34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 183000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 3 | 20250121 | 182900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 4 | 20250121 | 182800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 5 | 20250121 | 182700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 6 | 20250121 | 182600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 7 | 20250121 | 182500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 8 | 20250121 | 182400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 9 | 20250121 | 182300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 10 | 20250121 | 182200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 11 | 20250121 | 182100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 12 | 20250121 | 182000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 13 | 20250121 | 181900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 14 | 20250121 | 181800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 15 | 20250121 | 181700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 16 | 20250121 | 181600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 17 | 20250121 | 181500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 18 | 20250121 | 181400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 19 | 20250121 | 181300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 20 | 20250121 | 181200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 21 | 20250121 | 181100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 22 | 20250121 | 181000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 23 | 20250121 | 180900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 24 | 20250121 | 180800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 25 | 20250121 | 180700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 26 | 20250121 | 180600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 27 | 20250121 | 180500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 28 | 20250121 | 180400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 29 | 20250121 | 180300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 30 | 20250121 | 180200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 31 | 20250121 | 180100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 32 | 20250121 | 180000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 33 | 20250121 | 175900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 34 | 20250121 | 175800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 35 | 20250121 | 175700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 36 | 20250121 | 175600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 37 | 20250121 | 175500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 38 | 20250121 | 175400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 39 | 20250121 | 175300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 40 | 20250121 | 175200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 41 | 20250121 | 175100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 42 | 20250121 | 175000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 43 | 20250121 | 174900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 44 | 20250121 | 174800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 45 | 20250121 | 174700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 46 | 20250121 | 174600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 47 | 20250121 | 174500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 48 | 20250121 | 174400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 49 | 20250121 | 174300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 50 | 20250121 | 174200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 51 | 20250121 | 174100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 52 | 20250121 | 174000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 53 | 20250121 | 173900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 54 | 20250121 | 173800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 55 | 20250121 | 173700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 56 | 20250121 | 173600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 57 | 20250121 | 173500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 58 | 20250121 | 173400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 59 | 20250121 | 173300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 60 | 20250121 | 173200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 61 | 20250121 | 173100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 62 | 20250121 | 173000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 63 | 20250121 | 172900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 64 | 20250121 | 172800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 65 | 20250121 | 172700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 66 | 20250121 | 172600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 67 | 20250121 | 172500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 68 | 20250121 | 172400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 69 | 20250121 | 172300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 70 | 20250121 | 172200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 71 | 20250121 | 172100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 72 | 20250121 | 172000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 73 | 20250121 | 171900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 74 | 20250121 | 171800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 75 | 20250121 | 171700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 76 | 20250121 | 171600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 77 | 20250121 | 171500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 78 | 20250121 | 171400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 79 | 20250121 | 171300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 80 | 20250121 | 171200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 81 | 20250121 | 171100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 82 | 20250121 | 171000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 83 | 20250121 | 170900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 84 | 20250121 | 170800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 85 | 20250121 | 170700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 86 | 20250121 | 170600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 87 | 20250121 | 170500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 88 | 20250121 | 170400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 89 | 20250121 | 170300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 90 | 20250121 | 170200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 91 | 20250121 | 170100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 92 | 20250121 | 170000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 93 | 20250121 | 165900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 94 | 20250121 | 165800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 95 | 20250121 | 165700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 96 | 20250121 | 165600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 97 | 20250121 | 165500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 98 | 20250121 | 165400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 99 | 20250121 | 165300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 100 | 20250121 | 165200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 101 | 20250121 | 165100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 102 | 20250121 | 165000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 103 | 20250121 | 164900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 104 | 20250121 | 164800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 105 | 20250121 | 164700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 106 | 20250121 | 164600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 107 | 20250121 | 164500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 108 | 20250121 | 164400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 109 | 20250121 | 164300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 110 | 20250121 | 164200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 111 | 20250121 | 164100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 112 | 20250121 | 164000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 113 | 20250121 | 163900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 114 | 20250121 | 163800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 115 | 20250121 | 163700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 116 | 20250121 | 163600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 117 | 20250121 | 163500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 118 | 20250121 | 163400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 119 | 20250121 | 163300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 120 | 20250121 | 163200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 121 | 20250121 | 163100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 122 | 20250121 | 163000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 123 | 20250121 | 162900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 124 | 20250121 | 162800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 125 | 20250121 | 162700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 126 | 20250121 | 162600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 127 | 20250121 | 162500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 128 | 20250121 | 162400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 129 | 20250121 | 162300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 130 | 20250121 | 162200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 131 | 20250121 | 162100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 132 | 20250121 | 162000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 133 | 20250121 | 161900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 134 | 20250121 | 161800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 135 | 20250121 | 161700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 136 | 20250121 | 161600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 137 | 20250121 | 161500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 138 | 20250121 | 161400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 139 | 20250121 | 161300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 140 | 20250121 | 161200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 141 | 20250121 | 161100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 142 | 20250121 | 161000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 143 | 20250121 | 160900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 144 | 20250121 | 160800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 145 | 20250121 | 160700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 146 | 20250121 | 160600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 147 | 20250121 | 160500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 148 | 20250121 | 160400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 149 | 20250121 | 160300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 150 | 20250121 | 160200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 151 | 20250121 | 160100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 152 | 20250121 | 160000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 23824 |
| 153 | 20250121 | 155900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 154 | 20250121 | 155800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 155 | 20250121 | 155700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 156 | 20250121 | 155600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 157 | 20250121 | 155500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 158 | 20250121 | 155400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 159 | 20250121 | 155300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 160 | 20250121 | 155200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 161 | 20250121 | 155100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 162 | 20250121 | 155000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 163 | 20250121 | 154900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 164 | 20250121 | 154800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 165 | 20250121 | 154700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 166 | 20250121 | 154600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 167 | 20250121 | 154500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 168 | 20250121 | 154400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 169 | 20250121 | 154300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 170 | 20250121 | 154200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 171 | 20250121 | 154100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 172 | 20250121 | 154000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 173 | 20250121 | 153900 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 174 | 20250121 | 153800 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 175 | 20250121 | 153700 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 176 | 20250121 | 153600 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 177 | 20250121 | 153500 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 178 | 20250121 | 153400 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 179 | 20250121 | 153300 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 180 | 20250121 | 153200 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 181 | 20250121 | 153100 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 0 |
| 182 | 20250121 | 153000 | 117418741200 | 131900 | 131900 | 131900 | 131900 | 47648 |
| 183 | 20250121 | 152900 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 184 | 20250121 | 152800 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 185 | 20250121 | 152700 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 186 | 20250121 | 152600 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 187 | 20250121 | 152500 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 188 | 20250121 | 152400 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 189 | 20250121 | 152300 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 190 | 20250121 | 152200 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 191 | 20250121 | 152100 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 192 | 20250121 | 152000 | 114276355600 | 132000 | 132000 | 132000 | 132000 | 0 |
| 193 | 20250121 | 151900 | 114276355600 | 132000 | 132000 | 132000 | 131900 | 989 |
| 194 | 20250121 | 151800 | 114145826600 | 132000 | 132100 | 132100 | 132000 | 2763 |
| 195 | 20250121 | 151700 | 113781020900 | 132000 | 132000 | 132100 | 131900 | 1686 |
| 196 | 20250121 | 151600 | 113558437900 | 132000 | 132000 | 132100 | 131900 | 2321 |
| 197 | 20250121 | 151500 | 113252038500 | 132000 | 132000 | 132100 | 132000 | 1155 |
| 198 | 20250121 | 151400 | 113099569500 | 132100 | 132000 | 132100 | 132000 | 979 |
| 199 | 20250121 | 151300 | 112970336700 | 132100 | 132100 | 132100 | 132000 | 2549 |
| 200 | 20250121 | 151200 | 112633823500 | 132000 | 132000 | 132100 | 131900 | 1069 |
| 201 | 20250121 | 151100 | 112492689400 | 132000 | 132100 | 132100 | 132000 | 1723 |
| 202 | 20250121 | 151000 | 112265230700 | 132100 | 132000 | 132200 | 131900 | 2812 |
| 203 | 20250121 | 150900 | 111893894200 | 131900 | 132000 | 132000 | 131900 | 658 |
| 204 | 20250121 | 150800 | 111807084700 | 132000 | 132100 | 132100 | 131900 | 517 |
| 205 | 20250121 | 150700 | 111738839100 | 132000 | 132000 | 132100 | 131900 | 820 |
| 206 | 20250121 | 150600 | 111630585800 | 132000 | 131900 | 132100 | 131900 | 5625 |
| 207 | 20250121 | 150500 | 110887969700 | 131900 | 132100 | 132100 | 131900 | 1999 |
| 208 | 20250121 | 150400 | 110624134900 | 132000 | 132000 | 132100 | 131900 | 6732 |
| 209 | 20250121 | 150300 | 109735998500 | 132000 | 131900 | 132000 | 131900 | 1196 |
| 210 | 20250121 | 150200 | 109578157400 | 132000 | 131900 | 132000 | 131900 | 646 |
| 211 | 20250121 | 150100 | 109492933900 | 132000 | 132000 | 132000 | 131900 | 1085 |
| 212 | 20250121 | 150000 | 109349754400 | 132000 | 131900 | 132100 | 131800 | 5882 |
| 213 | 20250121 | 145900 | 108573396500 | 131900 | 131900 | 131900 | 131800 | 952 |
| 214 | 20250121 | 145800 | 108447858900 | 131900 | 131900 | 131900 | 131800 | 1022 |
| 215 | 20250121 | 145700 | 108313097800 | 131900 | 131900 | 132000 | 131800 | 877 |
| 216 | 20250121 | 145600 | 108197421600 | 132000 | 132000 | 132100 | 131900 | 1387 |
| 217 | 20250121 | 145500 | 108014327800 | 132000 | 132000 | 132000 | 131900 | 360 |
| 218 | 20250121 | 145400 | 107966814800 | 132000 | 132000 | 132000 | 131900 | 318 |
| 219 | 20250121 | 145300 | 107924854100 | 132000 | 131800 | 132000 | 131800 | 1672 |
| 220 | 20250121 | 145200 | 107704294700 | 131900 | 131900 | 131900 | 131800 | 954 |
| 221 | 20250121 | 145100 | 107578492100 | 132000 | 132000 | 132000 | 131900 | 549 |
| 222 | 20250121 | 145000 | 107506050900 | 131900 | 132000 | 132000 | 131900 | 1005 |
| 223 | 20250121 | 144900 | 107373431200 | 132000 | 132100 | 132100 | 131900 | 469 |
| 224 | 20250121 | 144800 | 107311547100 | 132000 | 131800 | 132100 | 131800 | 1562 |
| 225 | 20250121 | 144700 | 107105412300 | 131900 | 131900 | 131900 | 131800 | 823 |
| 226 | 20250121 | 144600 | 106996864200 | 131900 | 131900 | 131900 | 131800 | 993 |
| 227 | 20250121 | 144500 | 106865921700 | 131900 | 131900 | 131900 | 131800 | 1613 |
| 228 | 20250121 | 144400 | 106653291200 | 131800 | 131800 | 131900 | 131800 | 972 |
| 229 | 20250121 | 144300 | 106525121300 | 131900 | 132000 | 132000 | 131800 | 2586 |
| 230 | 20250121 | 144200 | 106184136300 | 131900 | 132000 | 132000 | 131900 | 1132 |
| 231 | 20250121 | 144100 | 106034816000 | 132000 | 131900 | 132000 | 131900 | 542 |
| 232 | 20250121 | 144000 | 105963307100 | 132000 | 131900 | 132000 | 131900 | 453 |
| 233 | 20250121 | 143900 | 105903524600 | 132000 | 132000 | 132000 | 131900 | 573 |
| 234 | 20250121 | 143800 | 105827924600 | 132000 | 132000 | 132000 | 131900 | 553 |
| 235 | 20250121 | 143700 | 105754936700 | 131900 | 131900 | 132000 | 131900 | 1327 |
| 236 | 20250121 | 143600 | 105579782400 | 132000 | 131900 | 132000 | 131900 | 386 |
| 237 | 20250121 | 143500 | 105528843000 | 131900 | 131800 | 132000 | 131800 | 1597 |
| 238 | 20250121 | 143400 | 105318220800 | 131900 | 131800 | 131900 | 131800 | 288 |
| 239 | 20250121 | 143300 | 105280234900 | 131900 | 131800 | 131900 | 131700 | 1935 |
| 240 | 20250121 | 143200 | 105025137300 | 131800 | 131900 | 131900 | 131800 | 1508 |
| 241 | 20250121 | 143100 | 104826368100 | 131800 | 131900 | 131900 | 131800 | 2007 |
| 242 | 20250121 | 143000 | 104561836600 | 131900 | 131900 | 131900 | 131800 | 1088 |
| 243 | 20250121 | 142900 | 104418389800 | 131900 | 132000 | 132000 | 131800 | 2106 |
| 244 | 20250121 | 142800 | 104140600500 | 132000 | 131900 | 132000 | 131900 | 568 |
| 245 | 20250121 | 142700 | 104065642800 | 132000 | 131900 | 132000 | 131900 | 393 |
| 246 | 20250121 | 142600 | 104013784500 | 132000 | 132000 | 132000 | 131900 | 556 |
| 247 | 20250121 | 142500 | 103940439200 | 132000 | 132000 | 132000 | 131900 | 299 |
| 248 | 20250121 | 142400 | 103900975900 | 132000 | 132100 | 132100 | 131900 | 1996 |
| 249 | 20250121 | 142300 | 103637595300 | 132100 | 132100 | 132100 | 132000 | 306 |
| 250 | 20250121 | 142200 | 103597192400 | 132000 | 132000 | 132100 | 131900 | 1113 |
| 251 | 20250121 | 142100 | 103450283500 | 131900 | 131900 | 132000 | 131900 | 521 |
| 252 | 20250121 | 142000 | 103381543800 | 132000 | 132000 | 132100 | 131900 | 2051 |
| 253 | 20250121 | 141900 | 103110824600 | 132000 | 132100 | 132100 | 132000 | 558 |
| 254 | 20250121 | 141800 | 103037151700 | 132100 | 132200 | 132200 | 132000 | 358 |
| 255 | 20250121 | 141700 | 102989868600 | 132100 | 132200 | 132200 | 132100 | 339 |
| 256 | 20250121 | 141600 | 102945072300 | 132200 | 132300 | 132300 | 131900 | 11979 |
| 257 | 20250121 | 141500 | 101363223600 | 132300 | 132300 | 132300 | 132200 | 281 |
| 258 | 20250121 | 141400 | 101326061900 | 132200 | 132300 | 132300 | 132200 | 460 |
| 259 | 20250121 | 141300 | 101265215600 | 132300 | 132200 | 132300 | 132100 | 1029 |
| 260 | 20250121 | 141200 | 101129177000 | 132200 | 132500 | 132500 | 132100 | 5598 |
| 261 | 20250121 | 141100 | 100388847300 | 132400 | 132500 | 132500 | 132400 | 776 |
| 262 | 20250121 | 141000 | 100286088800 | 132500 | 132500 | 132500 | 132400 | 192 |
| 263 | 20250121 | 140900 | 100260657000 | 132500 | 132500 | 132500 | 132400 | 451 |
| 264 | 20250121 | 140800 | 100200906500 | 132500 | 132500 | 132500 | 132400 | 766 |
| 265 | 20250121 | 140700 | 100099458200 | 132500 | 132500 | 132500 | 132400 | 212 |
| 266 | 20250121 | 140600 | 100071381000 | 132400 | 132400 | 132500 | 132400 | 591 |
| 267 | 20250121 | 140500 | 99993087700 | 132400 | 132400 | 132500 | 132300 | 432 |
| 268 | 20250121 | 140400 | 99935870600 | 132300 | 132300 | 132400 | 132300 | 656 |
| 269 | 20250121 | 140300 | 99849034800 | 132400 | 132400 | 132400 | 132300 | 270 |
| 270 | 20250121 | 140200 | 99813303200 | 132400 | 132400 | 132500 | 132300 | 957 |
| 271 | 20250121 | 140100 | 99686614900 | 132400 | 132500 | 132500 | 132400 | 831 |
| 272 | 20250121 | 140000 | 99576548200 | 132500 | 132400 | 132500 | 132400 | 262 |
| 273 | 20250121 | 135900 | 99541851700 | 132500 | 132500 | 132500 | 132400 | 474 |
| 274 | 20250121 | 135800 | 99479062800 | 132500 | 132400 | 132500 | 132400 | 146 |
| 275 | 20250121 | 135700 | 99459726100 | 132400 | 132500 | 132500 | 132300 | 381 |
| 276 | 20250121 | 135600 | 99409281500 | 132500 | 132500 | 132500 | 132400 | 407 |
| 277 | 20250121 | 135500 | 99355370100 | 132500 | 132400 | 132500 | 132300 | 583 |
| 278 | 20250121 | 135400 | 99278177500 | 132400 | 132300 | 132400 | 132300 | 333 |
| 279 | 20250121 | 135300 | 99234100500 | 132400 | 132400 | 132600 | 132300 | 1593 |
| 280 | 20250121 | 135200 | 99023132600 | 132500 | 132400 | 132500 | 132300 | 471 |
| 281 | 20250121 | 135100 | 98960768200 | 132400 | 132300 | 132400 | 132300 | 756 |
| 282 | 20250121 | 135000 | 98860722300 | 132400 | 132500 | 132500 | 132300 | 1160 |
| 283 | 20250121 | 134900 | 98707152800 | 132500 | 132900 | 132900 | 132400 | 5977 |
| 284 | 20250121 | 134800 | 97914421600 | 132900 | 132900 | 132900 | 132800 | 326 |
| 285 | 20250121 | 134700 | 97871119600 | 132800 | 133000 | 133000 | 132800 | 828 |
| 286 | 20250121 | 134600 | 97761073800 | 133000 | 132900 | 133000 | 132900 | 689 |
| 287 | 20250121 | 134500 | 97669496300 | 132900 | 133000 | 133100 | 132900 | 1077 |
| 288 | 20250121 | 134400 | 97526270200 | 133000 | 133000 | 133100 | 132900 | 2254 |
| 289 | 20250121 | 134300 | 97226438400 | 133000 | 132900 | 133000 | 132800 | 2321 |
| 290 | 20250121 | 134200 | 96917933900 | 132900 | 132800 | 132900 | 132800 | 221 |
| 291 | 20250121 | 134100 | 96888571400 | 132900 | 132800 | 132900 | 132800 | 695 |
| 292 | 20250121 | 134000 | 96796236800 | 132900 | 132800 | 132900 | 132700 | 904 |
| 293 | 20250121 | 133900 | 96676148000 | 132800 | 132700 | 132800 | 132600 | 2258 |
| 294 | 20250121 | 133800 | 96376429600 | 132600 | 132700 | 132800 | 132600 | 608 |
| 295 | 20250121 | 133700 | 96295745400 | 132700 | 132800 | 132800 | 132600 | 207 |
| 296 | 20250121 | 133600 | 96268266400 | 132800 | 132900 | 133000 | 132600 | 3445 |
| 297 | 20250121 | 133500 | 95810684100 | 133000 | 133100 | 133100 | 132900 | 844 |
| 298 | 20250121 | 133400 | 95698424800 | 133100 | 132900 | 133100 | 132800 | 3201 |
| 299 | 20250121 | 133300 | 95272816500 | 132900 | 132800 | 132900 | 132800 | 399 |
| 300 | 20250121 | 133200 | 95219819400 | 132900 | 132800 | 133000 | 132800 | 3207 |
| 301 | 20250121 | 133100 | 94793635400 | 132800 | 132600 | 132900 | 132600 | 4086 |
| 302 | 20250121 | 133000 | 94251257700 | 132500 | 132600 | 132600 | 132500 | 579 |
| 303 | 20250121 | 132900 | 94174536200 | 132600 | 132600 | 132600 | 132500 | 901 |
| 304 | 20250121 | 132800 | 94055137000 | 132600 | 132600 | 132600 | 132500 | 139 |
| 305 | 20250121 | 132700 | 94036708300 | 132600 | 132500 | 132600 | 132500 | 89 |
| 306 | 20250121 | 132600 | 94024908600 | 132500 | 132700 | 132700 | 132500 | 743 |
| 307 | 20250121 | 132500 | 93926354800 | 132600 | 132600 | 132700 | 132500 | 1008 |
| 308 | 20250121 | 132400 | 93792646100 | 132600 | 132500 | 132600 | 132500 | 240 |
| 309 | 20250121 | 132300 | 93760836400 | 132600 | 132500 | 132600 | 132500 | 626 |
| 310 | 20250121 | 132200 | 93677833800 | 132600 | 132400 | 132600 | 132400 | 1424 |
| 311 | 20250121 | 132100 | 93489227500 | 132400 | 132400 | 132400 | 132300 | 681 |
| 312 | 20250121 | 132000 | 93399122600 | 132400 | 132300 | 132400 | 132200 | 1899 |
| 313 | 20250121 | 131900 | 93147864500 | 132200 | 132400 | 132400 | 132200 | 2338 |
| 314 | 20250121 | 131800 | 92838510700 | 132400 | 132300 | 132400 | 132300 | 151 |
| 315 | 20250121 | 131700 | 92818525500 | 132400 | 132400 | 132500 | 132300 | 1217 |
| 316 | 20250121 | 131600 | 92657323200 | 132500 | 132500 | 132500 | 132400 | 174 |
| 317 | 20250121 | 131500 | 92634276700 | 132500 | 132500 | 132500 | 132400 | 131 |
| 318 | 20250121 | 131400 | 92616921200 | 132500 | 132500 | 132500 | 132400 | 111 |
| 319 | 20250121 | 131300 | 92602217400 | 132500 | 132700 | 132700 | 132400 | 827 |
| 320 | 20250121 | 131200 | 92492597400 | 132700 | 132600 | 132700 | 132600 | 260 |
| 321 | 20250121 | 131100 | 92458098400 | 132700 | 132700 | 132800 | 132600 | 852 |
| 322 | 20250121 | 131000 | 92345026700 | 132800 | 132800 | 132800 | 132700 | 245 |
| 323 | 20250121 | 130900 | 92312501600 | 132700 | 132700 | 132800 | 132500 | 2613 |
| 324 | 20250121 | 130800 | 91965823600 | 132600 | 132500 | 132700 | 132500 | 1907 |
| 325 | 20250121 | 130700 | 91713043300 | 132500 | 132300 | 132500 | 132200 | 1715 |
| 326 | 20250121 | 130600 | 91486101400 | 132300 | 132300 | 132300 | 132200 | 183 |
| 327 | 20250121 | 130500 | 91461902600 | 132200 | 132200 | 132300 | 132200 | 200 |
| 328 | 20250121 | 130400 | 91435458100 | 132300 | 132200 | 132300 | 132100 | 476 |
| 329 | 20250121 | 130300 | 91372528600 | 132200 | 132100 | 132300 | 132100 | 550 |
| 330 | 20250121 | 130200 | 91299804500 | 132200 | 132200 | 132400 | 132100 | 506 |
| 331 | 20250121 | 130100 | 91232914800 | 132100 | 132200 | 132400 | 132100 | 1257 |
| 332 | 20250121 | 130000 | 91066735400 | 132200 | 132200 | 132200 | 132100 | 593 |
| 333 | 20250121 | 125900 | 90988378500 | 132200 | 132200 | 132200 | 132100 | 617 |
| 334 | 20250121 | 125800 | 90906869400 | 132100 | 132200 | 132300 | 132100 | 928 |
| 335 | 20250121 | 125700 | 90784168300 | 132200 | 132400 | 132500 | 132200 | 1713 |
| 336 | 20250121 | 125600 | 90557409700 | 132400 | 132400 | 132400 | 132300 | 220 |
| 337 | 20250121 | 125500 | 90528291600 | 132400 | 132300 | 132400 | 132300 | 187 |
| 338 | 20250121 | 125400 | 90503541700 | 132400 | 132200 | 132400 | 132200 | 1419 |
| 339 | 20250121 | 125300 | 90315865700 | 132200 | 132200 | 132200 | 132100 | 188 |
| 340 | 20250121 | 125200 | 90291021500 | 132100 | 132100 | 132200 | 132100 | 278 |
| 341 | 20250121 | 125100 | 90254280500 | 132100 | 132100 | 132200 | 132100 | 255 |
| 342 | 20250121 | 125000 | 90220591600 | 132200 | 132100 | 132200 | 132100 | 606 |
| 343 | 20250121 | 124900 | 90140528500 | 132200 | 132200 | 132200 | 132100 | 531 |
| 344 | 20250121 | 124800 | 90070376300 | 132200 | 132200 | 132200 | 132100 | 112 |
| 345 | 20250121 | 124700 | 90055575100 | 132200 | 132100 | 132200 | 132000 | 1244 |
| 346 | 20250121 | 124600 | 89891243000 | 132100 | 132100 | 132100 | 132000 | 216 |
| 347 | 20250121 | 124500 | 89862726600 | 132100 | 132100 | 132200 | 132000 | 588 |
| 348 | 20250121 | 124400 | 89785050100 | 132200 | 132200 | 132200 | 132100 | 509 |
| 349 | 20250121 | 124300 | 89717806600 | 132200 | 132100 | 132200 | 132100 | 477 |
| 350 | 20250121 | 124200 | 89654788700 | 132100 | 132000 | 132200 | 132000 | 2555 |
| 351 | 20250121 | 124100 | 89317242900 | 132100 | 132200 | 132200 | 132000 | 1331 |
| 352 | 20250121 | 124000 | 89141413100 | 132200 | 132200 | 132200 | 132100 | 146 |
| 353 | 20250121 | 123900 | 89122112600 | 132200 | 132100 | 132200 | 132000 | 541 |
| 354 | 20250121 | 123800 | 89050647000 | 132100 | 132100 | 132100 | 132000 | 256 |
| 355 | 20250121 | 123700 | 89016842100 | 132100 | 132200 | 132200 | 132000 | 222 |
| 356 | 20250121 | 123600 | 88987516700 | 132200 | 132100 | 132200 | 132000 | 514 |
| 357 | 20250121 | 123500 | 88919614800 | 132200 | 132000 | 132200 | 132000 | 853 |
| 358 | 20250121 | 123400 | 88806979600 | 132000 | 132200 | 132200 | 132000 | 1104 |
| 359 | 20250121 | 123300 | 88661128200 | 132200 | 132300 | 132400 | 132200 | 817 |
| 360 | 20250121 | 123200 | 88553081400 | 132400 | 132300 | 132400 | 132300 | 769 |
| 361 | 20250121 | 123100 | 88451333600 | 132400 | 132400 | 132400 | 132300 | 689 |
| 362 | 20250121 | 123000 | 88360142000 | 132400 | 132400 | 132500 | 132300 | 1413 |
| 363 | 20250121 | 122900 | 88173091400 | 132500 | 132500 | 132500 | 132400 | 131 |
| 364 | 20250121 | 122800 | 88155737300 | 132500 | 132500 | 132500 | 132400 | 591 |
| 365 | 20250121 | 122700 | 88077454400 | 132500 | 132500 | 132500 | 132400 | 431 |
| 366 | 20250121 | 122600 | 88020364300 | 132500 | 132400 | 132500 | 132400 | 303 |
| 367 | 20250121 | 122500 | 87980238400 | 132500 | 132400 | 132500 | 132400 | 259 |
| 368 | 20250121 | 122400 | 87945925400 | 132500 | 132400 | 132500 | 132400 | 151 |
| 369 | 20250121 | 122300 | 87925921800 | 132500 | 132500 | 132500 | 132400 | 1195 |
| 370 | 20250121 | 122200 | 87767618100 | 132500 | 132400 | 132500 | 132300 | 624 |
| 371 | 20250121 | 122100 | 87684998200 | 132400 | 132400 | 132400 | 132300 | 467 |
| 372 | 20250121 | 122000 | 87623176300 | 132400 | 132300 | 132400 | 132200 | 3571 |
| 373 | 20250121 | 121900 | 87150411100 | 132300 | 132300 | 132300 | 132200 | 285 |
| 374 | 20250121 | 121800 | 87112708200 | 132200 | 132300 | 132300 | 132200 | 108 |
| 375 | 20250121 | 121700 | 87098425200 | 132200 | 132300 | 132300 | 132200 | 570 |
| 376 | 20250121 | 121600 | 87023015100 | 132200 | 132300 | 132300 | 132200 | 459 |
| 377 | 20250121 | 121500 | 86962319300 | 132300 | 132300 | 132300 | 132200 | 152 |
| 378 | 20250121 | 121400 | 86942211000 | 132300 | 132300 | 132300 | 132200 | 441 |
| 379 | 20250121 | 121300 | 86883904200 | 132200 | 132300 | 132300 | 132200 | 129 |
| 380 | 20250121 | 121200 | 86866843200 | 132300 | 132200 | 132300 | 132200 | 140 |
| 381 | 20250121 | 121100 | 86848331400 | 132300 | 132000 | 132300 | 132000 | 2598 |
| 382 | 20250121 | 121000 | 86504886600 | 132100 | 132200 | 132200 | 132000 | 1739 |
| 383 | 20250121 | 120900 | 86275260700 | 132200 | 132200 | 132200 | 132100 | 562 |
| 384 | 20250121 | 120800 | 86201008800 | 132100 | 132200 | 132300 | 132100 | 627 |
| 385 | 20250121 | 120700 | 86118128200 | 132200 | 132200 | 132200 | 132100 | 174 |
| 386 | 20250121 | 120600 | 86095132500 | 132200 | 132200 | 132200 | 132100 | 118 |
| 387 | 20250121 | 120500 | 86079534000 | 132100 | 132300 | 132400 | 132100 | 913 |
| 388 | 20250121 | 120400 | 85958808100 | 132400 | 132400 | 132400 | 132300 | 117 |
| 389 | 20250121 | 120300 | 85943322500 | 132400 | 132300 | 132400 | 132200 | 536 |
| 390 | 20250121 | 120200 | 85872417500 | 132300 | 132400 | 132400 | 132200 | 252 |
| 391 | 20250121 | 120100 | 85839073500 | 132400 | 132300 | 132400 | 132200 | 192 |
| 392 | 20250121 | 120000 | 85813671200 | 132300 | 132300 | 132400 | 132200 | 886 |
| 393 | 20250121 | 115900 | 85696456400 | 132300 | 132400 | 132400 | 132300 | 351 |
| 394 | 20250121 | 115800 | 85649991500 | 132400 | 132400 | 132500 | 132300 | 107 |
| 395 | 20250121 | 115700 | 85635817800 | 132400 | 132400 | 132400 | 132200 | 800 |
| 396 | 20250121 | 115600 | 85529932400 | 132400 | 132600 | 132600 | 132400 | 542 |
| 397 | 20250121 | 115500 | 85458116800 | 132600 | 132500 | 132600 | 132400 | 1031 |
| 398 | 20250121 | 115400 | 85321521200 | 132500 | 132300 | 132600 | 132200 | 1924 |
| 399 | 20250121 | 115300 | 85066800500 | 132400 | 132300 | 132400 | 132300 | 1112 |
| 400 | 20250121 | 115200 | 84919640200 | 132300 | 132100 | 132300 | 132000 | 1227 |
| 401 | 20250121 | 115100 | 84757507200 | 132100 | 132000 | 132100 | 131900 | 692 |
| 402 | 20250121 | 115000 | 84666144600 | 132000 | 132000 | 132000 | 131900 | 633 |
| 403 | 20250121 | 114900 | 84582643800 | 131900 | 132000 | 132000 | 131900 | 142 |
| 404 | 20250121 | 114800 | 84563907400 | 132000 | 132100 | 132100 | 131900 | 272 |
| 405 | 20250121 | 114700 | 84528010900 | 132000 | 131900 | 132100 | 131800 | 812 |
| 406 | 20250121 | 114600 | 84420878600 | 131900 | 131900 | 132000 | 131800 | 702 |
| 407 | 20250121 | 114500 | 84328326000 | 131900 | 131900 | 131900 | 131800 | 1686 |
| 408 | 20250121 | 114400 | 84106041500 | 131900 | 131900 | 132000 | 131800 | 221 |
| 409 | 20250121 | 114300 | 84076889800 | 131800 | 131900 | 131900 | 131800 | 311 |
| 410 | 20250121 | 114200 | 84035884700 | 131800 | 132000 | 132100 | 131700 | 2728 |
| 411 | 20250121 | 114100 | 83676027400 | 132100 | 132000 | 132100 | 131900 | 291 |
| 412 | 20250121 | 114000 | 83637605900 | 132000 | 132100 | 132200 | 131900 | 533 |
| 413 | 20250121 | 113900 | 83567227600 | 132100 | 131900 | 132100 | 131900 | 353 |
| 414 | 20250121 | 113800 | 83520628500 | 132000 | 131900 | 132000 | 131800 | 394 |
| 415 | 20250121 | 113700 | 83468658000 | 131800 | 131800 | 131900 | 131700 | 831 |
| 416 | 20250121 | 113600 | 83359124100 | 131900 | 131700 | 131900 | 131700 | 281 |
| 417 | 20250121 | 113500 | 83322087000 | 131700 | 132100 | 132100 | 131700 | 6580 |
| 418 | 20250121 | 113400 | 82453790000 | 132100 | 132000 | 132100 | 132000 | 402 |
| 419 | 20250121 | 113300 | 82400691800 | 132100 | 132100 | 132200 | 132000 | 675 |
| 420 | 20250121 | 113200 | 82311550200 | 132100 | 132100 | 132200 | 132000 | 658 |
| 421 | 20250121 | 113100 | 82224602300 | 132100 | 131800 | 132200 | 131700 | 6899 |
| 422 | 20250121 | 113000 | 81314102200 | 131800 | 131700 | 131800 | 131600 | 364 |
| 423 | 20250121 | 112900 | 81266155200 | 131700 | 131800 | 131800 | 131600 | 433 |
| 424 | 20250121 | 112800 | 81209126900 | 131700 | 131600 | 131800 | 131600 | 1386 |
| 425 | 20250121 | 112700 | 81026686200 | 131700 | 131700 | 131800 | 131600 | 884 |
| 426 | 20250121 | 112600 | 80910257700 | 131800 | 131700 | 131800 | 131700 | 570 |
| 427 | 20250121 | 112500 | 80835166300 | 131700 | 131600 | 131700 | 131600 | 554 |
| 428 | 20250121 | 112400 | 80762230900 | 131600 | 131600 | 131700 | 131600 | 595 |
| 429 | 20250121 | 112300 | 80683916200 | 131600 | 131600 | 131700 | 131600 | 318 |
| 430 | 20250121 | 112200 | 80642051200 | 131700 | 131700 | 131800 | 131600 | 657 |
| 431 | 20250121 | 112100 | 80555542300 | 131700 | 131600 | 131700 | 131500 | 1456 |
| 432 | 20250121 | 112000 | 80363944900 | 131500 | 131600 | 131700 | 131500 | 2805 |
| 433 | 20250121 | 111900 | 79994935000 | 131600 | 131700 | 131700 | 131600 | 584 |
| 434 | 20250121 | 111800 | 79918073900 | 131700 | 131700 | 131700 | 131600 | 1028 |
| 435 | 20250121 | 111700 | 79782767700 | 131700 | 131800 | 131800 | 131600 | 475 |
| 436 | 20250121 | 111600 | 79720211000 | 131800 | 131700 | 131800 | 131600 | 318 |
| 437 | 20250121 | 111500 | 79678333000 | 131700 | 131800 | 131800 | 131600 | 1014 |
| 438 | 20250121 | 111400 | 79544810200 | 131700 | 131900 | 131900 | 131700 | 776 |
| 439 | 20250121 | 111300 | 79442541000 | 131800 | 131800 | 131800 | 131700 | 615 |
| 440 | 20250121 | 111200 | 79361501400 | 131800 | 131600 | 131800 | 131500 | 910 |
| 441 | 20250121 | 111100 | 79241695100 | 131500 | 131600 | 131600 | 131500 | 1037 |
| 442 | 20250121 | 111000 | 79105255200 | 131600 | 131600 | 131600 | 131500 | 1018 |
| 443 | 20250121 | 110900 | 78971368900 | 131500 | 131600 | 131800 | 131500 | 3593 |
| 444 | 20250121 | 110800 | 78498508200 | 131600 | 131700 | 131800 | 131600 | 812 |
| 445 | 20250121 | 110700 | 78391631600 | 131700 | 131700 | 131800 | 131500 | 892 |
| 446 | 20250121 | 110600 | 78274155200 | 131700 | 131600 | 131800 | 131500 | 2828 |
| 447 | 20250121 | 110500 | 77901849500 | 131700 | 131700 | 131700 | 131600 | 528 |
| 448 | 20250121 | 110400 | 77832343600 | 131600 | 131600 | 131700 | 131500 | 1254 |
| 449 | 20250121 | 110300 | 77667371500 | 131500 | 131700 | 131700 | 131500 | 3494 |
| 450 | 20250121 | 110200 | 77207602200 | 131700 | 132000 | 132000 | 131600 | 5383 |
| 451 | 20250121 | 110100 | 76498054200 | 132000 | 132000 | 132100 | 131900 | 487 |
| 452 | 20250121 | 110000 | 76433775200 | 131900 | 132100 | 132100 | 131900 | 3594 |
| 453 | 20250121 | 105900 | 75959355300 | 132000 | 132100 | 132100 | 132000 | 818 |
| 454 | 20250121 | 105800 | 75851352700 | 132100 | 132400 | 132400 | 132000 | 5953 |
| 455 | 20250121 | 105700 | 75064440300 | 132400 | 132400 | 132400 | 132300 | 134 |
| 456 | 20250121 | 105600 | 75046703300 | 132400 | 132300 | 132400 | 132200 | 407 |
| 457 | 20250121 | 105500 | 74992841400 | 132300 | 132200 | 132300 | 132200 | 785 |
| 458 | 20250121 | 105400 | 74889042500 | 132300 | 132400 | 132400 | 132200 | 997 |
| 459 | 20250121 | 105300 | 74757190100 | 132400 | 132400 | 132500 | 132300 | 741 |
| 460 | 20250121 | 105200 | 74659066700 | 132400 | 132300 | 132500 | 132200 | 607 |
| 461 | 20250121 | 105100 | 74578746000 | 132300 | 132200 | 132300 | 132200 | 619 |
| 462 | 20250121 | 105000 | 74496866200 | 132200 | 132000 | 132200 | 132000 | 849 |
| 463 | 20250121 | 104900 | 74384729900 | 132000 | 132100 | 132100 | 131900 | 3353 |
| 464 | 20250121 | 104800 | 73942338000 | 132100 | 132200 | 132300 | 132000 | 1693 |
| 465 | 20250121 | 104700 | 73718612600 | 132200 | 131900 | 132200 | 131900 | 1850 |
| 466 | 20250121 | 104600 | 73474433600 | 132000 | 132000 | 132100 | 131900 | 1219 |
| 467 | 20250121 | 104500 | 73313594100 | 132000 | 132100 | 132100 | 132000 | 2572 |
| 468 | 20250121 | 104400 | 72974064500 | 132100 | 132100 | 132200 | 132000 | 1305 |
| 469 | 20250121 | 104300 | 72801722900 | 132100 | 132200 | 132300 | 132100 | 2294 |
| 470 | 20250121 | 104200 | 72498565300 | 132300 | 132100 | 132300 | 132100 | 1992 |
| 471 | 20250121 | 104100 | 72235355900 | 132100 | 132100 | 132200 | 132000 | 1901 |
| 472 | 20250121 | 104000 | 71984242700 | 132100 | 132100 | 132200 | 132000 | 1650 |
| 473 | 20250121 | 103900 | 71766369300 | 132100 | 132100 | 132200 | 132000 | 2210 |
| 474 | 20250121 | 103800 | 71474398000 | 132200 | 132200 | 132200 | 132000 | 5046 |
| 475 | 20250121 | 103700 | 70808125600 | 132200 | 132500 | 132500 | 132100 | 8919 |
| 476 | 20250121 | 103600 | 69628230200 | 132400 | 132400 | 132500 | 132400 | 2459 |
| 477 | 20250121 | 103500 | 69302609800 | 132500 | 132800 | 132900 | 132500 | 7599 |
| 478 | 20250121 | 103400 | 68295117300 | 132700 | 132800 | 132800 | 132700 | 267 |
| 479 | 20250121 | 103300 | 68259675600 | 132800 | 132800 | 132800 | 132700 | 553 |
| 480 | 20250121 | 103200 | 68186273900 | 132700 | 132800 | 132800 | 132700 | 317 |
| 481 | 20250121 | 103100 | 68144182300 | 132800 | 132700 | 132800 | 132600 | 514 |
| 482 | 20250121 | 103000 | 68075982800 | 132600 | 132800 | 133000 | 132600 | 1297 |
| 483 | 20250121 | 102900 | 67903804200 | 132800 | 132700 | 132800 | 132700 | 245 |
| 484 | 20250121 | 102800 | 67871269900 | 132700 | 132700 | 132800 | 132600 | 1828 |
| 485 | 20250121 | 102700 | 67628759200 | 132700 | 132600 | 132800 | 132600 | 1029 |
| 486 | 20250121 | 102600 | 67492221600 | 132600 | 132800 | 132900 | 132600 | 2365 |
| 487 | 20250121 | 102500 | 67178432700 | 132700 | 132900 | 133000 | 132700 | 1203 |
| 488 | 20250121 | 102400 | 67018614900 | 133000 | 133100 | 133200 | 132900 | 781 |
| 489 | 20250121 | 102300 | 66914671400 | 133100 | 132900 | 133200 | 132900 | 1316 |
| 490 | 20250121 | 102200 | 66739669000 | 132900 | 132900 | 132900 | 132700 | 1758 |
| 491 | 20250121 | 102100 | 66506323900 | 132800 | 132900 | 132900 | 132800 | 1618 |
| 492 | 20250121 | 102000 | 66291445300 | 132900 | 133000 | 133000 | 132800 | 904 |
| 493 | 20250121 | 101900 | 66171351400 | 133000 | 132800 | 133000 | 132800 | 572 |
| 494 | 20250121 | 101800 | 66095348100 | 132800 | 133200 | 133200 | 132800 | 2929 |
| 495 | 20250121 | 101700 | 65706003800 | 133200 | 133200 | 133200 | 133100 | 664 |
| 496 | 20250121 | 101600 | 65617600400 | 133200 | 133100 | 133200 | 133100 | 572 |
| 497 | 20250121 | 101500 | 65541445500 | 133100 | 133000 | 133100 | 132900 | 2004 |
| 498 | 20250121 | 101400 | 65274952300 | 132900 | 133100 | 133100 | 132900 | 919 |
| 499 | 20250121 | 101300 | 65152715300 | 133000 | 133200 | 133200 | 133000 | 1179 |
| 500 | 20250121 | 101200 | 64995827300 | 133200 | 133000 | 133200 | 133000 | 1627 |
| 501 | 20250121 | 101100 | 64779265700 | 133000 | 132900 | 133100 | 132800 | 2385 |
| 502 | 20250121 | 101000 | 64462197400 | 132900 | 132800 | 132900 | 132700 | 334 |
| 503 | 20250121 | 100900 | 64417835500 | 132800 | 133000 | 133000 | 132700 | 3079 |
| 504 | 20250121 | 100800 | 64008766300 | 132900 | 132800 | 133000 | 132700 | 2481 |
| 505 | 20250121 | 100700 | 63679152900 | 132800 | 132900 | 132900 | 132700 | 599 |
| 506 | 20250121 | 100600 | 63599616100 | 132800 | 132800 | 133000 | 132700 | 5021 |
| 507 | 20250121 | 100500 | 62932461000 | 132900 | 132700 | 132900 | 132700 | 1897 |
| 508 | 20250121 | 100400 | 62680555300 | 132800 | 132800 | 132800 | 132600 | 3315 |
| 509 | 20250121 | 100300 | 62240759500 | 132800 | 132700 | 132900 | 132700 | 3827 |
| 510 | 20250121 | 100200 | 61732575300 | 132700 | 132700 | 132800 | 132600 | 1722 |
| 511 | 20250121 | 100100 | 61504104000 | 132700 | 132800 | 132900 | 132400 | 7164 |
| 512 | 20250121 | 100000 | 60554207300 | 132800 | 132900 | 133000 | 132700 | 3547 |
| 513 | 20250121 | 095900 | 60083076700 | 133000 | 132900 | 133000 | 132800 | 2790 |
| 514 | 20250121 | 095800 | 59712265900 | 132900 | 133300 | 133300 | 132900 | 10311 |
| 515 | 20250121 | 095700 | 58339646600 | 133300 | 133600 | 133600 | 133300 | 4070 |
| 516 | 20250121 | 095600 | 57796569900 | 133600 | 133500 | 133700 | 133500 | 3752 |
| 517 | 20250121 | 095500 | 57295328500 | 133500 | 133400 | 133600 | 133400 | 1552 |
| 518 | 20250121 | 095400 | 57088083100 | 133400 | 133700 | 133800 | 133400 | 5036 |
| 519 | 20250121 | 095300 | 56415390800 | 133700 | 133700 | 133800 | 133500 | 6140 |
| 520 | 20250121 | 095200 | 55594983700 | 133700 | 134000 | 134000 | 133700 | 5076 |
| 521 | 20250121 | 095100 | 54915908400 | 134100 | 134300 | 134300 | 133900 | 6014 |
| 522 | 20250121 | 095000 | 54109884100 | 134300 | 134200 | 134300 | 134000 | 3332 |
| 523 | 20250121 | 094900 | 53662932600 | 134200 | 134600 | 134700 | 134200 | 4781 |
| 524 | 20250121 | 094800 | 53020458900 | 134700 | 134600 | 134900 | 134600 | 1430 |
| 525 | 20250121 | 094700 | 52827820300 | 134600 | 134800 | 134900 | 134500 | 2743 |
| 526 | 20250121 | 094600 | 52458419100 | 134800 | 134800 | 134900 | 134500 | 4695 |
| 527 | 20250121 | 094500 | 51826136400 | 134800 | 135300 | 135300 | 134700 | 8061 |
| 528 | 20250121 | 094400 | 50737826300 | 135200 | 134900 | 135300 | 134700 | 18979 |
| 529 | 20250121 | 094300 | 48174453100 | 134900 | 134800 | 135000 | 134700 | 13476 |
| 530 | 20250121 | 094200 | 46356104500 | 134800 | 134600 | 134800 | 134500 | 5440 |
| 531 | 20250121 | 094100 | 45623405400 | 134600 | 134000 | 134800 | 133800 | 11439 |
| 532 | 20250121 | 094000 | 44086875100 | 134000 | 134000 | 134100 | 133900 | 1768 |
| 533 | 20250121 | 093900 | 43849936000 | 134000 | 133900 | 134300 | 133800 | 4861 |
| 534 | 20250121 | 093800 | 43198063400 | 133900 | 134200 | 134300 | 133900 | 3040 |
| 535 | 20250121 | 093700 | 42790416300 | 134200 | 134400 | 134400 | 134100 | 2171 |
| 536 | 20250121 | 093600 | 42498995500 | 134400 | 134200 | 134500 | 134100 | 3437 |
| 537 | 20250121 | 093500 | 42037315700 | 134200 | 134400 | 134500 | 134200 | 3768 |
| 538 | 20250121 | 093400 | 41531311200 | 134400 | 134300 | 134500 | 134300 | 2975 |
| 539 | 20250121 | 093300 | 41131253900 | 134400 | 134000 | 134500 | 134000 | 2756 |
| 540 | 20250121 | 093200 | 40761462500 | 134000 | 134600 | 134700 | 134000 | 6311 |
| 541 | 20250121 | 093100 | 39913683200 | 134500 | 134500 | 134600 | 134100 | 7200 |
| 542 | 20250121 | 093000 | 38946270400 | 134500 | 135000 | 135100 | 134400 | 17344 |
| 543 | 20250121 | 092900 | 36607488500 | 135000 | 133900 | 135000 | 133800 | 31021 |
| 544 | 20250121 | 092800 | 32431538500 | 133800 | 134000 | 134100 | 133800 | 3486 |
| 545 | 20250121 | 092700 | 31964675100 | 134100 | 134100 | 134300 | 134000 | 5018 |
| 546 | 20250121 | 092600 | 31291480200 | 134000 | 134100 | 134300 | 133900 | 5200 |
| 547 | 20250121 | 092500 | 30594198100 | 134100 | 133800 | 134400 | 133800 | 5753 |
| 548 | 20250121 | 092400 | 29822776000 | 133900 | 133700 | 134300 | 133600 | 7106 |
| 549 | 20250121 | 092300 | 28870909400 | 133500 | 134200 | 134400 | 133500 | 11924 |
| 550 | 20250121 | 092200 | 27273773100 | 134200 | 134500 | 134600 | 134100 | 12567 |
| 551 | 20250121 | 092100 | 25584713600 | 134500 | 134100 | 134700 | 134100 | 16255 |
| 552 | 20250121 | 092000 | 23399307400 | 134100 | 134300 | 134500 | 133500 | 18191 |
| 553 | 20250121 | 091900 | 20957883400 | 134300 | 132900 | 134300 | 132900 | 42743 |
| 554 | 20250121 | 091800 | 15250157100 | 132900 | 132600 | 132900 | 132600 | 6443 |
| 555 | 20250121 | 091700 | 14394896100 | 132600 | 132600 | 132700 | 132600 | 1335 |
| 556 | 20250121 | 091600 | 14217814600 | 132600 | 132100 | 132700 | 132100 | 1614 |
| 557 | 20250121 | 091500 | 14004106300 | 132200 | 132500 | 132500 | 132100 | 2363 |
| 558 | 20250121 | 091400 | 13691607000 | 132500 | 132400 | 132800 | 132300 | 3334 |
| 559 | 20250121 | 091300 | 13249652700 | 132400 | 132100 | 132500 | 132100 | 2954 |
| 560 | 20250121 | 091200 | 12858926500 | 132100 | 132700 | 132700 | 132100 | 6947 |
| 561 | 20250121 | 091100 | 11939995900 | 132600 | 132600 | 132700 | 132300 | 7707 |
| 562 | 20250121 | 091000 | 10919230700 | 132600 | 132500 | 132800 | 132500 | 3745 |
| 563 | 20250121 | 090900 | 10422845600 | 132600 | 132900 | 132900 | 132500 | 2929 |
| 564 | 20250121 | 090800 | 10033957800 | 132900 | 132800 | 132900 | 132400 | 6562 |
| 565 | 20250121 | 090700 | 9163620600 | 132800 | 133200 | 133200 | 132500 | 6413 |
| 566 | 20250121 | 090600 | 8311899500 | 133100 | 133000 | 133200 | 132800 | 4030 |
| 567 | 20250121 | 090500 | 7775930400 | 133000 | 132900 | 133100 | 132700 | 5262 |
| 568 | 20250121 | 090400 | 7076863000 | 132900 | 133500 | 133700 | 132800 | 9289 |
| 569 | 20250121 | 090300 | 5837429700 | 133500 | 132900 | 133500 | 132600 | 12133 |
| 570 | 20250121 | 090200 | 4223798500 | 133000 | 132500 | 133100 | 132300 | 8539 |
| 571 | 20250121 | 090100 | 3090516700 | 132500 | 132400 | 132800 | 132300 | 6636 |
| 572 | 20250121 | 090000 | 2211317600 | 132100 | 131900 | 133000 | 131900 | 16717 |