600 | 20979526700 | 119500 | 119200 | 119500 | 119100 | 2392 |
| 435 | 20250122 | 113500 | 20693983300 | 119200 | 119200 | 119300 | 119100 | 643 |
| 436 | 20250122 | 113400 | 20617341600 | 119200 | 119200 | 119200 | 119100 | 819 |
| 437 | 20250122 | 113300 | 20519773800 | 119100 | 119300 | 119400 | 119100 | 455 |
| 438 | 20250122 | 113200 | 20465485400 | 119300 | 119200 | 119300 | 119200 | 544 |
| 439 | 20250122 | 113100 | 20400600800 | 119200 | 119300 | 119300 | 119000 | 511 |
| 440 | 20250122 | 113000 | 20339704000 | 119300 | 119300 | 119400 | 119200 | 1229 |
| 441 | 20250122 | 112900 | 20193086300 | 119300 | 119100 | 119300 | 119000 | 1183 |
| 442 | 20250122 | 112800 | 20052083000 | 119100 | 119000 | 119100 | 118900 | 384 |
| 443 | 20250122 | 112700 | 20006369100 | 119000 | 119000 | 119000 | 118900 | 682 |
| 444 | 20250122 | 112600 | 19925222900 | 119000 | 119000 | 119000 | 118900 | 1678 |
| 445 | 20250122 | 112500 | 19725545600 | 119000 | 118800 | 119000 | 118800 | 479 |
| 446 | 20250122 | 112400 | 19668588700 | 118900 | 118800 | 118900 | 118800 | 635 |
| 447 | 20250122 | 112300 | 19593092100 | 118800 | 118800 | 118900 | 118700 | 1090 |
| 448 | 20250122 | 112200 | 19463603500 | 118800 | 118700 | 118800 | 118500 | 2793 |
| 449 | 20250122 | 112100 | 19132023500 | 118700 | 118700 | 118700 | 118400 | 384 |
| 450 | 20250122 | 112000 | 19086476200 | 118700 | 118700 | 118700 | 118600 | 298 |
| 451 | 20250122 | 111900 | 19051111100 | 118700 | 118600 | 118700 | 118600 | 282 |
| 452 | 20250122 | 111800 | 19017641500 | 118600 | 118600 | 118700 | 118500 | 2299 |
| 453 | 20250122 | 111700 | 18745083700 | 118500 | 118500 | 118500 | 118300 | 954 |
| 454 | 20250122 | 111600 | 18632092800 | 118500 | 118400 | 118500 | 118300 | 386 |
| 455 | 20250122 | 111500 | 18586366300 | 118400 | 118500 | 118500 | 118400 | 274 |
| 456 | 20250122 | 111400 | 18553899100 | 118400 | 118500 | 118500 | 118400 | 149 |
| 457 | 20250122 | 111300 | 18536249600 | 118500 | 118500 | 118600 | 118400 | 1215 |
| 458 | 20250122 | 111200 | 18392257000 | 118400 | 118400 | 118400 | 118300 | 445 |
| 459 | 20250122 | 111100 | 18339571700 | 118300 | 118400 | 118400 | 118100 | 134 |
| 460 | 20250122 | 111000 | 18323710600 | 118400 | 118300 | 118500 | 118100 | 1129 |
| 461 | 20250122 | 110900 | 18190044700 | 118400 | 118400 | 118500 | 118200 | 268 |
| 462 | 20250122 | 110800 | 18158314700 | 118400 | 118400 | 118400 | 118100 | 348 |
| 463 | 20250122 | 110700 | 18117166700 | 118400 | 118400 | 118500 | 118200 | 256 |
| 464 | 20250122 | 110600 | 18086872400 | 118300 | 118300 | 118400 | 118200 | 336 |
| 465 | 20250122 | 110500 | 18047109400 | 118300 | 118200 | 118300 | 118200 | 237 |
| 466 | 20250122 | 110400 | 18019074200 | 118200 | 118100 | 118200 | 118000 | 966 |
| 467 | 20250122 | 110300 | 17904998300 | 118100 | 118000 | 118100 | 117900 | 227 |
| 468 | 20250122 | 110200 | 17878214300 | 117900 | 118100 | 118100 | 117900 | 749 |
| 469 | 20250122 | 110100 | 17789807300 | 118100 | 118000 | 118100 | 117900 | 133 |
| 470 | 20250122 | 110000 | 17774104400 | 118100 | 117900 | 118100 | 117900 | 558 |
| 471 | 20250122 | 105900 | 17708256700 | 118000 | 117900 | 118000 | 117800 | 421 |
| 472 | 20250122 | 105800 | 17658615200 | 117900 | 117900 | 118000 | 117800 | 163 |
| 473 | 20250122 | 105700 | 17639403600 | 117900 | 118200 | 118200 | 117800 | 3556 |
| 474 | 20250122 | 105600 | 17219615500 | 118300 | 118300 | 118400 | 118000 | 1399 |
| 475 | 20250122 | 105500 | 17054202500 | 118300 | 118400 | 118400 | 118300 | 94 |
| 476 | 20250122 | 105400 | 17043075500 | 118400 | 118400 | 118500 | 118400 | 1048 |
| 477 | 20250122 | 105300 | 16918970200 | 118300 | 118400 | 118400 | 118300 | 537 |
| 478 | 20250122 | 105200 | 16855395000 | 118400 | 118500 | 118600 | 118300 | 591 |
| 479 | 20250122 | 105100 | 16785370000 | 118500 | 118400 | 118700 | 118300 | 3788 |
| 480 | 20250122 | 105000 | 16336363800 | 118400 | 118200 | 118400 | 118200 | 5216 |
| 481 | 20250122 | 104900 | 15719126000 | 118100 | 117900 | 118200 | 117800 | 1747 |
| 482 | 20250122 | 104800 | 15512958400 | 117800 | 117600 | 117900 | 117600 | 156 |
| 483 | 20250122 | 104700 | 15494577900 | 117700 | 117800 | 117900 | 117500 | 356 |
| 484 | 20250122 | 104600 | 15452675700 | 117900 | 117600 | 117900 | 117600 | 365 |
| 485 | 20250122 | 104500 | 15409717100 | 117600 | 117600 | 117700 | 117600 | 173 |
| 486 | 20250122 | 104400 | 15389362800 | 117700 | 117600 | 117700 | 117500 | 105 |
| 487 | 20250122 | 104300 | 15377017400 | 117600 | 117700 | 117800 | 117500 | 502 |
| 488 | 20250122 | 104200 | 15317964400 | 117600 | 117600 | 117900 | 117600 | 470 |
| 489 | 20250122 | 104100 | 15262635300 | 117600 | 117900 | 118000 | 117600 | 387 |
| 490 | 20250122 | 104000 | 15217002100 | 118000 | 118100 | 118200 | 117900 | 739 |
| 491 | 20250122 | 103900 | 15129697300 | 118200 | 118100 | 118200 | 118100 | 933 |
| 492 | 20250122 | 103800 | 15019443200 | 118100 | 118000 | 118100 | 117900 | 1044 |
| 493 | 20250122 | 103700 | 14896194400 | 118000 | 117700 | 118000 | 117700 | 260 |
| 494 | 20250122 | 103600 | 14865537200 | 117800 | 117600 | 117900 | 117400 | 665 |
| 495 | 20250122 | 103500 | 14787327700 | 117700 | 117700 | 117800 | 117600 | 333 |
| 496 | 20250122 | 103400 | 14748138700 | 117800 | 117900 | 117900 | 117700 | 228 |
| 497 | 20250122 | 103300 | 14721267700 | 117800 | 117900 | 117900 | 117800 | 355 |
| 498 | 20250122 | 103200 | 14679417700 | 117900 | 117700 | 117900 | 117700 | 249 |
| 499 | 20250122 | 103100 | 14650074200 | 117800 | 117800 | 117900 | 117600 | 214 |
| 500 | 20250122 | 103000 | 14624873600 | 117800 | 117700 | 117800 | 117700 | 239 |
| 501 | 20250122 | 102900 | 14596733300 | 117700 | 118000 | 118000 | 117600 | 310 |
| 502 | 20250122 | 102800 | 14560253000 | 118000 | 117800 | 118000 | 117600 | 522 |
| 503 | 20250122 | 102700 | 14498739200 | 117900 | 117900 | 118000 | 117800 | 190 |
| 504 | 20250122 | 102600 | 14476336400 | 117900 | 117700 | 118000 | 117700 | 437 |
| 505 | 20250122 | 102500 | 14424818300 | 117800 | 117700 | 118000 | 117600 | 658 |
| 506 | 20250122 | 102400 | 14347264600 | 117700 | 117700 | 118000 | 117600 | 494 |
| 507 | 20250122 | 102300 | 14289063200 | 117900 | 117800 | 118000 | 117600 | 1345 |
| 508 | 20250122 | 102200 | 14130602300 | 117800 | 117700 | 117800 | 117700 | 372 |
| 509 | 20250122 | 102100 | 14086787800 | 117800 | 117600 | 117800 | 117600 | 463 |
| 510 | 20250122 | 102000 | 14032292700 | 117600 | 117500 | 117700 | 117500 | 325 |
| 511 | 20250122 | 101900 | 13994068200 | 117600 | 117500 | 117700 | 117500 | 201 |
| 512 | 20250122 | 101800 | 13970437100 | 117600 | 117300 | 117600 | 117300 | 330 |
| 513 | 20250122 | 101700 | 13931686700 | 117400 | 117200 | 117400 | 117100 | 338 |
| 514 | 20250122 | 101600 | 13892070700 | 117200 | 117300 | 117500 | 117100 | 298 |
| 515 | 20250122 | 101500 | 13857083800 | 117400 | 117300 | 117500 | 117000 | 254 |
| 516 | 20250122 | 101400 | 13827268800 | 117300 | 117200 | 117400 | 117100 | 441 |
| 517 | 20250122 | 101300 | 13775568200 | 117200 | 117100 | 117200 | 117000 | 431 |
| 518 | 20250122 | 101200 | 13725088500 | 117100 | 117000 | 117200 | 117000 | 403 |
| 519 | 20250122 | 101100 | 13677898500 | 117000 | 117100 | 117100 | 117000 | 208 |
| 520 | 20250122 | 101000 | 13653554800 | 117100 | 117000 | 117200 | 117000 | 376 |
| 521 | 20250122 | 100900 | 13609515500 | 117100 | 117100 | 117200 | 117100 | 225 |
| 522 | 20250122 | 100800 | 13583151100 | 117200 | 117300 | 117300 | 117000 | 567 |
| 523 | 20250122 | 100700 | 13516714200 | 117300 | 117200 | 117400 | 117200 | 237 |
| 524 | 20250122 | 100600 | 13488901600 | 117300 | 116900 | 117400 | 116600 | 2306 |
| 525 | 20250122 | 100500 | 13219563400 | 116900 | 116900 | 117000 | 116800 | 629 |
| 526 | 20250122 | 100400 | 13146043900 | 117000 | 117300 | 117600 | 116900 | 4054 |
| 527 | 20250122 | 100300 | 12671054000 | 117400 | 117100 | 117400 | 117100 | 338 |
| 528 | 20250122 | 100200 | 12631427200 | 117200 | 117200 | 117300 | 117100 | 195 |
| 529 | 20250122 | 100100 | 12608567400 | 117100 | 117000 | 117500 | 117000 | 108 |
| 530 | 20250122 | 100000 | 12595892900 | 117000 | 117500 | 117700 | 117000 | 1580 |
| 531 | 20250122 | 095900 | 12410626000 | 117300 | 117600 | 117800 | 117300 | 1008 |
| 532 | 20250122 | 095800 | 12292173600 | 117600 | 117600 | 117700 | 117500 | 219 |
| 533 | 20250122 | 095700 | 12266412000 | 117600 | 117500 | 117600 | 117500 | 137 |
| 534 | 20250122 | 095600 | 12250308400 | 117500 | 117400 | 117600 | 117400 | 371 |
| 535 | 20250122 | 095500 | 12206687900 | 117400 | 117300 | 117500 | 117300 | 618 |
| 536 | 20250122 | 095400 | 12134106400 | 117300 | 117300 | 117400 | 117300 | 210 |
| 537 | 20250122 | 095300 | 12109456500 | 117300 | 117100 | 117400 | 117100 | 480 |
| 538 | 20250122 | 095200 | 12053178600 | 117100 | 117100 | 117200 | 117000 | 549 |
| 539 | 20250122 | 095100 | 11988877600 | 117100 | 117000 | 117200 | 117000 | 1342 |
| 540 | 20250122 | 095000 | 11831724000 | 117100 | 117100 | 117300 | 117000 | 1842 |
| 541 | 20250122 | 094900 | 11615999500 | 117100 | 117100 | 117200 | 117000 | 932 |
| 542 | 20250122 | 094800 | 11506886800 | 117200 | 117600 | 117600 | 117100 | 1022 |
| 543 | 20250122 | 094700 | 11386973000 | 117500 | 118200 | 118200 | 117500 | 2931 |
| 544 | 20250122 | 094600 | 11041696500 | 118100 | 118300 | 118400 | 118100 | 865 |
| 545 | 20250122 | 094500 | 10939381300 | 118400 | 118200 | 118400 | 118000 | 943 |
| 546 | 20250122 | 094400 | 10827873800 | 118300 | 118200 | 118400 | 118200 | 1127 |
| 547 | 20250122 | 094300 | 10694560800 | 118300 | 118100 | 118300 | 117900 | 1649 |
| 548 | 20250122 | 094200 | 10499829400 | 118100 | 117900 | 118100 | 117900 | 1221 |
| 549 | 20250122 | 094100 | 10355831500 | 117900 | 118000 | 118300 | 117900 | 5382 |
| 550 | 20250122 | 094000 | 9719783400 | 117900 | 118000 | 118000 | 117900 | 258 |
| 551 | 20250122 | 093900 | 9689351300 | 117900 | 117900 | 118000 | 117700 | 621 |
| 552 | 20250122 | 093800 | 9616154400 | 117900 | 117800 | 118000 | 117800 | 390 |
| 553 | 20250122 | 093700 | 9570182000 | 117700 | 117500 | 117800 | 117500 | 351 |
| 554 | 20250122 | 093600 | 9528884600 | 117500 | 117700 | 117800 | 117500 | 719 |
| 555 | 20250122 | 093500 | 9444252600 | 117700 | 118000 | 118000 | 117600 | 886 |
| 556 | 20250122 | 093400 | 9339852800 | 118000 | 118100 | 118200 | 117800 | 1759 |
| 557 | 20250122 | 093300 | 9132403900 | 118100 | 117500 | 118100 | 117400 | 1457 |
| 558 | 20250122 | 093200 | 8960724400 | 117400 | 117300 | 117400 | 117200 | 844 |
| 559 | 20250122 | 093100 | 8861679100 | 117300 | 117100 | 117300 | 116900 | 564 |
| 560 | 20250122 | 093000 | 8795634400 | 117100 | 117300 | 117300 | 117000 | 2475 |
| 561 | 20250122 | 092900 | 8505611600 | 117200 | 117400 | 117500 | 117200 | 934 |
| 562 | 20250122 | 092800 | 8395995100 | 117400 | 117400 | 117600 | 117300 | 748 |
| 563 | 20250122 | 092700 | 8308215900 | 117400 | 117500 | 117700 | 117400 | 812 |
| 564 | 20250122 | 092600 | 8212851600 | 117800 | 117500 | 117800 | 117400 | 638 |
| 565 | 20250122 | 092500 | 8137825500 | 117600 | 117500 | 117600 | 117300 | 985 |
| 566 | 20250122 | 092400 | 8022127800 | 117600 | 117900 | 117900 | 117500 | 999 |
| 567 | 20250122 | 092300 | 7904530200 | 117800 | 117500 | 117900 | 117500 | 838 |
| 568 | 20250122 | 092200 | 7805879800 | 117500 | 117300 | 117600 | 117100 | 946 |
| 569 | 20250122 | 092100 | 7694821100 | 117200 | 117700 | 117800 | 117100 | 1653 |
| 570 | 20250122 | 092000 | 7500723900 | 117800 | 118300 | 118300 | 117600 | 1590 |
| 571 | 20250122 | 091900 | 7313081300 | 118400 | 118100 | 118400 | 117600 | 6474 |
| 572 | 20250122 | 091800 | 6549858000 | 118000 | 117600 | 118100 | 117600 | 5930 |
| 573 | 20250122 | 091700 | 5851037600 | 117600 | 117600 | 117700 | 117500 | 1003 |
| 574 | 20250122 | 091600 | 5733119700 | 117600 | 117400 | 117600 | 117400 | 2695 |
| 575 | 20250122 | 091500 | 5416464300 | 117400 | 117200 | 117400 | 117100 | 1498 |
| 576 | 20250122 | 091400 | 5240758600 | 117200 | 117100 | 117300 | 117100 | 238 |
| 577 | 20250122 | 091300 | 5212858700 | 117100 | 116700 | 117100 | 116500 | 963 |
| 578 | 20250122 | 091200 | 5100260300 | 116500 | 116800 | 117200 | 116500 | 3382 |
| 579 | 20250122 | 091100 | 4704574700 | 116800 | 117300 | 117600 | 116800 | 3792 |
| 580 | 20250122 | 091000 | 4259947900 | 117300 | 117300 | 117500 | 117100 | 3870 |
| 581 | 20250122 | 090900 | 3805847500 | 117200 | 116800 | 117600 | 116800 | 5363 |
| 582 | 20250122 | 090800 | 3176847100 | 116800 | 116800 | 117100 | 116600 | 619 |
| 583 | 20250122 | 090700 | 3104526600 | 116700 | 116900 | 117100 | 116700 | 2387 |
| 584 | 20250122 | 090600 | 2825343200 | 116900 | 116600 | 117000 | 116600 | 1535 |
| 585 | 20250122 | 090500 | 2646042800 | 116700 | 116900 | 116900 | 116300 | 2461 |
| 586 | 20250122 | 090400 | 2359292800 | 116800 | 117100 | 117200 | 116800 | 1431 |
| 587 | 20250122 | 090300 | 2191832100 | 117100 | 117000 | 117200 | 115800 | 3321 |
| 588 | 20250122 | 090200 | 1803571600 | 117000 | 116300 | 117200 | 116200 | 6443 |
| 589 | 20250122 | 090100 | 1051075000 | 116300 | 116400 | 116400 | 115800 | 1773 |
| 590 | 20250122 | 090000 | 845129900 | 116400 | 115700 | 116400 | 115700 | 7290 |