40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 202400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 3 | 20250121 | 202300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20250121 | 202200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20250121 | 202100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20250121 | 202000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20250121 | 201900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20250121 | 201800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20250121 | 201700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20250121 | 201600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20250121 | 201500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20250121 | 201400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20250121 | 201300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20250121 | 201200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20250121 | 201100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20250121 | 201000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20250121 | 200900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20250121 | 200800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20250121 | 200700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20250121 | 200600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20250121 | 200500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20250121 | 200400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20250121 | 200300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20250121 | 200200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20250121 | 200100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20250121 | 200000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20250121 | 195900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20250121 | 195800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20250121 | 195700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20250121 | 195600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20250121 | 195500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20250121 | 195400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 33 | 20250121 | 195300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20250121 | 195200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20250121 | 195100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20250121 | 195000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20250121 | 194900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20250121 | 194800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20250121 | 194700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20250121 | 194600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20250121 | 194500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20250121 | 194400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20250121 | 194300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20250121 | 194200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20250121 | 194100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20250121 | 194000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20250121 | 193900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20250121 | 193800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20250121 | 193700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20250121 | 193600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20250121 | 193500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20250121 | 193400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20250121 | 193300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20250121 | 193200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20250121 | 193100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20250121 | 193000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20250121 | 192900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20250121 | 192800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20250121 | 192700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20250121 | 192600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20250121 | 192500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20250121 | 192400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 63 | 20250121 | 192300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20250121 | 192200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20250121 | 192100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20250121 | 192000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20250121 | 191900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20250121 | 191800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20250121 | 191700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20250121 | 191600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20250121 | 191500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20250121 | 191400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20250121 | 191300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20250121 | 191200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20250121 | 191100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20250121 | 191000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20250121 | 190900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20250121 | 190800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20250121 | 190700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20250121 | 190600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20250121 | 190500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20250121 | 190400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20250121 | 190300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20250121 | 190200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20250121 | 190100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20250121 | 190000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20250121 | 185900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20250121 | 185800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20250121 | 185700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20250121 | 185600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20250121 | 185500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20250121 | 185400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 93 | 20250121 | 185300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20250121 | 185200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20250121 | 185100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20250121 | 185000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20250121 | 184900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20250121 | 184800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20250121 | 184700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20250121 | 184600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20250121 | 184500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20250121 | 184400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20250121 | 184300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20250121 | 184200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20250121 | 184100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20250121 | 184000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20250121 | 183900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20250121 | 183800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20250121 | 183700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20250121 | 183600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20250121 | 183500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20250121 | 183400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20250121 | 183300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20250121 | 183200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20250121 | 183100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20250121 | 183000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20250121 | 182900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20250121 | 182800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20250121 | 182700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20250121 | 182600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20250121 | 182500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20250121 | 182400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 123 | 20250121 | 182300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20250121 | 182200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20250121 | 182100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20250121 | 182000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20250121 | 181900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20250121 | 181800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20250121 | 181700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20250121 | 181600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20250121 | 181500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20250121 | 181400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20250121 | 181300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20250121 | 181200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20250121 | 181100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20250121 | 181000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20250121 | 180900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20250121 | 180800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20250121 | 180700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20250121 | 180600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20250121 | 180500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20250121 | 180400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20250121 | 180300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20250121 | 180200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20250121 | 180100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20250121 | 180000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20250121 | 175900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20250121 | 175800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20250121 | 175700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20250121 | 175600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20250121 | 175500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20250121 | 175400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 153 | 20250121 | 175300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20250121 | 175200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20250121 | 175100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20250121 | 175000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20250121 | 174900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20250121 | 174800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20250121 | 174700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20250121 | 174600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20250121 | 174500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20250121 | 174400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20250121 | 174300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20250121 | 174200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20250121 | 174100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20250121 | 174000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20250121 | 173900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20250121 | 173800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20250121 | 173700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20250121 | 173600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20250121 | 173500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20250121 | 173400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20250121 | 173300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20250121 | 173200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20250121 | 173100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20250121 | 173000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20250121 | 172900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20250121 | 172800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20250121 | 172700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20250121 | 172600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20250121 | 172500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20250121 | 172400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 183 | 20250121 | 172300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20250121 | 172200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20250121 | 172100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20250121 | 172000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20250121 | 171900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20250121 | 171800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20250121 | 171700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20250121 | 171600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20250121 | 171500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20250121 | 171400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20250121 | 171300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20250121 | 171200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20250121 | 171100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20250121 | 171000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20250121 | 170900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20250121 | 170800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20250121 | 170700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20250121 | 170600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20250121 | 170500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20250121 | 170400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20250121 | 170300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20250121 | 170200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20250121 | 170100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20250121 | 170000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20250121 | 165900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20250121 | 165800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20250121 | 165700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20250121 | 165600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20250121 | 165500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20250121 | 165400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 213 | 20250121 | 165300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20250121 | 165200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20250121 | 165100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20250121 | 165000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20250121 | 164900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20250121 | 164800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20250121 | 164700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20250121 | 164600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 221 | 20250121 | 164500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20250121 | 164400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20250121 | 164300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20250121 | 164200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20250121 | 164100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20250121 | 164000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 227 | 20250121 | 163900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 228 | 20250121 | 163800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 229 | 20250121 | 163700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 230 | 20250121 | 163600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 231 | 20250121 | 163500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 232 | 20250121 | 163400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 233 | 20250121 | 163300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 234 | 20250121 | 163200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 235 | 20250121 | 163100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 236 | 20250121 | 163000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 237 | 20250121 | 162900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 238 | 20250121 | 162800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 239 | 20250121 | 162700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 240 | 20250121 | 162600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 241 | 20250121 | 162500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 242 | 20250121 | 162400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 243 | 20250121 | 162300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 244 | 20250121 | 162200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 245 | 20250121 | 162100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 246 | 20250121 | 162000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 247 | 20250121 | 161900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 248 | 20250121 | 161800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 249 | 20250121 | 161700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 250 | 20250121 | 161600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 251 | 20250121 | 161500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 252 | 20250121 | 161400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 253 | 20250121 | 161300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 254 | 20250121 | 161200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 255 | 20250121 | 161100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 256 | 20250121 | 161000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 257 | 20250121 | 160900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 258 | 20250121 | 160800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 259 | 20250121 | 160700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 260 | 20250121 | 160600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 261 | 20250121 | 160500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 262 | 20250121 | 160400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 263 | 20250121 | 160300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 264 | 20250121 | 160200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 265 | 20250121 | 160100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 266 | 20250121 | 160000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 267 | 20250121 | 155900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 268 | 20250121 | 155800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 269 | 20250121 | 155700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 270 | 20250121 | 155600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 271 | 20250121 | 155500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 272 | 20250121 | 155400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 273 | 20250121 | 155300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 274 | 20250121 | 155200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 275 | 20250121 | 155100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 276 | 20250121 | 155000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 277 | 20250121 | 154900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 278 | 20250121 | 154800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 279 | 20250121 | 154700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 280 | 20250121 | 154600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 281 | 20250121 | 154500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 282 | 20250121 | 154400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 283 | 20250121 | 154300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 284 | 20250121 | 154200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 285 | 20250121 | 154100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 286 | 20250121 | 154000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 287 | 20250121 | 153900 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 288 | 20250121 | 153800 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 289 | 20250121 | 153700 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 290 | 20250121 | 153600 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 291 | 20250121 | 153500 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 292 | 20250121 | 153400 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 293 | 20250121 | 153300 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 294 | 20250121 | 153200 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 295 | 20250121 | 153100 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 296 | 20250121 | 153000 | 21830613000 | 109700 | 109700 | 109700 | 109700 | 8947 |
| 297 | 20250121 | 152900 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 298 | 20250121 | 152800 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 299 | 20250121 | 152700 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 300 | 20250121 | 152600 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 301 | 20250121 | 152500 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 302 | 20250121 | 152400 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 303 | 20250121 | 152300 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 304 | 20250121 | 152200 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 305 | 20250121 | 152100 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 306 | 20250121 | 152000 | 20849127100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 307 | 20250121 | 151900 | 20849127100 | 109800 | 109800 | 110000 | 109800 | 213 |
| 308 | 20250121 | 151800 | 20825706500 | 109800 | 109900 | 110000 | 109800 | 182 |
| 309 | 20250121 | 151700 | 20805703200 | 109900 | 109800 | 110100 | 109800 | 478 |
| 310 | 20250121 | 151600 | 20753201900 | 109800 | 110100 | 110100 | 109800 | 648 |
| 311 | 20250121 | 151500 | 20681996400 | 110000 | 109900 | 110100 | 109900 | 358 |
| 312 | 20250121 | 151400 | 20642613300 | 109900 | 109900 | 110000 | 109800 | 563 |
| 313 | 20250121 | 151300 | 20580746900 | 109800 | 109800 | 109900 | 109800 | 198 |
| 314 | 20250121 | 151200 | 20558998300 | 109800 | 109800 | 109900 | 109800 | 503 |
| 315 | 20250121 | 151100 | 20503751700 | 109900 | 109800 | 109900 | 109800 | 239 |
| 316 | 20250121 | 151000 | 20477492100 | 109800 | 109900 | 110000 | 109800 | 326 |
| 317 | 20250121 | 150900 | 20441672800 | 109900 | 109900 | 110000 | 109800 | 219 |
| 318 | 20250121 | 150800 | 20417609700 | 109800 | 109800 | 109900 | 109800 | 476 |
| 319 | 20250121 | 150700 | 20365331700 | 109800 | 109800 | 109900 | 109800 | 517 |
| 320 | 20250121 | 150600 | 20308552600 | 109800 | 109800 | 110000 | 109800 | 674 |
| 321 | 20250121 | 150500 | 20234493800 | 109900 | 109900 | 109900 | 109800 | 321 |
| 322 | 20250121 | 150400 | 20199232100 | 109900 | 109800 | 109900 | 109800 | 593 |
| 323 | 20250121 | 150300 | 20134106500 | 109800 | 109900 | 109900 | 109800 | 744 |
| 324 | 20250121 | 150200 | 20052398600 | 109800 | 109800 | 110000 | 109800 | 641 |
| 325 | 20250121 | 150100 | 19981972400 | 109800 | 109900 | 110000 | 109800 | 553 |
| 326 | 20250121 | 150000 | 19921194800 | 109900 | 110100 | 110100 | 109900 | 460 |
| 327 | 20250121 | 145900 | 19870616200 | 110000 | 109900 | 110100 | 109900 | 244 |
| 328 | 20250121 | 145800 | 19843773400 | 109900 | 109900 | 110100 | 109800 | 714 |
| 329 | 20250121 | 145700 | 19765285300 | 109900 | 109900 | 110000 | 109800 | 298 |
| 330 | 20250121 | 145600 | 19732543900 | 109900 | 109900 | 110000 | 109800 | 463 |
| 331 | 20250121 | 145500 | 19681669700 | 109900 | 109900 | 110000 | 109700 | 252 |
| 332 | 20250121 | 145400 | 19653989500 | 109900 | 109900 | 110000 | 109700 | 644 |
| 333 | 20250121 | 145300 | 19583266300 | 109900 | 109700 | 110000 | 109700 | 180 |
| 334 | 20250121 | 145200 | 19563485900 | 109700 | 109700 | 109900 | 109700 | 475 |
| 335 | 20250121 | 145100 | 19511328200 | 109700 | 109900 | 110000 | 109700 | 242 |
| 336 | 20250121 | 145000 | 19484747700 | 109800 | 110000 | 110000 | 109700 | 363 |
| 337 | 20250121 | 144900 | 19444865200 | 109800 | 109800 | 110100 | 109800 | 636 |
| 338 | 20250121 | 144800 | 19374973900 | 109800 | 109800 | 110000 | 109700 | 392 |
| 339 | 20250121 | 144700 | 19331894300 | 109800 | 109800 | 110000 | 109800 | 616 |
| 340 | 20250121 | 144600 | 19264211000 | 109800 | 109900 | 110100 | 109800 | 343 |
| 341 | 20250121 | 144500 | 19226500200 | 109900 | 109900 | 110100 | 109800 | 706 |
| 342 | 20250121 | 144400 | 19148892800 | 109900 | 110000 | 110100 | 109900 | 308 |
| 343 | 20250121 | 144300 | 19115015200 | 110000 | 109900 | 110200 | 109800 | 412 |
| 344 | 20250121 | 144200 | 19069677900 | 109800 | 109900 | 110100 | 109800 | 727 |
| 345 | 20250121 | 144100 | 18989735200 | 109900 | 109900 | 110200 | 109900 | 226 |
| 346 | 20250121 | 144000 | 18964871700 | 110200 | 110000 | 110200 | 109900 | 680 |
| 347 | 20250121 | 143900 | 18890076200 | 110000 | 109900 | 110100 | 109900 | 175 |
| 348 | 20250121 | 143800 | 18870825700 | 109900 | 109900 | 110100 | 109800 | 598 |
| 349 | 20250121 | 143700 | 18805061600 | 109900 | 110100 | 110100 | 109900 | 387 |
| 350 | 20250121 | 143600 | 18762490000 | 110000 | 110000 | 110000 | 109900 | 474 |
| 351 | 20250121 | 143500 | 18710372000 | 110000 | 110000 | 110100 | 109900 | 319 |
| 352 | 20250121 | 143400 | 18675289800 | 110000 | 109900 | 110100 | 109900 | 198 |
| 353 | 20250121 | 143300 | 18653511800 | 109900 | 110000 | 110100 | 109900 | 686 |
| 354 | 20250121 | 143200 | 18578076000 | 110100 | 109800 | 110100 | 109800 | 357 |
| 355 | 20250121 | 143100 | 18538834400 | 109800 | 109900 | 110100 | 109800 | 587 |
| 356 | 20250121 | 143000 | 18474321600 | 109900 | 109800 | 110100 | 109800 | 290 |
| 357 | 20250121 | 142900 | 18442424100 | 109800 | 110300 | 110300 | 109800 | 533 |
| 358 | 20250121 | 142800 | 18383764000 | 110200 | 110100 | 110300 | 110100 | 382 |
| 359 | 20250121 | 142700 | 18341679400 | 110100 | 110100 | 110200 | 110000 | 367 |
| 360 | 20250121 | 142600 | 18301273700 | 110100 | 110100 | 110300 | 110000 | 320 |
| 361 | 20250121 | 142500 | 18266033200 | 110100 | 110100 | 110200 | 110000 | 328 |
| 362 | 20250121 | 142400 | 18229913500 | 110100 | 110100 | 110200 | 110000 | 658 |
| 363 | 20250121 | 142300 | 18157507600 | 110000 | 109800 | 110200 | 109800 | 303 |
| 364 | 20250121 | 142200 | 18124170500 | 109800 | 110000 | 110100 | 109700 | 524 |
| 365 | 20250121 | 142100 | 18066597000 | 110100 | 110100 | 110100 | 109800 | 255 |
| 366 | 20250121 | 142000 | 18038563600 | 110000 | 109700 | 110100 | 109700 | 516 |
| 367 | 20250121 | 141900 | 17981894400 | 109700 | 109800 | 110100 | 109700 | 283 |
| 368 | 20250121 | 141800 | 17950803300 | 109800 | 110000 | 110100 | 109800 | 255 |
| 369 | 20250121 | 141700 | 17922751400 | 109900 | 109900 | 110100 | 109800 | 552 |
| 370 | 20250121 | 141600 | 17862116400 | 109800 | 109900 | 110000 | 109800 | 324 |
| 371 | 20250121 | 141500 | 17826503500 | 109900 | 110000 | 110200 | 109900 | 573 |
| 372 | 20250121 | 141400 | 17763468400 | 110000 | 110000 | 110200 | 110000 | 352 |
| 373 | 20250121 | 141300 | 17724722600 | 110000 | 110000 | 110200 | 109900 | 943 |
| 374 | 20250121 | 141200 | 17620937700 | 110000 | 110000 | 110100 | 109900 | 304 |
| 375 | 20250121 | 141100 | 17587491900 | 110100 | 110100 | 110100 | 109900 | 586 |
| 376 | 20250121 | 141000 | 17523063700 | 110000 | 109900 | 110100 | 109900 | 434 |
| 377 | 20250121 | 140900 | 17475342400 | 109900 | 109900 | 110000 | 109900 | 220 |
| 378 | 20250121 | 140800 | 17451152000 | 109900 | 110000 | 110000 | 109800 | 315 |
| 379 | 20250121 | 140700 | 17416529600 | 109900 | 109900 | 110100 | 109900 | 296 |
| 380 | 20250121 | 140600 | 17383967200 | 109900 | 110000 | 110300 | 109900 | 391 |
| 381 | 20250121 | 140500 | 17340936200 | 110000 | 110100 | 110200 | 110000 | 266 |
| 382 | 20250121 | 140400 | 17311654700 | 110100 | 110100 | 110200 | 110000 | 541 |
| 383 | 20250121 | 140300 | 17252082300 | 110200 | 110100 | 110200 | 109900 | 229 |
| 384 | 20250121 | 140200 | 17226885200 | 110000 | 109800 | 110200 | 109800 | 568 |
| 385 | 20250121 | 140100 | 17164413300 | 109800 | 109900 | 110200 | 109800 | 380 |
| 386 | 20250121 | 140000 | 17122627800 | 109900 | 109900 | 110000 | 109900 | 378 |
| 387 | 20250121 | 135900 | 17081071800 | 109900 | 110000 | 110100 | 109900 | 348 |
| 388 | 20250121 | 135800 | 17042803700 | 110100 | 110000 | 110100 | 109800 | 274 |
| 389 | 20250121 | 135700 | 17012691000 | 110000 | 109800 | 110000 | 109800 | 491 |
| 390 | 20250121 | 135600 | 16958740500 | 109900 | 109900 | 110000 | 109800 | 345 |
| 391 | 20250121 | 135500 | 16920816500 | 109900 | 109900 | 110000 | 109700 | 501 |
| 392 | 20250121 | 135400 | 16865784600 | 109900 | 109900 | 110000 | 109700 | 469 |
| 393 | 20250121 | 135300 | 16814243100 | 109900 | 109700 | 109900 | 109700 | 368 |
| 394 | 20250121 | 135200 | 16773841100 | 109700 | 110000 | 110100 | 109700 | 912 |
| 395 | 20250121 | 135100 | 16673621900 | 110000 | 109900 | 110200 | 109900 | 336 |
| 396 | 20250121 | 135000 | 16636655100 | 109900 | 110000 | 110200 | 109900 | 479 |
| 397 | 20250121 | 134900 | 16583992500 | 110100 | 109800 | 110100 | 109800 | 535 |
| 398 | 20250121 | 134800 | 16525170000 | 109800 | 109900 | 110000 | 109800 | 486 |
| 399 | 20250121 | 134700 | 16471783800 | 109800 | 109700 | 110000 | 109700 | 658 |
| 400 | 20250121 | 134600 | 16399495900 | 109700 | 109700 | 109900 | 109700 | 615 |
| 401 | 20250121 | 134500 | 16332009400 | 109700 | 109700 | 109900 | 109700 | 403 |
| 402 | 20250121 | 134400 | 16287767800 | 109700 | 109800 | 109900 | 109700 | 456 |
| 403 | 20250121 | 134300 | 16237697400 | 109800 | 109800 | 109900 | 109700 | 485 |
| 404 | 20250121 | 134200 | 16184459700 | 109800 | 109800 | 109900 | 109700 | 266 |
| 405 | 20250121 | 134100 | 16155248500 | 109800 | 109800 | 109900 | 109700 | 632 |
| 406 | 20250121 | 134000 | 16085871700 | 109800 | 109800 | 109900 | 109700 | 313 |
| 407 | 20250121 | 133900 | 16051513900 | 109900 | 109800 | 109900 | 109700 | 610 |
| 408 | 20250121 | 133800 | 15984538300 | 109800 | 109800 | 109900 | 109700 | 318 |
| 409 | 20250121 | 133700 | 15949635500 | 109800 | 109700 | 109900 | 109700 | 372 |
| 410 | 20250121 | 133600 | 15908787000 | 109700 | 109700 | 109900 | 109700 | 621 |
| 411 | 20250121 | 133500 | 15840609000 | 109700 | 109900 | 109900 | 109700 | 500 |
| 412 | 20250121 | 133400 | 15785728500 | 109800 | 109800 | 109900 | 109700 | 636 |
| 413 | 20250121 | 133300 | 15715894200 | 109800 | 109900 | 110000 | 109800 | 277 |
| 414 | 20250121 | 133200 | 15685451800 | 109900 | 109900 | 110000 | 109700 | 512 |
| 415 | 20250121 | 133100 | 15629228100 | 109900 | 109800 | 109900 | 109700 | 366 |
| 416 | 20250121 | 133000 | 15589049200 | 109800 | 109800 | 109900 | 109700 | 611 |
| 417 | 20250121 | 132900 | 15521982500 | 109800 | 109700 | 109900 | 109700 | 443 |
| 418 | 20250121 | 132800 | 15473340100 | 109700 | 109800 | 109900 | 109700 | 314 |
| 419 | 20250121 | 132700 | 15438878900 | 109800 | 109700 | 109900 | 109700 | 740 |
| 420 | 20250121 | 132600 | 15357670200 | 109700 | 109700 | 109800 | 109700 | 339 |
| 421 | 20250121 | 132500 | 15320469900 | 109700 | 109800 | 109900 | 109700 | 513 |
| 422 | 20250121 | 132400 | 15264170000 | 109800 | 109800 | 109900 | 109700 | 872 |
| 423 | 20250121 | 132300 | 15168439000 | 109800 | 109700 | 110000 | 109700 | 706 |
| 424 | 20250121 | 132200 | 15090909600 | 109700 | 109800 | 109900 | 109700 | 1231 |
| 425 | 20250121 | 132100 | 14955794500 | 109800 | 109800 | 109900 | 109800 | 724 |
| 426 | 20250121 | 132000 | 14876283200 | 109900 | 109900 | 110100 | 109800 | 505 |
| 427 | 20250121 | 131900 | 14820802600 | 109900 | 109800 | 110000 | 109800 | 548 |
| 428 | 20250121 | 131800 | 14760598900 | 109800 | 109900 | 110000 | 109800 | 494 |
| 429 | 20250121 | 131700 | 14706311600 | 109900 | 109800 | 110000 | 109800 | 493 |
| 430 | 20250121 | 131600 | 14652154300 | 109800 | 109900 | 110000 | 109800 | 425 |
| 431 | 20250121 | 131500 | 14605436700 | 109900 | 110000 | 110100 | 109900 | 344 |
| 432 | 20250121 | 131400 | 14567602200 | 110000 | 109900 | 110100 | 109800 | 781 |
| 433 | 20250121 | 131300 | 14481713000 | 109800 | 109900 | 110000 | 109800 | 262 |
| 434 | 20250121 | 131200 | 14452919500 | 109900 | 109800 | 110000 | 109800 | 385 |
| 435 | 20250121 | 131100 | 14410630400 | 109800 | 109900 | 110000 | 109800 | 450 |
| 436 | 20250121 | 131000 | 14361166200 | 109900 | 109800 | 110000 | 109800 | 332 |
| 437 | 20250121 | 130900 | 14324698700 | 109900 | 109800 | 110000 | 109800 | 370 |
| 438 | 20250121 | 130800 | 14284047600 | 109800 | 109900 | 110100 | 109800 | 315 |
| 439 | 20250121 | 130700 | 14249431300 | 109900 | 110000 | 110100 | 109800 | 531 |
| 440 | 20250121 | 130600 | 14191084400 | 110100 | 109900 | 110100 | 109800 | 226 |
| 441 | 20250121 | 130500 | 14166246400 | 109900 | 109900 | 110100 | 109800 | 458 |
| 442 | 20250121 | 130400 | 14115907500 | 109900 | 109900 | 110000 | 109900 | 575 |
| 443 | 20250121 | 130300 | 14052698400 | 109900 | 109900 | 110000 | 109900 | 192 |
| 444 | 20250121 | 130200 | 14031587100 | 109900 | 109900 | 110100 | 109900 | 331 |
| 445 | 20250121 | 130100 | 13995183600 | 109900 | 110000 | 110100 | 109900 | 653 |
| 446 | 20250121 | 130000 | 13923353800 | 110000 | 110200 | 110200 | 109900 | 929 |
| 447 | 20250121 | 125900 | 13821147300 | 110100 | 110100 | 110100 | 110000 | 422 |
| 448 | 20250121 | 125800 | 13774700500 | 110100 | 110200 | 110300 | 110000 | 422 |
| 449 | 20250121 | 125700 | 13728202300 | 110200 | 110000 | 110200 | 110000 | 296 |
| 450 | 20250121 | 125600 | 13695604400 | 110000 | 110000 | 110200 | 110000 | 307 |
| 451 | 20250121 | 125500 | 13661799300 | 110000 | 110100 | 110200 | 110000 | 574 |
| 452 | 20250121 | 125400 | 13598604300 | 110100 | 110100 | 110200 | 110000 | 232 |
| 453 | 20250121 | 125300 | 13573048800 | 110100 | 110100 | 110300 | 110100 | 340 |
| 454 | 20250121 | 125200 | 13535596400 | 110100 | 110200 | 110300 | 110100 | 369 |
| 455 | 20250121 | 125100 | 13494930300 | 110100 | 110200 | 110300 | 110100 | 431 |
| 456 | 20250121 | 125000 | 13447459400 | 110200 | 110100 | 110300 | 110100 | 192 |
| 457 | 20250121 | 124900 | 13426300100 | 110100 | 110200 | 110300 | 110100 | 493 |
| 458 | 20250121 | 124800 | 13371988900 | 110200 | 110100 | 110300 | 110100 | 356 |
| 459 | 20250121 | 124700 | 13332780900 | 110100 | 110200 | 110300 | 110100 | 312 |
| 460 | 20250121 | 124600 | 13298390400 | 110200 | 110300 | 110400 | 110100 | 266 |
| 461 | 20250121 | 124500 | 13269080100 | 110300 | 110300 | 110400 | 110100 | 509 |
| 462 | 20250121 | 124400 | 13212981500 | 110400 | 110300 | 110500 | 110200 | 289 |
| 463 | 20250121 | 124300 | 13181078900 | 110300 | 110200 | 110400 | 110100 | 294 |
| 464 | 20250121 | 124200 | 13148661400 | 110200 | 110200 | 110400 | 110200 | 366 |
| 465 | 20250121 | 124100 | 13108303800 | 110200 | 110200 | 110400 | 110200 | 227 |
| 466 | 20250121 | 124000 | 13083261000 | 110300 | 110200 | 110400 | 110200 | 364 |
| 467 | 20250121 | 123900 | 13043119400 | 110300 | 110300 | 110500 | 110200 | 316 |
| 468 | 20250121 | 123800 | 13008258700 | 110300 | 110200 | 110400 | 110200 | 181 |
| 469 | 20250121 | 123700 | 12988293700 | 110200 | 110300 | 110500 | 110100 | 582 |
| 470 | 20250121 | 123600 | 12924140000 | 110500 | 110300 | 110500 | 110200 | 311 |
| 471 | 20250121 | 123500 | 12889844800 | 110400 | 110400 | 110500 | 110200 | 452 |
| 472 | 20250121 | 123400 | 12839986900 | 110500 | 110400 | 110500 | 110300 | 387 |
| 473 | 20250121 | 123300 | 12797269000 | 110300 | 110500 | 110600 | 110300 | 313 |
| 474 | 20250121 | 123200 | 12762725200 | 110500 | 110500 | 110700 | 110300 | 380 |
| 475 | 20250121 | 123100 | 12720718400 | 110500 | 110500 | 110600 | 110400 | 252 |
| 476 | 20250121 | 123000 | 12692870900 | 110600 | 110600 | 110700 | 110500 | 247 |
| 477 | 20250121 | 122900 | 12665552700 | 110500 | 110400 | 110700 | 110400 | 644 |
| 478 | 20250121 | 122800 | 12594360400 | 110400 | 110500 | 110700 | 110400 | 359 |
| 479 | 20250121 | 122700 | 12554705000 | 110500 | 110600 | 110700 | 110400 | 398 |
| 480 | 20250121 | 122600 | 12510730100 | 110500 | 110600 | 110700 | 110500 | 468 |
| 481 | 20250121 | 122500 | 12458995100 | 110600 | 110400 | 110700 | 110400 | 240 |
| 482 | 20250121 | 122400 | 12432476500 | 110400 | 110600 | 110600 | 110400 | 940 |
| 483 | 20250121 | 122300 | 12328669300 | 110600 | 110600 | 110600 | 110400 | 323 |
| 484 | 20250121 | 122200 | 12292973400 | 110500 | 110500 | 110600 | 110500 | 344 |
| 485 | 20250121 | 122100 | 12254944100 | 110500 | 110400 | 110600 | 110300 | 274 |
| 486 | 20250121 | 122000 | 12224647600 | 110300 | 110300 | 110500 | 110200 | 865 |
| 487 | 20250121 | 121900 | 12129107100 | 110300 | 110000 | 110400 | 110000 | 770 |
| 488 | 20250121 | 121800 | 12044215300 | 110100 | 110100 | 110100 | 110000 | 295 |
| 489 | 20250121 | 121700 | 12011748400 | 110000 | 110100 | 110200 | 109900 | 236 |
| 490 | 20250121 | 121600 | 11985785400 | 109900 | 110000 | 110200 | 109900 | 308 |
| 491 | 20250121 | 121500 | 11951903100 | 110000 | 110000 | 110100 | 109900 | 388 |
| 492 | 20250121 | 121400 | 11909222000 | 110000 | 110000 | 110100 | 109900 | 214 |
| 493 | 20250121 | 121300 | 11885678300 | 110000 | 110000 | 110100 | 109900 | 255 |
| 494 | 20250121 | 121200 | 11857624500 | 110000 | 110200 | 110200 | 110000 | 252 |
| 495 | 20250121 | 121100 | 11829879900 | 110200 | 110000 | 110200 | 109900 | 181 |
| 496 | 20250121 | 121000 | 11809963800 | 110000 | 109900 | 110100 | 109900 | 458 |
| 497 | 20250121 | 120900 | 11759604900 | 110000 | 110000 | 110000 | 109900 | 285 |
| 498 | 20250121 | 120800 | 11728267300 | 110000 | 110000 | 110000 | 109900 | 324 |
| 499 | 20250121 | 120700 | 11692642700 | 110000 | 110000 | 110100 | 110000 | 200 |
| 500 | 20250121 | 120600 | 11670641000 | 109900 | 109900 | 110100 | 109900 | 246 |
| 501 | 20250121 | 120500 | 11643581300 | 109900 | 110000 | 110100 | 109900 | 436 |
| 502 | 20250121 | 120400 | 11595640600 | 110000 | 109900 | 110100 | 109900 | 213 |
| 503 | 20250121 | 120300 | 11572214800 | 109900 | 110000 | 110100 | 109900 | 451 |
| 504 | 20250121 | 120200 | 11522634400 | 110000 | 110000 | 110100 | 109900 | 411 |
| 505 | 20250121 | 120100 | 11477428500 | 109900 | 109900 | 110000 | 109900 | 527 |
| 506 | 20250121 | 120000 | 11419495600 | 110000 | 110000 | 110100 | 109900 | 221 |
| 507 | 20250121 | 115900 | 11395180500 | 110100 | 109900 | 110100 | 109900 | 406 |
| 508 | 20250121 | 115800 | 11350542700 | 110000 | 110000 | 110100 | 109900 | 155 |
| 509 | 20250121 | 115700 | 11333491200 | 110000 | 110100 | 110100 | 109900 | 267 |
| 510 | 20250121 | 115600 | 11304120600 | 110000 | 109900 | 110100 | 109900 | 515 |
| 511 | 20250121 | 115500 | 11247471200 | 110000 | 110100 | 110100 | 109900 | 927 |
| 512 | 20250121 | 115400 | 11145504000 | 110100 | 109900 | 110200 | 109900 | 499 |
| 513 | 20250121 | 115300 | 11090592600 | 109900 | 109900 | 110200 | 109900 | 561 |
| 514 | 20250121 | 115200 | 11028903300 | 109900 | 110100 | 110200 | 109900 | 316 |
| 515 | 20250121 | 115100 | 10994153000 | 110000 | 110000 | 110100 | 109900 | 267 |
| 516 | 20250121 | 115000 | 10964775600 | 110000 | 110000 | 110200 | 110000 | 238 |
| 517 | 20250121 | 114900 | 10938582500 | 110100 | 110100 | 110300 | 110000 | 356 |
| 518 | 20250121 | 114800 | 10899371500 | 110000 | 110000 | 110200 | 110000 | 188 |
| 519 | 20250121 | 114700 | 10878678500 | 110100 | 109900 | 110100 | 109900 | 508 |
| 520 | 20250121 | 114600 | 10822793300 | 109900 | 109900 | 110100 | 109900 | 351 |
| 521 | 20250121 | 114500 | 10784195800 | 110000 | 110000 | 110100 | 109900 | 200 |
| 522 | 20250121 | 114400 | 10762190600 | 110000 | 110000 | 110200 | 110000 | 232 |
| 523 | 20250121 | 114300 | 10736652300 | 110000 | 110200 | 110200 | 110000 | 586 |
| 524 | 20250121 | 114200 | 10672171400 | 110200 | 110100 | 110200 | 110000 | 305 |
| 525 | 20250121 | 114100 | 10638576600 | 110000 | 110200 | 110200 | 110000 | 306 |
| 526 | 20250121 | 114000 | 10604881400 | 110200 | 110300 | 110400 | 110100 | 286 |
| 527 | 20250121 | 113900 | 10573352300 | 110400 | 110100 | 110400 | 110000 | 177 |
| 528 | 20250121 | 113800 | 10553854500 | 110100 | 110000 | 110200 | 110000 | 404 |
| 529 | 20250121 | 113700 | 10509405200 | 110100 | 110200 | 110200 | 110000 | 256 |
| 530 | 20250121 | 113600 | 10481214800 | 110100 | 110100 | 110400 | 110100 | 292 |
| 531 | 20250121 | 113500 | 10449050600 | 110200 | 110200 | 110300 | 110100 | 278 |
| 532 | 20250121 | 113400 | 10418421700 | 110200 | 110100 | 110300 | 110100 | 490 |
| 533 | 20250121 | 113300 | 10364454100 | 110100 | 110100 | 110200 | 110000 | 201 |
| 534 | 20250121 | 113200 | 10342323600 | 110100 | 110200 | 110200 | 110000 | 347 |
| 535 | 20250121 | 113100 | 10304108800 | 110100 | 110100 | 110200 | 110000 | 213 |
| 536 | 20250121 | 113000 | 10280656200 | 110200 | 110100 | 110200 | 110000 | 282 |
| 537 | 20250121 | 112900 | 10249611200 | 110200 | 110100 | 110300 | 110000 | 286 |
| 538 | 20250121 | 112800 | 10218101000 | 110100 | 110000 | 110300 | 109900 | 380 |
| 539 | 20250121 | 112700 | 10176281500 | 110000 | 110200 | 110200 | 110000 | 348 |
| 540 | 20250121 | 112600 | 10137974600 | 110100 | 110200 | 110300 | 110000 | 187 |
| 541 | 20250121 | 112500 | 10117378000 | 110300 | 110100 | 110300 | 110000 | 124 |
| 542 | 20250121 | 112400 | 10103716700 | 110100 | 110000 | 110300 | 110000 | 431 |
| 543 | 20250121 | 112300 | 10056277200 | 110000 | 110100 | 110400 | 110000 | 300 |
| 544 | 20250121 | 112200 | 10023201900 | 110100 | 110200 | 110200 | 110000 | 578 |
| 545 | 20250121 | 112100 | 9959581500 | 110100 | 110300 | 110300 | 109900 | 377 |
| 546 | 20250121 | 112000 | 9918061500 | 110200 | 110100 | 110400 | 110000 | 222 |
| 547 | 20250121 | 111900 | 9893595900 | 110100 | 110200 | 110300 | 110000 | 267 |
| 548 | 20250121 | 111800 | 9864184000 | 110100 | 110000 | 110200 | 109900 | 406 |
| 549 | 20250121 | 111700 | 9819546900 | 110000 | 110100 | 110200 | 109900 | 462 |
| 550 | 20250121 | 111600 | 9768686300 | 110000 | 110100 | 110100 | 109900 | 654 |
| 551 | 20250121 | 111500 | 9696730600 | 110100 | 110100 | 110300 | 110000 | 170 |
| 552 | 20250121 | 111400 | 9677998300 | 110100 | 110100 | 110200 | 110000 | 242 |
| 553 | 20250121 | 111300 | 9651354500 | 110100 | 110100 | 110200 | 110000 | 389 |
| 554 | 20250121 | 111200 | 9608533600 | 110200 | 110100 | 110200 | 110000 | 341 |
| 555 | 20250121 | 111100 | 9571007000 | 110100 | 110200 | 110200 | 110000 | 354 |
| 556 | 20250121 | 111000 | 9532039700 | 110100 | 110100 | 110200 | 110000 | 271 |
| 557 | 20250121 | 110900 | 9502196000 | 110100 | 110000 | 110100 | 110000 | 770 |
| 558 | 20250121 | 110800 | 9417445300 | 110000 | 110100 | 110200 | 110000 | 264 |
| 559 | 20250121 | 110700 | 9388381900 | 110100 | 110200 | 110200 | 110000 | 786 |
| 560 | 20250121 | 110600 | 9301847400 | 110100 | 110200 | 110300 | 110100 | 189 |
| 561 | 20250121 | 110500 | 9281021500 | 110200 | 110200 | 110300 | 110200 | 256 |
| 562 | 20250121 | 110400 | 9252798200 | 110200 | 110200 | 110400 | 110200 | 176 |
| 563 | 20250121 | 110300 | 9233381700 | 110200 | 110300 | 110500 | 110200 | 380 |
| 564 | 20250121 | 110200 | 9191432800 | 110500 | 110400 | 110600 | 110300 | 505 |
| 565 | 20250121 | 110100 | 9135668000 | 110300 | 110300 | 110600 | 110300 | 479 |
| 566 | 20250121 | 110000 | 9082766200 | 110300 | 110300 | 110400 | 110200 | 451 |
| 567 | 20250121 | 105900 | 9033017700 | 110300 | 110200 | 110400 | 110200 | 224 |
| 568 | 20250121 | 105800 | 9008293800 | 110300 | 110300 | 110500 | 110200 | 363 |
| 569 | 20250121 | 105700 | 8968248500 | 110400 | 110600 | 110600 | 110300 | 379 |
| 570 | 20250121 | 105600 | 8926380700 | 110500 | 110300 | 110500 | 110300 | 228 |
| 571 | 20250121 | 105500 | 8901216900 | 110300 | 110300 | 110500 | 110200 | 468 |
| 572 | 20250121 | 105400 | 8849574600 | 110300 | 110300 | 110400 | 110200 | 233 |
| 573 | 20250121 | 105300 | 8823883000 | 110300 | 110200 | 110400 | 110200 | 360 |
| 574 | 20250121 | 105200 | 8784196200 | 110300 | 110200 | 110400 | 110200 | 188 |
| 575 | 20250121 | 105100 | 8763459800 | 110100 | 110200 | 110300 | 110100 | 205 |
| 576 | 20250121 | 105000 | 8740857300 | 110200 | 110300 | 110500 | 110200 | 461 |
| 577 | 20250121 | 104900 | 8690031800 | 110400 | 110200 | 110400 | 110200 | 474 |
| 578 | 20250121 | 104800 | 8637768300 | 110200 | 110200 | 110400 | 110200 | 287 |
| 579 | 20250121 | 104700 | 8606129000 | 110200 | 110400 | 110400 | 110200 | 287 |
| 580 | 20250121 | 104600 | 8574459600 | 110300 | 110300 | 110400 | 110300 | 334 |
| 581 | 20250121 | 104500 | 8537607300 | 110300 | 110400 | 110500 | 110300 | 615 |
| 582 | 20250121 | 104400 | 8469747500 | 110400 | 110600 | 110600 | 110400 | 445 |
| 583 | 20250121 | 104300 | 8420586400 | 110600 | 110700 | 110700 | 110300 | 317 |
| 584 | 20250121 | 104200 | 8385500500 | 110700 | 110300 | 110900 | 110100 | 949 |
| 585 | 20250121 | 104100 | 8280616400 | 110100 | 110300 | 110400 | 110100 | 255 |
| 586 | 20250121 | 104000 | 8252499900 | 110300 | 110100 | 110400 | 110100 | 183 |
| 587 | 20250121 | 103900 | 8232323300 | 110100 | 109800 | 110300 | 109800 | 1735 |
| 588 | 20250121 | 103800 | 8041232100 | 109800 | 109900 | 109900 | 109700 | 918 |
| 589 | 20250121 | 103700 | 7940388300 | 109900 | 110000 | 110100 | 109900 | 773 |
| 590 | 20250121 | 103600 | 7855358300 | 110000 | 110000 | 110300 | 109900 | 2886 |
| 591 | 20250121 | 103500 | 7537718600 | 110000 | 110200 | 110300 | 110000 | 2525 |
| 592 | 20250121 | 103400 | 7259687500 | 110200 | 110300 | 110400 | 110200 | 546 |
| 593 | 20250121 | 103300 | 7199463100 | 110300 | 110300 | 110400 | 110300 | 166 |
| 594 | 20250121 | 103200 | 7181139400 | 110400 | 110500 | 110600 | 110400 | 394 |
| 595 | 20250121 | 103100 | 7137612800 | 110500 | 110500 | 110600 | 110500 | 241 |
| 596 | 20250121 | 103000 | 7110972100 | 110500 | 110500 | 110600 | 110500 | 402 |
| 597 | 20250121 | 102900 | 7066545000 | 110500 | 110600 | 110600 | 110500 | 70 |
| 598 | 20250121 | 102800 | 7058803800 | 110600 | 110900 | 110900 | 110600 | 942 |
| 599 | 20250121 | 102700 | 6954451500 | 110900 | 110500 | 110900 | 110500 | 343 |
| 600 | 20250121 | 102600 | 6916490900 | 110500 | 110700 | 110700 | 110500 | 1733 |
| 601 | 20250121 | 102500 | 6724872000 | 110800 | 110700 | 111000 | 110700 | 260 |
| 602 | 20250121 | 102400 | 6696059900 | 110700 | 110600 | 110700 | 110600 | 220 |
| 603 | 20250121 | 102300 | 6671707700 | 110700 | 110600 | 110700 | 110600 | 299 |
| 604 | 20250121 | 102200 | 6638615800 | 110600 | 110800 | 110800 | 110600 | 350 |
| 605 | 20250121 | 102100 | 6599881500 | 111100 | 110400 | 111200 | 110300 | 4288 |
| 606 | 20250121 | 102000 | 6125022500 | 110400 | 110200 | 110900 | 110200 | 678 |
| 607 | 20250121 | 101900 | 6049998900 | 110200 | 110000 | 110300 | 110000 | 271 |
| 608 | 20250121 | 101800 | 6020157700 | 110000 | 110200 | 110200 | 110000 | 555 |
| 609 | 20250121 | 101700 | 5959076000 | 110100 | 110100 | 110200 | 110000 | 91 |
| 610 | 20250121 | 101600 | 5949064100 | 110000 | 110000 | 110200 | 109900 | 697 |
| 611 | 20250121 | 101500 | 5872370500 | 110000 | 109800 | 110100 | 109800 | 1088 |
| 612 | 20250121 | 101400 | 5752782300 | 109800 | 110000 | 110100 | 109800 | 1417 |
| 613 | 20250121 | 101300 | 5597048800 | 110000 | 110200 | 110200 | 110000 | 397 |
| 614 | 20250121 | 101200 | 5553340100 | 110200 | 110200 | 110200 | 110100 | 366 |
| 615 | 20250121 | 101100 | 5513029600 | 110300 | 110300 | 110700 | 110300 | 1727 |
| 616 | 20250121 | 101000 | 5322374500 | 110500 | 110200 | 110500 | 110100 | 441 |
| 617 | 20250121 | 100900 | 5273727300 | 110100 | 110100 | 110300 | 110100 | 736 |
| 618 | 20250121 | 100800 | 5192684300 | 110100 | 110000 | 110100 | 110000 | 537 |
| 619 | 20250121 | 100700 | 5133595300 | 110000 | 110000 | 110100 | 110000 | 182 |
| 620 | 20250121 | 100600 | 5113566300 | 110000 | 110000 | 110000 | 109900 | 417 |
| 621 | 20250121 | 100500 | 5067728600 | 110000 | 109900 | 110300 | 109900 | 630 |
| 622 | 20250121 | 100400 | 4998355900 | 109800 | 109700 | 109900 | 109500 | 2382 |
| 623 | 20250121 | 100300 | 4737157100 | 109700 | 109900 | 109900 | 109700 | 328 |
| 624 | 20250121 | 100200 | 4701134400 | 109900 | 109900 | 110000 | 109900 | 338 |
| 625 | 20250121 | 100100 | 4663987400 | 109900 | 110100 | 110100 | 109900 | 359 |
| 626 | 20250121 | 100000 | 4624497600 | 110100 | 110000 | 110300 | 110000 | 843 |
| 627 | 20250121 | 095900 | 4531697200 | 109900 | 109600 | 110000 | 109600 | 1103 |
| 628 | 20250121 | 095800 | 4410633900 | 109600 | 109700 | 109800 | 109400 | 2745 |
| 629 | 20250121 | 095700 | 4109773900 | 109800 | 109800 | 109900 | 109700 | 2561 |
| 630 | 20250121 | 095600 | 3828756100 | 109800 | 110000 | 110000 | 109800 | 1006 |
| 631 | 20250121 | 095500 | 3718262800 | 109900 | 110100 | 110100 | 109900 | 885 |
| 632 | 20250121 | 095400 | 3620938500 | 110100 | 110100 | 110200 | 110000 | 195 |
| 633 | 20250121 | 095300 | 3599471500 | 110100 | 110300 | 110400 | 110000 | 1851 |
| 634 | 20250121 | 095200 | 3395588800 | 110300 | 110400 | 110400 | 110200 | 333 |
| 635 | 20250121 | 095100 | 3358858500 | 110400 | 110300 | 110400 | 110100 | 1820 |
| 636 | 20250121 | 095000 | 3158160000 | 110400 | 110600 | 110700 | 110300 | 2510 |
| 637 | 20250121 | 094900 | 2880785500 | 110700 | 110700 | 110900 | 110600 | 708 |
| 638 | 20250121 | 094800 | 2802409700 | 110700 | 110700 | 110700 | 110600 | 547 |
| 639 | 20250121 | 094700 | 2741863600 | 110600 | 110900 | 110900 | 110600 | 1139 |
| 640 | 20250121 | 094600 | 2615721000 | 110900 | 111100 | 111200 | 110900 | 123 |
| 641 | 20250121 | 094500 | 2602076600 | 110900 | 111000 | 111200 | 110800 | 319 |
| 642 | 20250121 | 094400 | 2566684400 | 110900 | 111000 | 111200 | 110900 | 496 |
| 643 | 20250121 | 094300 | 2511636900 | 110900 | 111200 | 111200 | 110900 | 166 |
| 644 | 20250121 | 094200 | 2493199000 | 111200 | 111000 | 111200 | 110900 | 383 |
| 645 | 20250121 | 094100 | 2450708600 | 110900 | 111100 | 111100 | 110900 | 849 |
| 646 | 20250121 | 094000 | 2356473500 | 111000 | 111300 | 111300 | 110900 | 694 |
| 647 | 20250121 | 093900 | 2279407700 | 111200 | 111100 | 111300 | 111100 | 662 |
| 648 | 20250121 | 093800 | 2205809600 | 111100 | 111200 | 111200 | 111000 | 220 |
| 649 | 20250121 | 093700 | 2181376000 | 111100 | 111200 | 111500 | 111100 | 562 |
| 650 | 20250121 | 093600 | 2118867000 | 111100 | 111100 | 111200 | 111000 | 589 |
| 651 | 20250121 | 093500 | 2053432500 | 111100 | 111200 | 111400 | 111100 | 369 |
| 652 | 20250121 | 093400 | 2012388100 | 111300 | 111200 | 111500 | 111200 | 251 |
| 653 | 20250121 | 093300 | 1984451600 | 111300 | 111300 | 111600 | 111200 | 348 |
| 654 | 20250121 | 093200 | 1945688800 | 111400 | 111500 | 111500 | 111400 | 271 |
| 655 | 20250121 | 093100 | 1915495300 | 111500 | 111600 | 111600 | 111400 | 299 |
| 656 | 20250121 | 093000 | 1882167800 | 111600 | 111500 | 111600 | 111400 | 139 |
| 657 | 20250121 | 092900 | 1866671300 | 111400 | 111500 | 111600 | 111400 | 298 |
| 658 | 20250121 | 092800 | 1833443200 | 111500 | 111600 | 111600 | 111500 | 443 |
| 659 | 20250121 | 092700 | 1784041100 | 111600 | 111500 | 111700 | 111500 | 125 |
| 660 | 20250121 | 092600 | 1770085900 | 111500 | 111700 | 111700 | 111500 | 267 |
| 661 | 20250121 | 092500 | 1740293600 | 111700 | 111300 | 111700 | 111300 | 333 |
| 662 | 20250121 | 092400 | 1703171100 | 111300 | 111100 | 111400 | 111100 | 147 |
| 663 | 20250121 | 092300 | 1686823400 | 111100 | 111100 | 111100 | 110900 | 353 |
| 664 | 20250121 | 092200 | 1647634700 | 111000 | 111100 | 111200 | 111000 | 448 |
| 665 | 20250121 | 092100 | 1597884600 | 111200 | 111200 | 111300 | 111000 | 303 |
| 666 | 20250121 | 092000 | 1564197400 | 111200 | 111300 | 111300 | 111100 | 332 |
| 667 | 20250121 | 091900 | 1527276900 | 111300 | 111000 | 111300 | 111000 | 119 |
| 668 | 20250121 | 091800 | 1514056500 | 111100 | 111100 | 111100 | 111000 | 126 |
| 669 | 20250121 | 091700 | 1500061300 | 111200 | 111000 | 111200 | 111000 | 514 |
| 670 | 20250121 | 091600 | 1442979800 | 111100 | 110900 | 111100 | 110900 | 318 |
| 671 | 20250121 | 091500 | 1407676500 | 110900 | 111300 | 111300 | 110900 | 2506 |
| 672 | 20250121 | 091400 | 1129274800 | 111300 | 111300 | 111400 | 111300 | 401 |
| 673 | 20250121 | 091300 | 1084639100 | 111300 | 111400 | 111400 | 111300 | 363 |
| 674 | 20250121 | 091200 | 1044224800 | 111400 | 111600 | 111600 | 111300 | 421 |
| 675 | 20250121 | 091100 | 997297100 | 111400 | 111700 | 111700 | 111400 | 606 |
| 676 | 20250121 | 091000 | 929702900 | 111700 | 111800 | 111800 | 111600 | 715 |
| 677 | 20250121 | 090900 | 849831600 | 111700 | 111900 | 111900 | 111600 | 872 |
| 678 | 20250121 | 090800 | 752372200 | 111800 | 111700 | 112000 | 111600 | 519 |
| 679 | 20250121 | 090700 | 694341500 | 111600 | 111600 | 111700 | 111600 | 223 |
| 680 | 20250121 | 090600 | 669447300 | 111600 | 111500 | 111600 | 111400 | 505 |
| 681 | 20250121 | 090500 | 613138700 | 111500 | 111300 | 111500 | 111300 | 348 |
| 682 | 20250121 | 090400 | 574349800 | 111300 | 111600 | 111600 | 111300 | 822 |
| 683 | 20250121 | 090300 | 482732900 | 111500 | 111600 | 111600 | 111500 | 478 |
| 684 | 20250121 | 090200 | 429399900 | 111500 | 111700 | 111800 | 111500 | 919 |
| 685 | 20250121 | 090100 | 326817000 | 111600 | 111600 | 112000 | 111600 | 1542 |
| 686 | 20250121 | 090000 | 154571700 | 111500 | 111100 | 111500 | 111100 | 1380 |