37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 192700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 3 | 20250121 | 192600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 4 | 20250121 | 192500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 5 | 20250121 | 192400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 6 | 20250121 | 192300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 7 | 20250121 | 192200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 8 | 20250121 | 192100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 9 | 20250121 | 192000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 10 | 20250121 | 191900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 11 | 20250121 | 191800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 12 | 20250121 | 191700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 13 | 20250121 | 191600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 14 | 20250121 | 191500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 15 | 20250121 | 191400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 16 | 20250121 | 191300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 17 | 20250121 | 191200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 18 | 20250121 | 191100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 19 | 20250121 | 191000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 20 | 20250121 | 190900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 21 | 20250121 | 190800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 22 | 20250121 | 190700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 23 | 20250121 | 190600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 24 | 20250121 | 190500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 25 | 20250121 | 190400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 26 | 20250121 | 190300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 27 | 20250121 | 190200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 28 | 20250121 | 190100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 29 | 20250121 | 190000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 30 | 20250121 | 185900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 31 | 20250121 | 185800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 32 | 20250121 | 185700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 33 | 20250121 | 185600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 34 | 20250121 | 185500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 35 | 20250121 | 185400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 36 | 20250121 | 185300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 37 | 20250121 | 185200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 38 | 20250121 | 185100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 39 | 20250121 | 185000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 40 | 20250121 | 184900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 41 | 20250121 | 184800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 42 | 20250121 | 184700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 43 | 20250121 | 184600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 44 | 20250121 | 184500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 45 | 20250121 | 184400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 46 | 20250121 | 184300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 47 | 20250121 | 184200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 48 | 20250121 | 184100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 49 | 20250121 | 184000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 50 | 20250121 | 183900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 51 | 20250121 | 183800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 52 | 20250121 | 183700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 53 | 20250121 | 183600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 54 | 20250121 | 183500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 55 | 20250121 | 183400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 56 | 20250121 | 183300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 57 | 20250121 | 183200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 58 | 20250121 | 183100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 59 | 20250121 | 183000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 60 | 20250121 | 182900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 61 | 20250121 | 182800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 62 | 20250121 | 182700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 63 | 20250121 | 182600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 64 | 20250121 | 182500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 65 | 20250121 | 182400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 66 | 20250121 | 182300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 67 | 20250121 | 182200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 68 | 20250121 | 182100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 69 | 20250121 | 182000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 70 | 20250121 | 181900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 71 | 20250121 | 181800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 72 | 20250121 | 181700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 73 | 20250121 | 181600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 74 | 20250121 | 181500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 75 | 20250121 | 181400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 76 | 20250121 | 181300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 77 | 20250121 | 181200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 78 | 20250121 | 181100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 79 | 20250121 | 181000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 80 | 20250121 | 180900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 81 | 20250121 | 180800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 82 | 20250121 | 180700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 83 | 20250121 | 180600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 84 | 20250121 | 180500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 85 | 20250121 | 180400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 86 | 20250121 | 180300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 87 | 20250121 | 180200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 88 | 20250121 | 180100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 89 | 20250121 | 180000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 90 | 20250121 | 175900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 91 | 20250121 | 175800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 92 | 20250121 | 175700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 93 | 20250121 | 175600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 94 | 20250121 | 175500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 95 | 20250121 | 175400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 96 | 20250121 | 175300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 97 | 20250121 | 175200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 98 | 20250121 | 175100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 99 | 20250121 | 175000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 100 | 20250121 | 174900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 101 | 20250121 | 174800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 102 | 20250121 | 174700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 103 | 20250121 | 174600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 104 | 20250121 | 174500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 105 | 20250121 | 174400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 106 | 20250121 | 174300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 107 | 20250121 | 174200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 108 | 20250121 | 174100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 109 | 20250121 | 174000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 110 | 20250121 | 173900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 111 | 20250121 | 173800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 112 | 20250121 | 173700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 113 | 20250121 | 173600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 114 | 20250121 | 173500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 115 | 20250121 | 173400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 116 | 20250121 | 173300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 117 | 20250121 | 173200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 118 | 20250121 | 173100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 119 | 20250121 | 173000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 120 | 20250121 | 172900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 121 | 20250121 | 172800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 122 | 20250121 | 172700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 123 | 20250121 | 172600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 124 | 20250121 | 172500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 125 | 20250121 | 172400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 126 | 20250121 | 172300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 127 | 20250121 | 172200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 128 | 20250121 | 172100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 129 | 20250121 | 172000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 130 | 20250121 | 171900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 131 | 20250121 | 171800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 132 | 20250121 | 171700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 133 | 20250121 | 171600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 134 | 20250121 | 171500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 135 | 20250121 | 171400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 136 | 20250121 | 171300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 137 | 20250121 | 171200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 138 | 20250121 | 171100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 139 | 20250121 | 171000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 140 | 20250121 | 170900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 141 | 20250121 | 170800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 142 | 20250121 | 170700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 143 | 20250121 | 170600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 144 | 20250121 | 170500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 145 | 20250121 | 170400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 146 | 20250121 | 170300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 147 | 20250121 | 170200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 148 | 20250121 | 170100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 149 | 20250121 | 170000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 150 | 20250121 | 165900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 151 | 20250121 | 165800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 152 | 20250121 | 165700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 153 | 20250121 | 165600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 154 | 20250121 | 165500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 155 | 20250121 | 165400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 156 | 20250121 | 165300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 157 | 20250121 | 165200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 158 | 20250121 | 165100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 159 | 20250121 | 165000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 160 | 20250121 | 164900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 161 | 20250121 | 164800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 162 | 20250121 | 164700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 163 | 20250121 | 164600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 164 | 20250121 | 164500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 165 | 20250121 | 164400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 166 | 20250121 | 164300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 167 | 20250121 | 164200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 168 | 20250121 | 164100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 169 | 20250121 | 164000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 170 | 20250121 | 163900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 171 | 20250121 | 163800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 172 | 20250121 | 163700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 173 | 20250121 | 163600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 174 | 20250121 | 163500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 175 | 20250121 | 163400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 176 | 20250121 | 163300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 177 | 20250121 | 163200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 178 | 20250121 | 163100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 179 | 20250121 | 163000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 180 | 20250121 | 162900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 181 | 20250121 | 162800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 182 | 20250121 | 162700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 183 | 20250121 | 162600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 184 | 20250121 | 162500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 185 | 20250121 | 162400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 186 | 20250121 | 162300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 187 | 20250121 | 162200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 188 | 20250121 | 162100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 189 | 20250121 | 162000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 190 | 20250121 | 161900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 191 | 20250121 | 161800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 192 | 20250121 | 161700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 193 | 20250121 | 161600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 194 | 20250121 | 161500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 195 | 20250121 | 161400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 196 | 20250121 | 161300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 197 | 20250121 | 161200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 198 | 20250121 | 161100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 199 | 20250121 | 161000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 200 | 20250121 | 160900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 201 | 20250121 | 160800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 202 | 20250121 | 160700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 203 | 20250121 | 160600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 204 | 20250121 | 160500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 205 | 20250121 | 160400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 206 | 20250121 | 160300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 207 | 20250121 | 160200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 208 | 20250121 | 160100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 209 | 20250121 | 160000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 210 | 20250121 | 155900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 211 | 20250121 | 155800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 212 | 20250121 | 155700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 213 | 20250121 | 155600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 214 | 20250121 | 155500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 215 | 20250121 | 155400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 216 | 20250121 | 155300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 217 | 20250121 | 155200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 218 | 20250121 | 155100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 219 | 20250121 | 155000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 220 | 20250121 | 154900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 221 | 20250121 | 154800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 222 | 20250121 | 154700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 223 | 20250121 | 154600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 224 | 20250121 | 154500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 225 | 20250121 | 154400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 226 | 20250121 | 154300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 227 | 20250121 | 154200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 228 | 20250121 | 154100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 229 | 20250121 | 154000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 230 | 20250121 | 153900 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 231 | 20250121 | 153800 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 232 | 20250121 | 153700 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 233 | 20250121 | 153600 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 234 | 20250121 | 153500 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 235 | 20250121 | 153400 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 236 | 20250121 | 153300 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 237 | 20250121 | 153200 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 238 | 20250121 | 153100 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 0 |
| 239 | 20250121 | 153000 | 138034667700 | 113600 | 113600 | 113600 | 113600 | 22612 |
| 240 | 20250121 | 152900 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 241 | 20250121 | 152800 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 242 | 20250121 | 152700 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 243 | 20250121 | 152600 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 244 | 20250121 | 152500 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 245 | 20250121 | 152400 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 246 | 20250121 | 152300 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 247 | 20250121 | 152200 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 248 | 20250121 | 152100 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 249 | 20250121 | 152000 | 135465944500 | 113200 | 113200 | 113200 | 113200 | 0 |
| 250 | 20250121 | 151900 | 135465944500 | 113200 | 113000 | 113300 | 113000 | 5640 |
| 251 | 20250121 | 151800 | 134827574700 | 113100 | 113200 | 113200 | 113000 | 3406 |
| 252 | 20250121 | 151700 | 134442350700 | 113200 | 113200 | 113200 | 113100 | 2265 |
| 253 | 20250121 | 151600 | 134186031500 | 113200 | 113200 | 113200 | 113100 | 2207 |
| 254 | 20250121 | 151500 | 133936255200 | 113200 | 113200 | 113200 | 113100 | 1269 |
| 255 | 20250121 | 151400 | 133792642600 | 113200 | 113100 | 113200 | 113100 | 3868 |
| 256 | 20250121 | 151300 | 133354826300 | 113100 | 113000 | 113200 | 113000 | 4219 |
| 257 | 20250121 | 151200 | 132877587600 | 113000 | 113200 | 113200 | 113000 | 5013 |
| 258 | 20250121 | 151100 | 132310798000 | 113200 | 113200 | 113200 | 113100 | 3487 |
| 259 | 20250121 | 151000 | 131916370400 | 113100 | 113100 | 113200 | 113100 | 850 |
| 260 | 20250121 | 150900 | 131820173500 | 113200 | 113100 | 113200 | 113100 | 1952 |
| 261 | 20250121 | 150800 | 131599256900 | 113200 | 113100 | 113200 | 113100 | 1242 |
| 262 | 20250121 | 150700 | 131458679400 | 113100 | 113000 | 113200 | 113000 | 868 |
| 263 | 20250121 | 150600 | 131360461000 | 113100 | 113100 | 113100 | 113000 | 1856 |
| 264 | 20250121 | 150500 | 131150594200 | 113200 | 113100 | 113200 | 113000 | 1122 |
| 265 | 20250121 | 150400 | 131023636100 | 113100 | 113200 | 113200 | 113000 | 1590 |
| 266 | 20250121 | 150300 | 130843785700 | 113200 | 113300 | 113400 | 113100 | 1920 |
| 267 | 20250121 | 150200 | 130626419100 | 113200 | 113400 | 113400 | 113200 | 5225 |
| 268 | 20250121 | 150100 | 130034405300 | 113400 | 113200 | 113400 | 113200 | 2667 |
| 269 | 20250121 | 150000 | 129732209000 | 113300 | 113000 | 113300 | 113000 | 5394 |
| 270 | 20250121 | 145900 | 129121912200 | 113100 | 113000 | 113100 | 113000 | 618 |
| 271 | 20250121 | 145800 | 129052043200 | 113100 | 113100 | 113100 | 113000 | 1254 |
| 272 | 20250121 | 145700 | 128910260600 | 113100 | 113000 | 113100 | 113000 | 1609 |
| 273 | 20250121 | 145600 | 128728363600 | 113100 | 113100 | 113100 | 113000 | 1149 |
| 274 | 20250121 | 145500 | 128598485200 | 113100 | 113000 | 113100 | 113000 | 1634 |
| 275 | 20250121 | 145400 | 128413792400 | 113100 | 113100 | 113100 | 113000 | 1481 |
| 276 | 20250121 | 145300 | 128246373700 | 113100 | 113200 | 113200 | 113000 | 1967 |
| 277 | 20250121 | 145200 | 128023915600 | 113100 | 113200 | 113200 | 113100 | 519 |
| 278 | 20250121 | 145100 | 127965178500 | 113200 | 113200 | 113200 | 113100 | 1960 |
| 279 | 20250121 | 145000 | 127743331300 | 113200 | 113100 | 113200 | 113100 | 555 |
| 280 | 20250121 | 144900 | 127680520300 | 113100 | 113200 | 113200 | 113100 | 1410 |
| 281 | 20250121 | 144800 | 127520972500 | 113200 | 113200 | 113300 | 113100 | 1788 |
| 282 | 20250121 | 144700 | 127318598300 | 113200 | 113100 | 113200 | 113100 | 1222 |
| 283 | 20250121 | 144600 | 127180300900 | 113100 | 113000 | 113200 | 112900 | 1780 |
| 284 | 20250121 | 144500 | 126979080700 | 113000 | 112800 | 113000 | 112800 | 1317 |
| 285 | 20250121 | 144400 | 126830374400 | 112900 | 112800 | 112900 | 112800 | 487 |
| 286 | 20250121 | 144300 | 126775400400 | 112800 | 112800 | 112900 | 112700 | 1015 |
| 287 | 20250121 | 144200 | 126660903300 | 112700 | 112800 | 112800 | 112700 | 1000 |
| 288 | 20250121 | 144100 | 126548146400 | 112800 | 112800 | 112800 | 112700 | 1018 |
| 289 | 20250121 | 144000 | 126433326300 | 112800 | 112600 | 112800 | 112600 | 924 |
| 290 | 20250121 | 143900 | 126329171600 | 112700 | 112700 | 112800 | 112600 | 817 |
| 291 | 20250121 | 143800 | 126237105700 | 112700 | 112600 | 112800 | 112600 | 606 |
| 292 | 20250121 | 143700 | 126168811500 | 112700 | 112700 | 112800 | 112600 | 471 |
| 293 | 20250121 | 143600 | 126115733900 | 112700 | 112600 | 112800 | 112600 | 842 |
| 294 | 20250121 | 143500 | 126020799300 | 112700 | 112800 | 112900 | 112700 | 830 |
| 295 | 20250121 | 143400 | 125927217800 | 112800 | 112800 | 112900 | 112700 | 865 |
| 296 | 20250121 | 143300 | 125829653400 | 112700 | 112800 | 112800 | 112700 | 612 |
| 297 | 20250121 | 143200 | 125760668200 | 112800 | 112800 | 112800 | 112600 | 1333 |
| 298 | 20250121 | 143100 | 125610399400 | 112700 | 112900 | 113000 | 112700 | 718 |
| 299 | 20250121 | 143000 | 125529372300 | 112900 | 112900 | 113000 | 112800 | 1169 |
| 300 | 20250121 | 142900 | 125397420500 | 112900 | 112900 | 113000 | 112900 | 1056 |
| 301 | 20250121 | 142800 | 125278173000 | 112900 | 113000 | 113000 | 112800 | 694 |
| 302 | 20250121 | 142700 | 125199823000 | 112900 | 113000 | 113000 | 112900 | 667 |
| 303 | 20250121 | 142600 | 125124487300 | 112900 | 113000 | 113100 | 112900 | 2291 |
| 304 | 20250121 | 142500 | 124865655500 | 113000 | 113000 | 113000 | 112900 | 976 |
| 305 | 20250121 | 142400 | 124755398300 | 112900 | 112900 | 113000 | 112800 | 652 |
| 306 | 20250121 | 142300 | 124681771600 | 112900 | 112800 | 112900 | 112800 | 1162 |
| 307 | 20250121 | 142200 | 124550652400 | 112900 | 112600 | 112900 | 112600 | 2199 |
| 308 | 20250121 | 142100 | 124302789100 | 112700 | 112400 | 112800 | 112400 | 3727 |
| 309 | 20250121 | 142000 | 123883292100 | 112400 | 112500 | 112600 | 112100 | 5232 |
| 310 | 20250121 | 141900 | 123295869200 | 112500 | 112700 | 112800 | 112500 | 5470 |
| 311 | 20250121 | 141800 | 122679924500 | 112700 | 112900 | 112900 | 112700 | 1614 |
| 312 | 20250121 | 141700 | 122497878300 | 112900 | 113100 | 113100 | 112800 | 3436 |
| 313 | 20250121 | 141600 | 122109736100 | 113100 | 113200 | 113300 | 113000 | 1097 |
| 314 | 20250121 | 141500 | 121985592300 | 113300 | 113300 | 113300 | 113200 | 599 |
| 315 | 20250121 | 141400 | 121917765900 | 113300 | 113200 | 113300 | 113100 | 510 |
| 316 | 20250121 | 141300 | 121860028200 | 113200 | 113300 | 113300 | 113100 | 933 |
| 317 | 20250121 | 141200 | 121754409500 | 113300 | 113300 | 113400 | 113200 | 644 |
| 318 | 20250121 | 141100 | 121681472600 | 113300 | 113400 | 113400 | 113200 | 910 |
| 319 | 20250121 | 141000 | 121578367900 | 113300 | 113600 | 113600 | 113200 | 3398 |
| 320 | 20250121 | 140900 | 121193210700 | 113600 | 113500 | 113600 | 113500 | 625 |
| 321 | 20250121 | 140800 | 121122232200 | 113500 | 113600 | 113600 | 113500 | 1233 |
| 322 | 20250121 | 140700 | 120982182300 | 113600 | 113600 | 113600 | 113400 | 1679 |
| 323 | 20250121 | 140600 | 120791546900 | 113600 | 113600 | 113600 | 113500 | 1227 |
| 324 | 20250121 | 140500 | 120652222100 | 113600 | 113600 | 113700 | 113500 | 916 |
| 325 | 20250121 | 140400 | 120548179300 | 113600 | 113700 | 113700 | 113500 | 1251 |
| 326 | 20250121 | 140300 | 120406076800 | 113700 | 113500 | 113700 | 113500 | 1540 |
| 327 | 20250121 | 140200 | 120231141800 | 113600 | 113500 | 113600 | 113400 | 2310 |
| 328 | 20250121 | 140100 | 119968880600 | 113500 | 113500 | 113500 | 113400 | 747 |
| 329 | 20250121 | 140000 | 119884116500 | 113500 | 113400 | 113500 | 113300 | 690 |
| 330 | 20250121 | 135900 | 119805880500 | 113300 | 113400 | 113500 | 113100 | 2562 |
| 331 | 20250121 | 135800 | 119515558300 | 113400 | 113400 | 113400 | 113300 | 2073 |
| 332 | 20250121 | 135700 | 119280520100 | 113300 | 113200 | 113400 | 113100 | 1796 |
| 333 | 20250121 | 135600 | 119077076900 | 113200 | 113100 | 113200 | 113100 | 1217 |
| 334 | 20250121 | 135500 | 118939344500 | 113200 | 113100 | 113200 | 113000 | 999 |
| 335 | 20250121 | 135400 | 118826316100 | 113100 | 113100 | 113100 | 113000 | 912 |
| 336 | 20250121 | 135300 | 118723185100 | 113100 | 113000 | 113100 | 113000 | 672 |
| 337 | 20250121 | 135200 | 118647205400 | 113100 | 113100 | 113100 | 113000 | 843 |
| 338 | 20250121 | 135100 | 118551883100 | 113000 | 113000 | 113100 | 113000 | 433 |
| 339 | 20250121 | 135000 | 118502925600 | 113100 | 112900 | 113100 | 112900 | 646 |
| 340 | 20250121 | 134900 | 118429921400 | 113000 | 113100 | 113100 | 112900 | 879 |
| 341 | 20250121 | 134800 | 118330619900 | 113000 | 113100 | 113100 | 112900 | 1099 |
| 342 | 20250121 | 134700 | 118206435700 | 113100 | 113000 | 113100 | 113000 | 984 |
| 343 | 20250121 | 134600 | 118095196300 | 112900 | 112800 | 113000 | 112800 | 551 |
| 344 | 20250121 | 134500 | 118032986400 | 112900 | 112900 | 113100 | 112900 | 1141 |
| 345 | 20250121 | 134400 | 117904087900 | 113000 | 113000 | 113100 | 112900 | 705 |
| 346 | 20250121 | 134300 | 117824421700 | 113000 | 112800 | 113200 | 112700 | 743 |
| 347 | 20250121 | 134200 | 117740495900 | 112700 | 112800 | 112800 | 112500 | 2432 |
| 348 | 20250121 | 134100 | 117466562800 | 112800 | 112600 | 113000 | 112600 | 1952 |
| 349 | 20250121 | 134000 | 117246688200 | 112700 | 113100 | 113200 | 112700 | 3956 |
| 350 | 20250121 | 133900 | 116800250900 | 113000 | 113200 | 113300 | 113000 | 1705 |
| 351 | 20250121 | 133800 | 116607184600 | 113200 | 113300 | 113300 | 113100 | 711 |
| 352 | 20250121 | 133700 | 116526686200 | 113300 | 113300 | 113300 | 113200 | 903 |
| 353 | 20250121 | 133600 | 116424386500 | 113300 | 113200 | 113400 | 113200 | 598 |
| 354 | 20250121 | 133500 | 116356675700 | 113100 | 113300 | 113400 | 113100 | 1403 |
| 355 | 20250121 | 133400 | 116197701500 | 113400 | 113100 | 113400 | 113100 | 2232 |
| 356 | 20250121 | 133300 | 115944950000 | 113100 | 112900 | 113100 | 112800 | 1788 |
| 357 | 20250121 | 133200 | 115743028300 | 112800 | 112900 | 113000 | 112800 | 1179 |
| 358 | 20250121 | 133100 | 115609929000 | 112900 | 113000 | 113100 | 112900 | 1831 |
| 359 | 20250121 | 133000 | 115403032600 | 113100 | 113000 | 113100 | 113000 | 2065 |
| 360 | 20250121 | 132900 | 115169617100 | 113000 | 113100 | 113100 | 113000 | 1831 |
| 361 | 20250121 | 132800 | 114962672400 | 113000 | 113300 | 113300 | 113000 | 3058 |
| 362 | 20250121 | 132700 | 114616759600 | 113300 | 113300 | 113300 | 113200 | 702 |
| 363 | 20250121 | 132600 | 114537248300 | 113300 | 113200 | 113400 | 113200 | 1727 |
| 364 | 20250121 | 132500 | 114341540800 | 113300 | 113200 | 113400 | 113100 | 1405 |
| 365 | 20250121 | 132400 | 114182409800 | 113200 | 113300 | 113300 | 113100 | 1716 |
| 366 | 20250121 | 132300 | 113988147200 | 113200 | 113200 | 113300 | 113100 | 2222 |
| 367 | 20250121 | 132200 | 113736566100 | 113200 | 113400 | 113500 | 113200 | 1689 |
| 368 | 20250121 | 132100 | 113545220700 | 113300 | 113100 | 113400 | 113100 | 1488 |
| 369 | 20250121 | 132000 | 113376768200 | 113100 | 113300 | 113500 | 113100 | 3074 |
| 370 | 20250121 | 131900 | 113028761700 | 113300 | 113300 | 113400 | 113200 | 2202 |
| 371 | 20250121 | 131800 | 112779293700 | 113300 | 113100 | 113400 | 113100 | 1769 |
| 372 | 20250121 | 131700 | 112579102800 | 113100 | 113600 | 113600 | 113100 | 6739 |
| 373 | 20250121 | 131600 | 111815646900 | 113600 | 113500 | 113600 | 113500 | 1342 |
| 374 | 20250121 | 131500 | 111663259500 | 113500 | 113500 | 113600 | 113500 | 1247 |
| 375 | 20250121 | 131400 | 111521662400 | 113600 | 113600 | 113600 | 113500 | 2210 |
| 376 | 20250121 | 131300 | 111270797800 | 113600 | 113500 | 113700 | 113400 | 2549 |
| 377 | 20250121 | 131200 | 110981356200 | 113500 | 113400 | 113600 | 113400 | 1243 |
| 378 | 20250121 | 131100 | 110840290500 | 113500 | 113500 | 113600 | 113400 | 1895 |
| 379 | 20250121 | 131000 | 110625179300 | 113500 | 113500 | 113800 | 113400 | 3658 |
| 380 | 20250121 | 130900 | 110209666300 | 113500 | 113100 | 113600 | 113000 | 2603 |
| 381 | 20250121 | 130800 | 109914787900 | 113000 | 113100 | 113200 | 112700 | 8798 |
| 382 | 20250121 | 130700 | 108920939100 | 113100 | 113200 | 113200 | 113100 | 2843 |
| 383 | 20250121 | 130600 | 108599183800 | 113200 | 113500 | 113500 | 113000 | 7335 |
| 384 | 20250121 | 130500 | 107769190100 | 113400 | 113700 | 113800 | 113400 | 6331 |
| 385 | 20250121 | 130400 | 107050365300 | 113700 | 113600 | 113800 | 113500 | 3419 |
| 386 | 20250121 | 130300 | 106661941100 | 113500 | 114000 | 114000 | 113400 | 7212 |
| 387 | 20250121 | 130200 | 105842057300 | 113900 | 114200 | 114200 | 113900 | 3853 |
| 388 | 20250121 | 130100 | 105402527800 | 114100 | 114000 | 114200 | 114000 | 2903 |
| 389 | 20250121 | 130000 | 105071255900 | 114100 | 114600 | 114600 | 114000 | 16523 |
| 390 | 20250121 | 125900 | 103181278000 | 114600 | 114400 | 114600 | 114300 | 21249 |
| 391 | 20250121 | 125800 | 100749586500 | 114400 | 114300 | 114400 | 114300 | 4491 |
| 392 | 20250121 | 125700 | 100235965700 | 114400 | 113900 | 114400 | 113800 | 18876 |
| 393 | 20250121 | 125600 | 98080935400 | 113800 | 114000 | 114000 | 113800 | 3222 |
| 394 | 20250121 | 125500 | 97713912000 | 114000 | 114000 | 114000 | 113900 | 2419 |
| 395 | 20250121 | 125400 | 97438281200 | 114000 | 114000 | 114100 | 113900 | 3094 |
| 396 | 20250121 | 125300 | 97085535100 | 114000 | 114000 | 114100 | 113900 | 3864 |
| 397 | 20250121 | 125200 | 96645177300 | 113900 | 113900 | 114000 | 113800 | 2117 |
| 398 | 20250121 | 125100 | 96404015700 | 113800 | 113900 | 114000 | 113800 | 2697 |
| 399 | 20250121 | 125000 | 96096783300 | 113900 | 113900 | 114100 | 113700 | 12415 |
| 400 | 20250121 | 124900 | 94682184400 | 113800 | 114000 | 114000 | 113800 | 3352 |
| 401 | 20250121 | 124800 | 94300457200 | 114000 | 113600 | 114000 | 113600 | 3329 |
| 402 | 20250121 | 124700 | 93921701600 | 113600 | 114000 | 114200 | 113500 | 11466 |
| 403 | 20250121 | 124600 | 92616120200 | 114000 | 114300 | 114400 | 113900 | 13105 |
| 404 | 20250121 | 124500 | 91120797000 | 114400 | 114000 | 114500 | 113900 | 26836 |
| 405 | 20250121 | 124400 | 88056057800 | 113900 | 113100 | 113900 | 113100 | 25758 |
| 406 | 20250121 | 124300 | 85131171300 | 113000 | 113000 | 113100 | 112800 | 11205 |
| 407 | 20250121 | 124200 | 83865172300 | 112900 | 112900 | 113000 | 112800 | 4989 |
| 408 | 20250121 | 124100 | 83301794200 | 112900 | 112900 | 113000 | 112800 | 5349 |
| 409 | 20250121 | 124000 | 82697887200 | 112900 | 112900 | 113000 | 112800 | 11167 |
| 410 | 20250121 | 123900 | 81436967500 | 112900 | 112300 | 112900 | 112300 | 32654 |
| 411 | 20250121 | 123800 | 77762978000 | 112300 | 112100 | 112300 | 112100 | 4847 |
| 412 | 20250121 | 123700 | 77219211300 | 112200 | 112200 | 112200 | 112100 | 2536 |
| 413 | 20250121 | 123600 | 76934704700 | 112200 | 111900 | 112200 | 111900 | 11275 |
| 414 | 20250121 | 123500 | 75671232800 | 111900 | 111900 | 112000 | 111900 | 1320 |
| 415 | 20250121 | 123400 | 75523429500 | 111900 | 111900 | 112000 | 111900 | 2613 |
| 416 | 20250121 | 123300 | 75230959100 | 111900 | 111700 | 111900 | 111600 | 7396 |
| 417 | 20250121 | 123200 | 74404138500 | 111700 | 111600 | 111700 | 111500 | 1812 |
| 418 | 20250121 | 123100 | 74201903200 | 111600 | 111500 | 111600 | 111400 | 2905 |
| 419 | 20250121 | 123000 | 73878012800 | 111500 | 111500 | 111500 | 111400 | 341 |
| 420 | 20250121 | 122900 | 73840013100 | 111500 | 111400 | 111500 | 111400 | 918 |
| 421 | 20250121 | 122800 | 73737720000 | 111500 | 111500 | 111500 | 111400 | 1370 |
| 422 | 20250121 | 122700 | 73585023400 | 111500 | 111400 | 111500 | 111400 | 224 |
| 423 | 20250121 | 122600 | 73560054400 | 111400 | 111400 | 111500 | 111300 | 998 |
| 424 | 20250121 | 122500 | 73448875200 | 111400 | 111400 | 111400 | 111300 | 313 |
| 425 | 20250121 | 122400 | 73414013900 | 111400 | 111500 | 111500 | 111400 | 2000 |
| 426 | 20250121 | 122300 | 73191116900 | 111400 | 111500 | 111500 | 111400 | 587 |
| 427 | 20250121 | 122200 | 73125676200 | 111500 | 111400 | 111500 | 111400 | 434 |
| 428 | 20250121 | 122100 | 73077298400 | 111500 | 111500 | 111500 | 111400 | 441 |
| 429 | 20250121 | 122000 | 73028151200 | 111500 | 111300 | 111500 | 111200 | 4477 |
| 430 | 20250121 | 121900 | 72529564200 | 111300 | 111300 | 111300 | 111200 | 992 |
| 431 | 20250121 | 121800 | 72419161900 | 111300 | 111300 | 111300 | 111200 | 423 |
| 432 | 20250121 | 121700 | 72372092700 | 111300 | 111200 | 111300 | 111100 | 606 |
| 433 | 20250121 | 121600 | 72304725800 | 111200 | 111200 | 111300 | 111200 | 452 |
| 434 | 20250121 | 121500 | 72254452200 | 111300 | 111200 | 111300 | 111100 | 329 |
| 435 | 20250121 | 121400 | 72217874500 | 111200 | 111200 | 111200 | 111100 | 589 |
| 436 | 20250121 | 121300 | 72152400300 | 111200 | 111200 | 111200 | 111100 | 726 |
| 437 | 20250121 | 121200 | 72071697000 | 111200 | 111200 | 111200 | 111100 | 424 |
| 438 | 20250121 | 121100 | 72024575400 | 111200 | 111300 | 111300 | 111100 | 723 |
| 439 | 20250121 | 121000 | 71944206600 | 111300 | 111300 | 111300 | 111200 | 220 |
| 440 | 20250121 | 120900 | 71919730400 | 111300 | 111300 | 111400 | 111200 | 530 |
| 441 | 20250121 | 120800 | 71860749000 | 111400 | 111300 | 111400 | 111300 | 218 |
| 442 | 20250121 | 120700 | 71836478200 | 111300 | 111200 | 111400 | 111200 | 682 |
| 443 | 20250121 | 120600 | 71760596500 | 111300 | 111300 | 111300 | 111200 | 553 |
| 444 | 20250121 | 120500 | 71699051100 | 111300 | 111400 | 111500 | 111300 | 519 |
| 445 | 20250121 | 120400 | 71641268200 | 111500 | 111500 | 111500 | 111400 | 1332 |
| 446 | 20250121 | 120300 | 71492876800 | 111500 | 111400 | 111500 | 111300 | 771 |
| 447 | 20250121 | 120200 | 71406982900 | 111400 | 111400 | 111400 | 111200 | 1514 |
| 448 | 20250121 | 120100 | 71238410000 | 111400 | 111400 | 111500 | 111400 | 1455 |
| 449 | 20250121 | 120000 | 71076267900 | 111500 | 111500 | 111500 | 111400 | 723 |
| 450 | 20250121 | 115900 | 70995661100 | 111500 | 111500 | 111500 | 111400 | 1057 |
| 451 | 20250121 | 115800 | 70877856500 | 111500 | 111400 | 111500 | 111400 | 2020 |
| 452 | 20250121 | 115700 | 70652701900 | 111400 | 111400 | 111400 | 111300 | 1437 |
| 453 | 20250121 | 115600 | 70492626300 | 111400 | 111400 | 111400 | 111300 | 945 |
| 454 | 20250121 | 115500 | 70387357600 | 111300 | 111400 | 111400 | 111300 | 1093 |
| 455 | 20250121 | 115400 | 70265655500 | 111300 | 111400 | 111400 | 111300 | 537 |
| 456 | 20250121 | 115300 | 70205838500 | 111400 | 111400 | 111400 | 111300 | 641 |
| 457 | 20250121 | 115200 | 70134455100 | 111300 | 111400 | 111400 | 111200 | 656 |
| 458 | 20250121 | 115100 | 70061426800 | 111300 | 111300 | 111300 | 111200 | 1707 |
| 459 | 20250121 | 115000 | 69871440800 | 111200 | 111200 | 111300 | 111100 | 1065 |
| 460 | 20250121 | 114900 | 69753013600 | 111200 | 111100 | 111200 | 111100 | 378 |
| 461 | 20250121 | 114800 | 69711001200 | 111100 | 111100 | 111100 | 111000 | 683 |
| 462 | 20250121 | 114700 | 69635121200 | 111100 | 111100 | 111100 | 111000 | 629 |
| 463 | 20250121 | 114600 | 69565262200 | 111100 | 111100 | 111100 | 110900 | 1195 |
| 464 | 20250121 | 114500 | 69432569800 | 111100 | 111100 | 111200 | 111000 | 1146 |
| 465 | 20250121 | 114400 | 69305236900 | 111000 | 111100 | 111100 | 111000 | 487 |
| 466 | 20250121 | 114300 | 69251142800 | 111100 | 111000 | 111100 | 110900 | 828 |
| 467 | 20250121 | 114200 | 69159244400 | 111000 | 111000 | 111000 | 110900 | 357 |
| 468 | 20250121 | 114100 | 69119623900 | 110900 | 110900 | 111000 | 110900 | 515 |
| 469 | 20250121 | 114000 | 69062483800 | 111000 | 111000 | 111000 | 110900 | 426 |
| 470 | 20250121 | 113900 | 69015206300 | 111000 | 111000 | 111000 | 110900 | 746 |
| 471 | 20250121 | 113800 | 68932416900 | 111000 | 110900 | 111000 | 110900 | 457 |
| 472 | 20250121 | 113700 | 68881719400 | 111000 | 110900 | 111000 | 110800 | 313 |
| 473 | 20250121 | 113600 | 68847017100 | 110900 | 111100 | 111100 | 110800 | 1561 |
| 474 | 20250121 | 113500 | 68673794900 | 111100 | 111100 | 111100 | 111000 | 880 |
| 475 | 20250121 | 113400 | 68576059000 | 111000 | 111100 | 111100 | 111000 | 1166 |
| 476 | 20250121 | 113300 | 68446536900 | 111100 | 111000 | 111100 | 110900 | 1391 |
| 477 | 20250121 | 113200 | 68292124400 | 111000 | 110900 | 111000 | 110900 | 938 |
| 478 | 20250121 | 113100 | 68188034700 | 111000 | 111000 | 111000 | 110900 | 193 |
| 479 | 20250121 | 113000 | 68166620200 | 110900 | 111000 | 111000 | 110900 | 661 |
| 480 | 20250121 | 112900 | 68093263300 | 111000 | 111000 | 111000 | 110900 | 1275 |
| 481 | 20250121 | 112800 | 67951821600 | 111000 | 110900 | 111000 | 110800 | 546 |
| 482 | 20250121 | 112700 | 67891263500 | 111000 | 110800 | 111000 | 110800 | 200 |
| 483 | 20250121 | 112600 | 67869081100 | 110800 | 110900 | 111000 | 110800 | 547 |
| 484 | 20250121 | 112500 | 67808423100 | 110900 | 110900 | 110900 | 110800 | 627 |
| 485 | 20250121 | 112400 | 67738904600 | 110900 | 110900 | 110900 | 110800 | 387 |
| 486 | 20250121 | 112300 | 67696005000 | 110900 | 110900 | 110900 | 110700 | 1669 |
| 487 | 20250121 | 112200 | 67511042900 | 110800 | 110800 | 111100 | 110700 | 3302 |
| 488 | 20250121 | 112100 | 67144656700 | 110800 | 110600 | 110800 | 110500 | 732 |
| 489 | 20250121 | 112000 | 67063655700 | 110500 | 110500 | 110600 | 110400 | 1622 |
| 490 | 20250121 | 111900 | 66884434700 | 110500 | 110400 | 110500 | 110300 | 5576 |
| 491 | 20250121 | 111800 | 66268803200 | 110400 | 110300 | 110400 | 110300 | 2998 |
| 492 | 20250121 | 111700 | 65937846900 | 110400 | 110400 | 110400 | 110300 | 575 |
| 493 | 20250121 | 111600 | 65874409200 | 110300 | 110300 | 110400 | 110300 | 505 |
| 494 | 20250121 | 111500 | 65818685100 | 110400 | 110200 | 110400 | 110200 | 201 |
| 495 | 20250121 | 111400 | 65796506500 | 110400 | 110200 | 110400 | 110200 | 629 |
| 496 | 20250121 | 111300 | 65727116900 | 110200 | 110200 | 110300 | 110200 | 463 |
| 497 | 20250121 | 111200 | 65676085600 | 110200 | 110300 | 110300 | 110200 | 494 |
| 498 | 20250121 | 111100 | 65621624800 | 110300 | 110000 | 110300 | 110000 | 794 |
| 499 | 20250121 | 111000 | 65534142600 | 110000 | 110300 | 110300 | 110000 | 2569 |
| 500 | 20250121 | 110900 | 65251267000 | 110300 | 110300 | 110300 | 110200 | 491 |
| 501 | 20250121 | 110800 | 65197136400 | 110200 | 110300 | 110300 | 110200 | 629 |
| 502 | 20250121 | 110700 | 65127815700 | 110200 | 110300 | 110400 | 110200 | 383 |
| 503 | 20250121 | 110600 | 65085575900 | 110200 | 110200 | 110400 | 110200 | 952 |
| 504 | 20250121 | 110500 | 64980632900 | 110200 | 110400 | 110400 | 110200 | 400 |
| 505 | 20250121 | 110400 | 64936526500 | 110400 | 110500 | 110500 | 110300 | 860 |
| 506 | 20250121 | 110300 | 64841619800 | 110300 | 110400 | 110600 | 110300 | 1527 |
| 507 | 20250121 | 110200 | 64672932100 | 110400 | 110300 | 110500 | 110300 | 333 |
| 508 | 20250121 | 110100 | 64636174700 | 110300 | 110500 | 110600 | 110300 | 560 |
| 509 | 20250121 | 110000 | 64574308400 | 110300 | 110500 | 110500 | 110300 | 1580 |
| 510 | 20250121 | 105900 | 64399812800 | 110500 | 110400 | 110500 | 110400 | 465 |
| 511 | 20250121 | 105800 | 64348460500 | 110500 | 110500 | 110700 | 110400 | 716 |
| 512 | 20250121 | 105700 | 64269309800 | 110500 | 110700 | 110800 | 110500 | 790 |
| 513 | 20250121 | 105600 | 64181882000 | 110700 | 110700 | 110800 | 110700 | 951 |
| 514 | 20250121 | 105500 | 64076539400 | 110800 | 110600 | 110800 | 110600 | 761 |
| 515 | 20250121 | 105400 | 63992290900 | 110600 | 110700 | 110800 | 110600 | 1115 |
| 516 | 20250121 | 105300 | 63868891400 | 110700 | 110400 | 110700 | 110400 | 2050 |
| 517 | 20250121 | 105200 | 63642292600 | 110400 | 110300 | 110400 | 110200 | 1335 |
| 518 | 20250121 | 105100 | 63494972800 | 110300 | 110300 | 110300 | 110200 | 592 |
| 519 | 20250121 | 105000 | 63429721800 | 110300 | 110200 | 110300 | 110100 | 1020 |
| 520 | 20250121 | 104900 | 63317292500 | 110100 | 110000 | 110300 | 110000 | 720 |
| 521 | 20250121 | 104800 | 63237972400 | 110100 | 110000 | 110100 | 109900 | 1210 |
| 522 | 20250121 | 104700 | 63104861500 | 110000 | 109900 | 110000 | 109900 | 498 |
| 523 | 20250121 | 104600 | 63050102400 | 109800 | 109700 | 109900 | 109700 | 653 |
| 524 | 20250121 | 104500 | 62978368900 | 109800 | 109800 | 109900 | 109700 | 1831 |
| 525 | 20250121 | 104400 | 62777405300 | 109700 | 109900 | 110000 | 109700 | 4704 |
| 526 | 20250121 | 104300 | 62260893000 | 109900 | 110200 | 110300 | 109900 | 6733 |
| 527 | 20250121 | 104200 | 61519996200 | 110300 | 110200 | 110300 | 110200 | 1434 |
| 528 | 20250121 | 104100 | 61361933800 | 110200 | 110300 | 110300 | 110200 | 1312 |
| 529 | 20250121 | 104000 | 61217316700 | 110200 | 110300 | 110400 | 110200 | 1304 |
| 530 | 20250121 | 103900 | 61073533000 | 110300 | 110400 | 110500 | 110300 | 1413 |
| 531 | 20250121 | 103800 | 60917621400 | 110400 | 110500 | 110500 | 110400 | 688 |
| 532 | 20250121 | 103700 | 60841638200 | 110500 | 110600 | 110600 | 110400 | 1853 |
| 533 | 20250121 | 103600 | 60636945100 | 110600 | 110700 | 110700 | 110500 | 2440 |
| 534 | 20250121 | 103500 | 60367034900 | 110700 | 110800 | 110900 | 110600 | 1037 |
| 535 | 20250121 | 103400 | 60252227000 | 110800 | 110800 | 110800 | 110600 | 1038 |
| 536 | 20250121 | 103300 | 60137285800 | 110700 | 110700 | 110900 | 110600 | 831 |
| 537 | 20250121 | 103200 | 60045276500 | 110700 | 110900 | 110900 | 110600 | 714 |
| 538 | 20250121 | 103100 | 59966183700 | 110800 | 110900 | 111000 | 110800 | 757 |
| 539 | 20250121 | 103000 | 59882235600 | 111000 | 110800 | 111000 | 110800 | 752 |
| 540 | 20250121 | 102900 | 59798845500 | 110900 | 110500 | 110900 | 110500 | 1684 |
| 541 | 20250121 | 102800 | 59612570800 | 110500 | 110700 | 110900 | 110500 | 4258 |
| 542 | 20250121 | 102700 | 59141484600 | 110700 | 110700 | 110900 | 110600 | 1206 |
| 543 | 20250121 | 102600 | 59007956200 | 110600 | 111300 | 111300 | 110600 | 4420 |
| 544 | 20250121 | 102500 | 58517696000 | 111300 | 111300 | 111300 | 111200 | 1180 |
| 545 | 20250121 | 102400 | 58386403500 | 111200 | 111200 | 111400 | 111200 | 1125 |
| 546 | 20250121 | 102300 | 58261171200 | 111300 | 111200 | 111400 | 111100 | 711 |
| 547 | 20250121 | 102200 | 58182062900 | 111200 | 111400 | 111400 | 111100 | 2178 |
| 548 | 20250121 | 102100 | 57939600300 | 111400 | 110800 | 111400 | 110700 | 4535 |
| 549 | 20250121 | 102000 | 57436263100 | 110800 | 110800 | 110800 | 110700 | 1923 |
| 550 | 20250121 | 101900 | 57223315400 | 110700 | 110600 | 110800 | 110600 | 1262 |
| 551 | 20250121 | 101800 | 57083596800 | 110600 | 110700 | 110800 | 110600 | 1313 |
| 552 | 20250121 | 101700 | 56938200400 | 110700 | 110700 | 110800 | 110600 | 1272 |
| 553 | 20250121 | 101600 | 56797388100 | 110600 | 110600 | 110700 | 110600 | 1170 |
| 554 | 20250121 | 101500 | 56667956900 | 110700 | 110700 | 110800 | 110600 | 1229 |
| 555 | 20250121 | 101400 | 56531930200 | 110700 | 110800 | 110800 | 110700 | 452 |
| 556 | 20250121 | 101300 | 56481882000 | 110800 | 110700 | 110900 | 110500 | 2150 |
| 557 | 20250121 | 101200 | 56243821200 | 110700 | 110700 | 110800 | 110600 | 1319 |
| 558 | 20250121 | 101100 | 56097797500 | 110800 | 110700 | 110800 | 110700 | 918 |
| 559 | 20250121 | 101000 | 55996170000 | 110800 | 110700 | 110800 | 110700 | 834 |
| 560 | 20250121 | 100900 | 55903798000 | 110700 | 110900 | 111000 | 110600 | 794 |
| 561 | 20250121 | 100800 | 55815822700 | 110800 | 111000 | 111100 | 110700 | 1305 |
| 562 | 20250121 | 100700 | 55671132900 | 111000 | 111200 | 111300 | 111000 | 3405 |
| 563 | 20250121 | 100600 | 55292561500 | 111100 | 111100 | 111200 | 110900 | 1099 |
| 564 | 20250121 | 100500 | 55170472600 | 111100 | 110500 | 111100 | 110500 | 1963 |
| 565 | 20250121 | 100400 | 54952689000 | 110500 | 110700 | 110900 | 110300 | 1572 |
| 566 | 20250121 | 100300 | 54778898600 | 110700 | 110300 | 110700 | 110300 | 2467 |
| 567 | 20250121 | 100200 | 54506321700 | 110600 | 110300 | 110600 | 110200 | 6854 |
| 568 | 20250121 | 100100 | 53749851200 | 110300 | 110400 | 110600 | 110300 | 4897 |
| 569 | 20250121 | 100000 | 53209352900 | 110300 | 110800 | 110900 | 110200 | 8616 |
| 570 | 20250121 | 095900 | 52257418200 | 110700 | 110800 | 110900 | 110700 | 2728 |
| 571 | 20250121 | 095800 | 51955250400 | 110800 | 110900 | 111200 | 110800 | 4527 |
| 572 | 20250121 | 095700 | 51453151900 | 110900 | 111100 | 111100 | 110900 | 2420 |
| 573 | 20250121 | 095600 | 51184509400 | 111000 | 110900 | 111200 | 110900 | 1912 |
| 574 | 20250121 | 095500 | 50972195500 | 110900 | 110900 | 111000 | 110800 | 3945 |
| 575 | 20250121 | 095400 | 50534692900 | 110900 | 110800 | 111000 | 110700 | 3916 |
| 576 | 20250121 | 095300 | 50100592500 | 110800 | 110700 | 111000 | 110600 | 6463 |
| 577 | 20250121 | 095200 | 49385444200 | 110800 | 111300 | 111300 | 110800 | 6362 |
| 578 | 20250121 | 095100 | 48679127700 | 111300 | 111300 | 111600 | 111100 | 3534 |
| 579 | 20250121 | 095000 | 48285812800 | 111100 | 112200 | 112200 | 110900 | 9989 |
| 580 | 20250121 | 094900 | 47172242800 | 112200 | 112200 | 112300 | 112100 | 2555 |
| 581 | 20250121 | 094800 | 46885529700 | 112300 | 111900 | 112300 | 111900 | 6140 |
| 582 | 20250121 | 094700 | 46196931300 | 112000 | 112000 | 112100 | 111900 | 1855 |
| 583 | 20250121 | 094600 | 45989206000 | 112000 | 112100 | 112100 | 111800 | 2134 |
| 584 | 20250121 | 094500 | 45750254000 | 112100 | 112300 | 112300 | 112000 | 3194 |
| 585 | 20250121 | 094400 | 45391987700 | 112300 | 112300 | 112400 | 112300 | 4280 |
| 586 | 20250121 | 094300 | 44911181100 | 112300 | 112300 | 112400 | 112200 | 3056 |
| 587 | 20250121 | 094200 | 44567959600 | 112200 | 112000 | 112300 | 111800 | 13469 |
| 588 | 20250121 | 094100 | 43057174900 | 112000 | 111700 | 112000 | 111500 | 6796 |
| 589 | 20250121 | 094000 | 42298157800 | 111700 | 111700 | 111800 | 111700 | 1279 |
| 590 | 20250121 | 093900 | 42155241800 | 111800 | 112000 | 112000 | 111700 | 7604 |
| 591 | 20250121 | 093800 | 41304532800 | 111900 | 112200 | 112200 | 111900 | 7427 |
| 592 | 20250121 | 093700 | 40472397200 | 112100 | 112200 | 112200 | 111800 | 5787 |
| 593 | 20250121 | 093600 | 39824017300 | 112200 | 112100 | 112200 | 111900 | 5707 |
| 594 | 20250121 | 093500 | 39183983400 | 112000 | 112300 | 112300 | 112000 | 7577 |
| 595 | 20250121 | 093400 | 38334537700 | 112300 | 111800 | 112400 | 111800 | 29816 |
| 596 | 20250121 | 093300 | 34992434100 | 111800 | 111100 | 111900 | 111100 | 14139 |
| 597 | 20250121 | 093200 | 33413934000 | 111200 | 111000 | 111300 | 110900 | 4880 |
| 598 | 20250121 | 093100 | 32871572800 | 111000 | 111100 | 111200 | 110900 | 3384 |
| 599 | 20250121 | 093000 | 32495651500 | 111100 | 111200 | 111300 | 111100 | 3531 |
| 600 | 20250121 | 092900 | 32102879000 | 111200 | 111200 | 111300 | 111200 | 1658 |
| 601 | 20250121 | 092800 | 31918435900 | 111200 | 111100 | 111300 | 111100 | 3149 |
| 602 | 20250121 | 092700 | 31568311800 | 111200 | 111100 | 111200 | 111000 | 2830 |
| 603 | 20250121 | 092600 | 31253947900 | 111100 | 111100 | 111200 | 111000 | 2116 |
| 604 | 20250121 | 092500 | 31018873200 | 111000 | 111100 | 111200 | 111000 | 1777 |
| 605 | 20250121 | 092400 | 30821482000 | 111100 | 110700 | 111200 | 110500 | 9900 |
| 606 | 20250121 | 092300 | 29724922400 | 110700 | 110800 | 110900 | 110700 | 4884 |
| 607 | 20250121 | 092200 | 29184023900 | 110900 | 110800 | 111000 | 110800 | 1787 |
| 608 | 20250121 | 092100 | 28985906800 | 111000 | 110800 | 111000 | 110700 | 3763 |
| 609 | 20250121 | 092000 | 28568889300 | 110800 | 111200 | 111300 | 110700 | 6484 |
| 610 | 20250121 | 091900 | 27849193800 | 111300 | 111600 | 111600 | 111100 | 5338 |
| 611 | 20250121 | 091800 | 27254743900 | 111600 | 111300 | 111600 | 111200 | 6222 |
| 612 | 20250121 | 091700 | 26561395500 | 111200 | 111000 | 111300 | 110800 | 10844 |
| 613 | 20250121 | 091600 | 25357032700 | 110900 | 110800 | 111000 | 110600 | 6753 |
| 614 | 20250121 | 091500 | 24608691800 | 110900 | 111100 | 111300 | 110800 | 8413 |
| 615 | 20250121 | 091400 | 23674549900 | 111100 | 111100 | 111300 | 111100 | 4849 |
| 616 | 20250121 | 091300 | 23135444500 | 111100 | 111700 | 111700 | 111100 | 7516 |
| 617 | 20250121 | 091200 | 22297847500 | 111800 | 111900 | 112000 | 111200 | 12488 |
| 618 | 20250121 | 091100 | 20903802800 | 111900 | 111800 | 112000 | 111700 | 10928 |
| 619 | 20250121 | 091000 | 19681280200 | 111700 | 111500 | 111800 | 111500 | 5922 |
| 620 | 20250121 | 090900 | 19019575300 | 111500 | 112000 | 112100 | 111400 | 13990 |
| 621 | 20250121 | 090800 | 17454981000 | 112000 | 111600 | 112000 | 111400 | 21930 |
| 622 | 20250121 | 090700 | 15004701200 | 111500 | 111100 | 111600 | 111100 | 17084 |
| 623 | 20250121 | 090600 | 13101234200 | 111100 | 111500 | 111500 | 111100 | 13896 |
| 624 | 20250121 | 090500 | 11554167500 | 111500 | 111400 | 111700 | 111400 | 17124 |
| 625 | 20250121 | 090400 | 9644122200 | 111400 | 110900 | 111700 | 110800 | 21008 |
| 626 | 20250121 | 090300 | 7305288600 | 110900 | 110600 | 110900 | 110400 | 18491 |
| 627 | 20250121 | 090200 | 5258129400 | 110500 | 110500 | 110600 | 110300 | 13372 |
| 628 | 20250121 | 090100 | 3780659700 | 110600 | 109800 | 110900 | 109700 | 18395 |
| 629 | 20250121 | 090000 | 1750742900 | 109800 | 109000 | 109900 | 109000 | 15782 |