35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 3 | 20250121 | 185600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20250121 | 185500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20250121 | 185400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20250121 | 185300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20250121 | 185200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20250121 | 185100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20250121 | 185000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20250121 | 184900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20250121 | 184800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20250121 | 184700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20250121 | 184600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20250121 | 184500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20250121 | 184400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20250121 | 184300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20250121 | 184200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20250121 | 184100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20250121 | 184000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20250121 | 183900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20250121 | 183800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20250121 | 183700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20250121 | 183600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20250121 | 183500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20250121 | 183400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20250121 | 183300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20250121 | 183200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20250121 | 183100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20250121 | 183000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20250121 | 182900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20250121 | 182800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20250121 | 182700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 33 | 20250121 | 182600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20250121 | 182500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20250121 | 182400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20250121 | 182300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20250121 | 182200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20250121 | 182100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20250121 | 182000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20250121 | 181900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20250121 | 181800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20250121 | 181700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20250121 | 181600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20250121 | 181500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20250121 | 181400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20250121 | 181300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20250121 | 181200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20250121 | 181100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20250121 | 181000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20250121 | 180900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20250121 | 180800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20250121 | 180700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20250121 | 180600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20250121 | 180500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20250121 | 180400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20250121 | 180300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20250121 | 180200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20250121 | 180100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20250121 | 180000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20250121 | 175900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20250121 | 175800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20250121 | 175700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 63 | 20250121 | 175600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20250121 | 175500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20250121 | 175400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20250121 | 175300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20250121 | 175200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20250121 | 175100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20250121 | 175000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20250121 | 174900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20250121 | 174800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20250121 | 174700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20250121 | 174600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20250121 | 174500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20250121 | 174400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20250121 | 174300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20250121 | 174200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20250121 | 174100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20250121 | 174000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20250121 | 173900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20250121 | 173800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20250121 | 173700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20250121 | 173600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20250121 | 173500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20250121 | 173400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20250121 | 173300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20250121 | 173200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20250121 | 173100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20250121 | 173000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20250121 | 172900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20250121 | 172800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20250121 | 172700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 93 | 20250121 | 172600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20250121 | 172500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20250121 | 172400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20250121 | 172300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20250121 | 172200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20250121 | 172100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20250121 | 172000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20250121 | 171900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20250121 | 171800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20250121 | 171700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20250121 | 171600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20250121 | 171500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20250121 | 171400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20250121 | 171300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20250121 | 171200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20250121 | 171100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20250121 | 171000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20250121 | 170900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20250121 | 170800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20250121 | 170700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20250121 | 170600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20250121 | 170500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20250121 | 170400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20250121 | 170300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20250121 | 170200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20250121 | 170100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20250121 | 170000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20250121 | 165900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20250121 | 165800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20250121 | 165700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 123 | 20250121 | 165600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20250121 | 165500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20250121 | 165400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20250121 | 165300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20250121 | 165200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20250121 | 165100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20250121 | 165000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20250121 | 164900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20250121 | 164800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20250121 | 164700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20250121 | 164600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20250121 | 164500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20250121 | 164400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20250121 | 164300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20250121 | 164200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20250121 | 164100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20250121 | 164000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20250121 | 163900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20250121 | 163800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20250121 | 163700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20250121 | 163600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20250121 | 163500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20250121 | 163400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20250121 | 163300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20250121 | 163200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20250121 | 163100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20250121 | 163000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20250121 | 162900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20250121 | 162800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20250121 | 162700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 153 | 20250121 | 162600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20250121 | 162500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20250121 | 162400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20250121 | 162300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20250121 | 162200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20250121 | 162100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20250121 | 162000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20250121 | 161900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20250121 | 161800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20250121 | 161700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20250121 | 161600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20250121 | 161500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20250121 | 161400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20250121 | 161300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20250121 | 161200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20250121 | 161100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20250121 | 161000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20250121 | 160900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20250121 | 160800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20250121 | 160700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20250121 | 160600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20250121 | 160500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20250121 | 160400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20250121 | 160300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20250121 | 160200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20250121 | 160100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20250121 | 160000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20250121 | 155900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20250121 | 155800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20250121 | 155700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 183 | 20250121 | 155600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20250121 | 155500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20250121 | 155400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20250121 | 155300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20250121 | 155200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20250121 | 155100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20250121 | 155000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20250121 | 154900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20250121 | 154800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20250121 | 154700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20250121 | 154600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20250121 | 154500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20250121 | 154400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20250121 | 154300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20250121 | 154200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20250121 | 154100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20250121 | 154000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20250121 | 153900 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20250121 | 153800 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20250121 | 153700 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20250121 | 153600 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20250121 | 153500 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20250121 | 153400 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20250121 | 153300 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20250121 | 153200 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20250121 | 153100 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20250121 | 153000 | 53105668200 | 109700 | 109700 | 109700 | 109700 | 4650 |
| 210 | 20250121 | 152900 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20250121 | 152800 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20250121 | 152700 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 213 | 20250121 | 152600 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20250121 | 152500 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20250121 | 152400 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20250121 | 152300 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20250121 | 152200 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20250121 | 152100 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20250121 | 152000 | 52595563200 | 109900 | 109900 | 109900 | 109900 | 0 |
| 220 | 20250121 | 151900 | 52595563200 | 109900 | 110300 | 110400 | 109900 | 414 |
| 221 | 20250121 | 151800 | 52549981600 | 110300 | 110100 | 110300 | 110000 | 285 |
| 222 | 20250121 | 151700 | 52518561900 | 110300 | 110100 | 110400 | 110000 | 742 |
| 223 | 20250121 | 151600 | 52436825400 | 110100 | 110400 | 110400 | 109700 | 1279 |
| 224 | 20250121 | 151500 | 52296236900 | 110300 | 110500 | 110500 | 110100 | 829 |
| 225 | 20250121 | 151400 | 52204726000 | 110500 | 110400 | 110500 | 110300 | 633 |
| 226 | 20250121 | 151300 | 52134817000 | 110500 | 110500 | 110500 | 110300 | 878 |
| 227 | 20250121 | 151200 | 52037873600 | 110500 | 110500 | 110700 | 110400 | 910 |
| 228 | 20250121 | 151100 | 51937326700 | 110700 | 110000 | 110700 | 109700 | 801 |
| 229 | 20250121 | 151000 | 51849011300 | 110400 | 110300 | 111000 | 109700 | 2746 |
| 230 | 20250121 | 150900 | 51545066300 | 110300 | 109900 | 110500 | 109800 | 2825 |
| 231 | 20250121 | 150800 | 51233590200 | 109700 | 109800 | 110000 | 109600 | 1022 |
| 232 | 20250121 | 150700 | 51121394300 | 109600 | 110300 | 110300 | 109600 | 1545 |
| 233 | 20250121 | 150600 | 50951550000 | 110200 | 110500 | 110500 | 110000 | 723 |
| 234 | 20250121 | 150500 | 50871816300 | 110500 | 110600 | 110600 | 110200 | 662 |
| 235 | 20250121 | 150400 | 50798677700 | 110600 | 110400 | 110600 | 110300 | 654 |
| 236 | 20250121 | 150300 | 50726403000 | 110500 | 110500 | 110700 | 110300 | 625 |
| 237 | 20250121 | 150200 | 50657358800 | 110700 | 110700 | 110900 | 110500 | 485 |
| 238 | 20250121 | 150100 | 50603709400 | 110700 | 110900 | 110900 | 110300 | 692 |
| 239 | 20250121 | 150000 | 50527140300 | 110900 | 110600 | 110900 | 110500 | 1119 |
| 240 | 20250121 | 145900 | 50403186000 | 110700 | 110700 | 110900 | 110600 | 878 |
| 241 | 20250121 | 145800 | 50305923800 | 110700 | 110800 | 110800 | 110600 | 659 |
| 242 | 20250121 | 145700 | 50232953000 | 110800 | 110600 | 110800 | 110500 | 1050 |
| 243 | 20250121 | 145600 | 50116769600 | 110500 | 110200 | 110600 | 110200 | 785 |
| 244 | 20250121 | 145500 | 50030125100 | 110600 | 110400 | 110600 | 110000 | 3273 |
| 245 | 20250121 | 145400 | 49668759500 | 110400 | 110300 | 110500 | 110200 | 813 |
| 246 | 20250121 | 145300 | 49579074200 | 110300 | 110400 | 110400 | 110300 | 540 |
| 247 | 20250121 | 145200 | 49519476000 | 110400 | 110300 | 110500 | 110100 | 639 |
| 248 | 20250121 | 145100 | 49448974700 | 110300 | 110600 | 110800 | 110100 | 1426 |
| 249 | 20250121 | 145000 | 49291415600 | 110600 | 110500 | 110600 | 110300 | 578 |
| 250 | 20250121 | 144900 | 49227518200 | 110500 | 110600 | 110800 | 110400 | 1035 |
| 251 | 20250121 | 144800 | 49113104200 | 110600 | 110400 | 110800 | 110400 | 687 |
| 252 | 20250121 | 144700 | 49037094100 | 110500 | 110600 | 110700 | 110400 | 682 |
| 253 | 20250121 | 144600 | 48961682900 | 110600 | 110700 | 110700 | 110300 | 792 |
| 254 | 20250121 | 144500 | 48874119100 | 110700 | 110500 | 110800 | 110400 | 1665 |
| 255 | 20250121 | 144400 | 48689947800 | 110500 | 110600 | 110600 | 110200 | 729 |
| 256 | 20250121 | 144300 | 48609449200 | 110600 | 110500 | 110600 | 110400 | 874 |
| 257 | 20250121 | 144200 | 48512910900 | 110500 | 110300 | 110500 | 110200 | 1228 |
| 258 | 20250121 | 144100 | 48377332300 | 110400 | 110400 | 110400 | 110200 | 757 |
| 259 | 20250121 | 144000 | 48293824300 | 110300 | 110400 | 110500 | 110200 | 727 |
| 260 | 20250121 | 143900 | 48213585000 | 110400 | 110300 | 110500 | 110300 | 442 |
| 261 | 20250121 | 143800 | 48164801500 | 110400 | 110200 | 110400 | 110200 | 593 |
| 262 | 20250121 | 143700 | 48099387300 | 110200 | 110400 | 110400 | 110100 | 774 |
| 263 | 20250121 | 143600 | 48014051600 | 110400 | 110400 | 110600 | 110300 | 512 |
| 264 | 20250121 | 143500 | 47957501700 | 110500 | 110400 | 110600 | 110200 | 654 |
| 265 | 20250121 | 143400 | 47885286500 | 110400 | 110200 | 110400 | 110200 | 475 |
| 266 | 20250121 | 143300 | 47832872600 | 110200 | 110500 | 110600 | 110200 | 934 |
| 267 | 20250121 | 143200 | 47729768500 | 110500 | 110500 | 110600 | 110400 | 800 |
| 268 | 20250121 | 143100 | 47641385000 | 110400 | 110500 | 110600 | 110300 | 734 |
| 269 | 20250121 | 143000 | 47560330500 | 110500 | 110500 | 110500 | 110000 | 674 |
| 270 | 20250121 | 142900 | 47485990000 | 110300 | 110200 | 110600 | 110000 | 699 |
| 271 | 20250121 | 142800 | 47408904600 | 110200 | 110300 | 110300 | 110000 | 873 |
| 272 | 20250121 | 142700 | 47312757300 | 110300 | 110200 | 110400 | 110000 | 972 |
| 273 | 20250121 | 142600 | 47205700200 | 110300 | 110200 | 110500 | 110100 | 402 |
| 274 | 20250121 | 142500 | 47161359600 | 110200 | 110300 | 110600 | 110200 | 774 |
| 275 | 20250121 | 142400 | 47075956100 | 110200 | 110600 | 110700 | 110200 | 737 |
| 276 | 20250121 | 142300 | 46994576100 | 110400 | 110500 | 110700 | 110400 | 557 |
| 277 | 20250121 | 142200 | 46933008300 | 110400 | 110500 | 110600 | 110200 | 545 |
| 278 | 20250121 | 142100 | 46872815500 | 110500 | 110500 | 110700 | 110300 | 613 |
| 279 | 20250121 | 142000 | 46805050700 | 110500 | 110600 | 110600 | 110300 | 645 |
| 280 | 20250121 | 141900 | 46733824500 | 110400 | 110600 | 110800 | 110400 | 975 |
| 281 | 20250121 | 141800 | 46625958900 | 110700 | 110700 | 111000 | 110500 | 602 |
| 282 | 20250121 | 141700 | 46559287500 | 110700 | 110800 | 111000 | 110100 | 1293 |
| 283 | 20250121 | 141600 | 46416320500 | 110700 | 110600 | 111000 | 110500 | 639 |
| 284 | 20250121 | 141500 | 46345588900 | 111000 | 110900 | 111000 | 110600 | 934 |
| 285 | 20250121 | 141400 | 46242151400 | 110700 | 110900 | 111200 | 110700 | 1115 |
| 286 | 20250121 | 141300 | 46118502300 | 111100 | 110600 | 111100 | 110200 | 1500 |
| 287 | 20250121 | 141200 | 45952377400 | 110800 | 111100 | 111200 | 110700 | 1144 |
| 288 | 20250121 | 141100 | 45825427900 | 111100 | 111200 | 111300 | 110800 | 1425 |
| 289 | 20250121 | 141000 | 45667070200 | 111200 | 111100 | 111200 | 111000 | 1586 |
| 290 | 20250121 | 140900 | 45490817800 | 111000 | 111000 | 111100 | 110800 | 1360 |
| 291 | 20250121 | 140800 | 45339902200 | 111000 | 111100 | 111100 | 110600 | 1048 |
| 292 | 20250121 | 140700 | 45223741000 | 110900 | 111000 | 111200 | 110800 | 2575 |
| 293 | 20250121 | 140600 | 44938007000 | 111000 | 110800 | 111000 | 110700 | 1224 |
| 294 | 20250121 | 140500 | 44802201500 | 110800 | 111000 | 111000 | 110700 | 1021 |
| 295 | 20250121 | 140400 | 44688965100 | 111000 | 110500 | 111000 | 110500 | 2315 |
| 296 | 20250121 | 140300 | 44432471400 | 110500 | 110200 | 110500 | 110000 | 6299 |
| 297 | 20250121 | 140200 | 43736801000 | 110200 | 110000 | 110200 | 109900 | 3680 |
| 298 | 20250121 | 140100 | 43331920700 | 109900 | 109800 | 110000 | 109700 | 2547 |
| 299 | 20250121 | 140000 | 43052099800 | 109800 | 109700 | 109800 | 109600 | 569 |
| 300 | 20250121 | 135900 | 42989645500 | 109700 | 109700 | 109800 | 109600 | 1264 |
| 301 | 20250121 | 135800 | 42850934500 | 109700 | 109700 | 109800 | 109600 | 1439 |
| 302 | 20250121 | 135700 | 42692993400 | 109700 | 109800 | 109800 | 109500 | 862 |
| 303 | 20250121 | 135600 | 42598402900 | 109800 | 109700 | 109800 | 109600 | 956 |
| 304 | 20250121 | 135500 | 42493500500 | 109600 | 109700 | 109700 | 109600 | 587 |
| 305 | 20250121 | 135400 | 42429115200 | 109700 | 109500 | 109700 | 109500 | 814 |
| 306 | 20250121 | 135300 | 42339855200 | 109700 | 109700 | 109700 | 109400 | 941 |
| 307 | 20250121 | 135200 | 42236715600 | 109600 | 109400 | 109700 | 109300 | 1426 |
| 308 | 20250121 | 135100 | 42080525100 | 109400 | 109400 | 109600 | 109100 | 399 |
| 309 | 20250121 | 135000 | 42036901000 | 109400 | 109300 | 109600 | 109300 | 592 |
| 310 | 20250121 | 134900 | 41972116700 | 109200 | 109700 | 109800 | 109000 | 693 |
| 311 | 20250121 | 134800 | 41896288300 | 109700 | 109600 | 109900 | 109500 | 1668 |
| 312 | 20250121 | 134700 | 41713379400 | 109700 | 109600 | 110000 | 109400 | 6374 |
| 313 | 20250121 | 134600 | 41013326300 | 109700 | 109800 | 109900 | 109600 | 1002 |
| 314 | 20250121 | 134500 | 40903365900 | 109800 | 109800 | 109800 | 109700 | 722 |
| 315 | 20250121 | 134400 | 40824113800 | 109800 | 109800 | 109800 | 109700 | 842 |
| 316 | 20250121 | 134300 | 40731675900 | 109800 | 109700 | 109800 | 109500 | 1363 |
| 317 | 20250121 | 134200 | 40582226300 | 109700 | 109600 | 109700 | 109500 | 1001 |
| 318 | 20250121 | 134100 | 40472426600 | 109600 | 109500 | 109600 | 109500 | 959 |
| 319 | 20250121 | 134000 | 40367356200 | 109600 | 109400 | 109700 | 109400 | 810 |
| 320 | 20250121 | 133900 | 40278654800 | 109400 | 109700 | 109700 | 109300 | 1603 |
| 321 | 20250121 | 133800 | 40103100400 | 109700 | 109700 | 109700 | 109500 | 1191 |
| 322 | 20250121 | 133700 | 39972500000 | 109700 | 109600 | 109700 | 109500 | 2993 |
| 323 | 20250121 | 133600 | 39644547300 | 109600 | 109600 | 109600 | 109500 | 1178 |
| 324 | 20250121 | 133500 | 39515471400 | 109600 | 109500 | 109600 | 109400 | 1252 |
| 325 | 20250121 | 133400 | 39378300600 | 109500 | 109600 | 109600 | 109300 | 1107 |
| 326 | 20250121 | 133300 | 39257138500 | 109600 | 109600 | 109700 | 109400 | 1203 |
| 327 | 20250121 | 133200 | 39125284500 | 109600 | 109500 | 109600 | 109300 | 771 |
| 328 | 20250121 | 133100 | 39040866200 | 109500 | 109300 | 109600 | 109200 | 2043 |
| 329 | 20250121 | 133000 | 38817246700 | 109200 | 109200 | 109500 | 109000 | 2224 |
| 330 | 20250121 | 132900 | 38574075500 | 109300 | 109100 | 109300 | 109100 | 1078 |
| 331 | 20250121 | 132800 | 38456348400 | 109200 | 109100 | 109200 | 109000 | 2673 |
| 332 | 20250121 | 132700 | 38164523700 | 109100 | 108900 | 109100 | 108900 | 1656 |
| 333 | 20250121 | 132600 | 37983964900 | 108800 | 109000 | 109000 | 108800 | 819 |
| 334 | 20250121 | 132500 | 37894724800 | 108900 | 109000 | 109000 | 108800 | 492 |
| 335 | 20250121 | 132400 | 37841113200 | 109000 | 108900 | 109000 | 108700 | 1238 |
| 336 | 20250121 | 132300 | 37706275200 | 108900 | 108800 | 109000 | 108700 | 1384 |
| 337 | 20250121 | 132200 | 37555646700 | 108800 | 109000 | 109000 | 108600 | 1236 |
| 338 | 20250121 | 132100 | 37421077400 | 109000 | 108700 | 109000 | 108600 | 2528 |
| 339 | 20250121 | 132000 | 37145974700 | 108600 | 108500 | 108700 | 108500 | 2984 |
| 340 | 20250121 | 131900 | 36821993300 | 108500 | 108200 | 108500 | 108000 | 1522 |
| 341 | 20250121 | 131800 | 36657168800 | 108200 | 108000 | 108200 | 107900 | 493 |
| 342 | 20250121 | 131700 | 36603910100 | 108100 | 107900 | 108100 | 107800 | 397 |
| 343 | 20250121 | 131600 | 36561045600 | 107900 | 108100 | 108100 | 107800 | 383 |
| 344 | 20250121 | 131500 | 36519699200 | 107900 | 107900 | 108100 | 107800 | 552 |
| 345 | 20250121 | 131400 | 36460117700 | 107900 | 108000 | 108000 | 107800 | 215 |
| 346 | 20250121 | 131300 | 36436916700 | 108000 | 107900 | 108000 | 107900 | 280 |
| 347 | 20250121 | 131200 | 36406688400 | 108000 | 108000 | 108200 | 107800 | 498 |
| 348 | 20250121 | 131100 | 36352928100 | 108100 | 108000 | 108100 | 107800 | 200 |
| 349 | 20250121 | 131000 | 36331327500 | 108000 | 108000 | 108000 | 107800 | 416 |
| 350 | 20250121 | 130900 | 36286432600 | 107900 | 107900 | 108200 | 107900 | 325 |
| 351 | 20250121 | 130800 | 36251338500 | 107800 | 108000 | 108200 | 107800 | 338 |
| 352 | 20250121 | 130700 | 36214812300 | 108100 | 108100 | 108200 | 108000 | 206 |
| 353 | 20250121 | 130600 | 36192553700 | 108000 | 107900 | 108300 | 107900 | 292 |
| 354 | 20250121 | 130500 | 36160997600 | 108100 | 108000 | 108100 | 107800 | 511 |
| 355 | 20250121 | 130400 | 36105838800 | 108000 | 108200 | 108300 | 107900 | 478 |
| 356 | 20250121 | 130300 | 36054199200 | 108300 | 108100 | 108400 | 107900 | 378 |
| 357 | 20250121 | 130200 | 36013314700 | 108000 | 108200 | 108400 | 108000 | 653 |
| 358 | 20250121 | 130100 | 35942727500 | 108200 | 108300 | 108400 | 108100 | 787 |
| 359 | 20250121 | 130000 | 35857486700 | 108400 | 108400 | 108400 | 108300 | 509 |
| 360 | 20250121 | 125900 | 35802312400 | 108400 | 108200 | 108400 | 108200 | 695 |
| 361 | 20250121 | 125800 | 35727048900 | 108200 | 108200 | 108300 | 108100 | 774 |
| 362 | 20250121 | 125700 | 35643293300 | 108100 | 108100 | 108200 | 108000 | 575 |
| 363 | 20250121 | 125600 | 35581117400 | 108100 | 108000 | 108100 | 107900 | 987 |
| 364 | 20250121 | 125500 | 35474469100 | 108000 | 108000 | 108100 | 107900 | 317 |
| 365 | 20250121 | 125400 | 35440229100 | 108000 | 107900 | 108100 | 107800 | 367 |
| 366 | 20250121 | 125300 | 35400608500 | 107900 | 108000 | 108000 | 107800 | 502 |
| 367 | 20250121 | 125200 | 35346428500 | 108000 | 108000 | 108000 | 107900 | 555 |
| 368 | 20250121 | 125100 | 35286491000 | 108000 | 107900 | 108000 | 107800 | 352 |
| 369 | 20250121 | 125000 | 35248492900 | 108000 | 108000 | 108000 | 107600 | 240 |
| 370 | 20250121 | 124900 | 35222593800 | 107900 | 108000 | 108100 | 107800 | 406 |
| 371 | 20250121 | 124800 | 35178782500 | 108000 | 107900 | 108100 | 107900 | 383 |
| 372 | 20250121 | 124700 | 35137419800 | 107900 | 108000 | 108000 | 107900 | 377 |
| 373 | 20250121 | 124600 | 35096718500 | 108000 | 108100 | 108100 | 107900 | 334 |
| 374 | 20250121 | 124500 | 35060643100 | 108000 | 108000 | 108100 | 107800 | 747 |
| 375 | 20250121 | 124400 | 34979959100 | 108000 | 107800 | 108000 | 107700 | 782 |
| 376 | 20250121 | 124300 | 34895565100 | 107800 | 107900 | 108000 | 107700 | 330 |
| 377 | 20250121 | 124200 | 34859971400 | 107700 | 107800 | 108000 | 107700 | 403 |
| 378 | 20250121 | 124100 | 34816524800 | 107800 | 107600 | 107800 | 107600 | 292 |
| 379 | 20250121 | 124000 | 34785076600 | 107700 | 107700 | 107800 | 107500 | 379 |
| 380 | 20250121 | 123900 | 34744249700 | 107700 | 107800 | 107800 | 107400 | 399 |
| 381 | 20250121 | 123800 | 34701270000 | 107600 | 107700 | 107900 | 107500 | 688 |
| 382 | 20250121 | 123700 | 34627190400 | 107700 | 107900 | 107900 | 107600 | 348 |
| 383 | 20250121 | 123600 | 34589679000 | 107700 | 107700 | 108100 | 107600 | 683 |
| 384 | 20250121 | 123500 | 34516025800 | 107900 | 107900 | 108100 | 107700 | 2862 |
| 385 | 20250121 | 123400 | 34206990300 | 107900 | 107800 | 107900 | 107800 | 1048 |
| 386 | 20250121 | 123300 | 34093966800 | 107900 | 107900 | 107900 | 107700 | 918 |
| 387 | 20250121 | 123200 | 33994943000 | 107900 | 107800 | 107900 | 107700 | 308 |
| 388 | 20250121 | 123100 | 33961740500 | 107800 | 107800 | 108000 | 107700 | 529 |
| 389 | 20250121 | 123000 | 33904707900 | 107800 | 107900 | 108000 | 107700 | 843 |
| 390 | 20250121 | 122900 | 33813799500 | 107900 | 107900 | 107900 | 107800 | 471 |
| 391 | 20250121 | 122800 | 33762981600 | 107700 | 107900 | 107900 | 107700 | 374 |
| 392 | 20250121 | 122700 | 33722642400 | 107900 | 107800 | 107900 | 107800 | 428 |
| 393 | 20250121 | 122600 | 33676475100 | 107900 | 107800 | 107900 | 107700 | 2601 |
| 394 | 20250121 | 122500 | 33395970400 | 107800 | 107700 | 107800 | 107600 | 797 |
| 395 | 20250121 | 122400 | 33310106400 | 107700 | 107600 | 107700 | 107500 | 875 |
| 396 | 20250121 | 122300 | 33215911500 | 107600 | 107500 | 107600 | 107500 | 257 |
| 397 | 20250121 | 122200 | 33188265600 | 107600 | 107500 | 107600 | 107500 | 294 |
| 398 | 20250121 | 122100 | 33156638600 | 107500 | 107400 | 107600 | 107400 | 271 |
| 399 | 20250121 | 122000 | 33127490600 | 107400 | 107600 | 107600 | 107400 | 264 |
| 400 | 20250121 | 121900 | 33099121000 | 107600 | 107300 | 107600 | 107200 | 570 |
| 401 | 20250121 | 121800 | 33037894700 | 107300 | 107300 | 107500 | 107200 | 214 |
| 402 | 20250121 | 121700 | 33014924500 | 107300 | 107300 | 107500 | 107100 | 492 |
| 403 | 20250121 | 121600 | 32962126400 | 107100 | 107300 | 107500 | 107100 | 270 |
| 404 | 20250121 | 121500 | 32933151900 | 107500 | 107200 | 107500 | 107100 | 343 |
| 405 | 20250121 | 121400 | 32896347500 | 107200 | 107400 | 107500 | 107100 | 428 |
| 406 | 20250121 | 121300 | 32850453600 | 107300 | 107400 | 107500 | 107100 | 425 |
| 407 | 20250121 | 121200 | 32804810500 | 107400 | 107400 | 107500 | 107300 | 377 |
| 408 | 20250121 | 121100 | 32764324800 | 107400 | 107100 | 107500 | 107100 | 135 |
| 409 | 20250121 | 121000 | 32749832500 | 107300 | 107100 | 107500 | 107100 | 500 |
| 410 | 20250121 | 120900 | 32696181800 | 107100 | 107400 | 107500 | 107000 | 266 |
| 411 | 20250121 | 120800 | 32667632800 | 107500 | 107200 | 107500 | 107100 | 378 |
| 412 | 20250121 | 120700 | 32627060600 | 107200 | 107400 | 107400 | 107100 | 232 |
| 413 | 20250121 | 120600 | 32602183200 | 107200 | 107300 | 107500 | 107100 | 358 |
| 414 | 20250121 | 120500 | 32563778200 | 107400 | 107200 | 107500 | 107100 | 277 |
| 415 | 20250121 | 120400 | 32534053600 | 107100 | 107400 | 107400 | 107100 | 233 |
| 416 | 20250121 | 120300 | 32509042300 | 107400 | 107300 | 107500 | 107200 | 356 |
| 417 | 20250121 | 120200 | 32470827900 | 107200 | 107200 | 107500 | 107000 | 357 |
| 418 | 20250121 | 120100 | 32432546500 | 107200 | 107200 | 107400 | 107200 | 181 |
| 419 | 20250121 | 120000 | 32413119400 | 107200 | 107400 | 107400 | 107100 | 359 |
| 420 | 20250121 | 115900 | 32374607800 | 107400 | 107300 | 107400 | 107100 | 307 |
| 421 | 20250121 | 115800 | 32341680800 | 107200 | 107200 | 107300 | 107100 | 261 |
| 422 | 20250121 | 115700 | 32313694900 | 107200 | 107200 | 107400 | 107000 | 221 |
| 423 | 20250121 | 115600 | 32289993000 | 107200 | 107200 | 107500 | 106900 | 335 |
| 424 | 20250121 | 115500 | 32254079700 | 107200 | 107200 | 107300 | 107100 | 203 |
| 425 | 20250121 | 115400 | 32232308300 | 107300 | 107300 | 107500 | 106900 | 455 |
| 426 | 20250121 | 115300 | 32183532800 | 107200 | 107300 | 107500 | 107000 | 444 |
| 427 | 20250121 | 115200 | 32135912200 | 107300 | 107300 | 107500 | 107200 | 398 |
| 428 | 20250121 | 115100 | 32093177600 | 107400 | 107400 | 107500 | 107300 | 122 |
| 429 | 20250121 | 115000 | 32080069900 | 107400 | 107500 | 107500 | 107200 | 529 |
| 430 | 20250121 | 114900 | 32023233000 | 107400 | 107600 | 107600 | 107200 | 232 |
| 431 | 20250121 | 114800 | 31998309500 | 107500 | 107400 | 107600 | 107400 | 625 |
| 432 | 20250121 | 114700 | 31931143600 | 107600 | 107400 | 107700 | 107200 | 592 |
| 433 | 20250121 | 114600 | 31867561400 | 107400 | 107500 | 107600 | 107300 | 487 |
| 434 | 20250121 | 114500 | 31815250100 | 107500 | 107300 | 107600 | 107300 | 471 |
| 435 | 20250121 | 114400 | 31764630800 | 107300 | 107600 | 107700 | 107200 | 493 |
| 436 | 20250121 | 114300 | 31711695200 | 107600 | 107700 | 107700 | 107400 | 235 |
| 437 | 20250121 | 114200 | 31686412600 | 107700 | 107400 | 107800 | 107200 | 1017 |
| 438 | 20250121 | 114100 | 31577034400 | 107400 | 107700 | 107700 | 107300 | 165 |
| 439 | 20250121 | 114000 | 31559293000 | 107700 | 107600 | 107700 | 107200 | 790 |
| 440 | 20250121 | 113900 | 31474315300 | 107600 | 107500 | 107600 | 107300 | 357 |
| 441 | 20250121 | 113800 | 31435923200 | 107600 | 107400 | 107600 | 107300 | 495 |
| 442 | 20250121 | 113700 | 31382708100 | 107400 | 107600 | 107700 | 107300 | 276 |
| 443 | 20250121 | 113600 | 31353057300 | 107600 | 107500 | 107700 | 107300 | 1019 |
| 444 | 20250121 | 113500 | 31243494900 | 107600 | 107500 | 107600 | 107400 | 441 |
| 445 | 20250121 | 113400 | 31196077700 | 107500 | 107200 | 107600 | 107200 | 1417 |
| 446 | 20250121 | 113300 | 31043891200 | 107200 | 106900 | 107400 | 106900 | 1105 |
| 447 | 20250121 | 113200 | 30925481900 | 107000 | 107000 | 107000 | 106900 | 794 |
| 448 | 20250121 | 113100 | 30840531500 | 107000 | 106900 | 107000 | 106800 | 233 |
| 449 | 20250121 | 113000 | 30815617300 | 106900 | 106900 | 106900 | 106700 | 623 |
| 450 | 20250121 | 112900 | 30749040200 | 106900 | 107000 | 107000 | 106800 | 297 |
| 451 | 20250121 | 112800 | 30717286000 | 107000 | 106800 | 107000 | 106600 | 1099 |
| 452 | 20250121 | 112700 | 30599831100 | 106900 | 106900 | 106900 | 106700 | 499 |
| 453 | 20250121 | 112600 | 30546514100 | 106900 | 106900 | 106900 | 106700 | 775 |
| 454 | 20250121 | 112500 | 30463695300 | 106900 | 106700 | 106900 | 106600 | 1067 |
| 455 | 20250121 | 112400 | 30349758200 | 106800 | 106500 | 106800 | 106500 | 394 |
| 456 | 20250121 | 112300 | 30307736300 | 106600 | 106500 | 106800 | 106400 | 289 |
| 457 | 20250121 | 112200 | 30276919100 | 106500 | 106500 | 106700 | 106300 | 358 |
| 458 | 20250121 | 112100 | 30238781600 | 106500 | 106600 | 106700 | 106400 | 258 |
| 459 | 20250121 | 112000 | 30211290800 | 106600 | 106500 | 106600 | 106400 | 239 |
| 460 | 20250121 | 111900 | 30185832100 | 106500 | 106400 | 106600 | 106200 | 354 |
| 461 | 20250121 | 111800 | 30148133800 | 106300 | 106600 | 106600 | 106100 | 360 |
| 462 | 20250121 | 111700 | 30109834200 | 106600 | 106400 | 106600 | 106200 | 313 |
| 463 | 20250121 | 111600 | 30076526000 | 106300 | 106300 | 106500 | 106100 | 331 |
| 464 | 20250121 | 111500 | 30041344300 | 106500 | 106000 | 106500 | 106000 | 430 |
| 465 | 20250121 | 111400 | 29995677700 | 106000 | 106100 | 106200 | 105900 | 226 |
| 466 | 20250121 | 111300 | 29971703100 | 106000 | 106000 | 106200 | 105900 | 346 |
| 467 | 20250121 | 111200 | 29935029700 | 106000 | 106000 | 106200 | 105800 | 270 |
| 468 | 20250121 | 111100 | 29906419400 | 106000 | 106000 | 106300 | 106000 | 354 |
| 469 | 20250121 | 111000 | 29868861500 | 106000 | 106200 | 106500 | 105700 | 803 |
| 470 | 20250121 | 110900 | 29783686700 | 106200 | 106300 | 106500 | 106100 | 314 |
| 471 | 20250121 | 110800 | 29750315400 | 106300 | 106200 | 106500 | 106000 | 355 |
| 472 | 20250121 | 110700 | 29712605300 | 106500 | 106400 | 106500 | 106000 | 438 |
| 473 | 20250121 | 110600 | 29666067800 | 106200 | 106300 | 106400 | 106200 | 200 |
| 474 | 20250121 | 110500 | 29644801100 | 106300 | 106100 | 106300 | 105800 | 280 |
| 475 | 20250121 | 110400 | 29615077300 | 105900 | 106100 | 106400 | 105900 | 786 |
| 476 | 20250121 | 110300 | 29531679600 | 106100 | 105900 | 106400 | 105900 | 1189 |
| 477 | 20250121 | 110200 | 29405491500 | 105800 | 106000 | 106100 | 105700 | 132 |
| 478 | 20250121 | 110100 | 29391508600 | 105600 | 105700 | 106000 | 105600 | 444 |
| 479 | 20250121 | 110000 | 29344521600 | 105800 | 105600 | 105800 | 105300 | 1951 |
| 480 | 20250121 | 105900 | 29138752900 | 105600 | 105700 | 105700 | 105500 | 332 |
| 481 | 20250121 | 105800 | 29103679500 | 105700 | 105700 | 105700 | 105500 | 237 |
| 482 | 20250121 | 105700 | 29078639600 | 105600 | 105800 | 105900 | 105500 | 346 |
| 483 | 20250121 | 105600 | 29042060000 | 105800 | 106000 | 106000 | 105700 | 401 |
| 484 | 20250121 | 105500 | 28999604100 | 106000 | 106000 | 106000 | 105500 | 317 |
| 485 | 20250121 | 105400 | 28966083700 | 105600 | 105700 | 106000 | 105500 | 422 |
| 486 | 20250121 | 105300 | 28921509500 | 105600 | 105700 | 105800 | 105500 | 571 |
| 487 | 20250121 | 105200 | 28861203000 | 105600 | 105600 | 105900 | 105600 | 298 |
| 488 | 20250121 | 105100 | 28829690300 | 105600 | 106200 | 106200 | 105600 | 821 |
| 489 | 20250121 | 105000 | 28742777500 | 106100 | 106500 | 106500 | 106000 | 1498 |
| 490 | 20250121 | 104900 | 28583651500 | 106300 | 106500 | 106500 | 106300 | 496 |
| 491 | 20250121 | 104800 | 28530860800 | 106500 | 106400 | 106800 | 106200 | 637 |
| 492 | 20250121 | 104700 | 28463015900 | 106500 | 106600 | 106800 | 106100 | 645 |
| 493 | 20250121 | 104600 | 28394329600 | 106700 | 106800 | 106900 | 106300 | 544 |
| 494 | 20250121 | 104500 | 28336284100 | 106800 | 106700 | 106800 | 106300 | 398 |
| 495 | 20250121 | 104400 | 28293867100 | 106400 | 106700 | 106800 | 106300 | 947 |
| 496 | 20250121 | 104300 | 28192904100 | 106600 | 106700 | 106800 | 106500 | 787 |
| 497 | 20250121 | 104200 | 28108935400 | 106700 | 106600 | 106700 | 106600 | 520 |
| 498 | 20250121 | 104100 | 28053478700 | 106700 | 106700 | 106800 | 106600 | 484 |
| 499 | 20250121 | 104000 | 28001827300 | 106600 | 106300 | 106800 | 106200 | 1535 |
| 500 | 20250121 | 103900 | 27838403100 | 106300 | 106200 | 106400 | 106100 | 435 |
| 501 | 20250121 | 103800 | 27792165800 | 106300 | 106100 | 106500 | 105900 | 1275 |
| 502 | 20250121 | 103700 | 27656953600 | 106100 | 106100 | 106700 | 106000 | 931 |
| 503 | 20250121 | 103600 | 27557927500 | 106200 | 106600 | 106700 | 106200 | 463 |
| 504 | 20250121 | 103500 | 27508688200 | 106800 | 106400 | 106800 | 106400 | 842 |
| 505 | 20250121 | 103400 | 27418987500 | 106500 | 106700 | 106900 | 106200 | 722 |
| 506 | 20250121 | 103300 | 27342016800 | 106700 | 106400 | 106700 | 106300 | 324 |
| 507 | 20250121 | 103200 | 27307507500 | 106400 | 106500 | 106700 | 106300 | 911 |
| 508 | 20250121 | 103100 | 27210481100 | 106600 | 106600 | 106800 | 106500 | 610 |
| 509 | 20250121 | 103000 | 27145419500 | 106600 | 106500 | 106600 | 106200 | 392 |
| 510 | 20250121 | 102900 | 27103664400 | 106400 | 106500 | 106700 | 106400 | 364 |
| 511 | 20250121 | 102800 | 27064896300 | 106600 | 106600 | 106800 | 106400 | 724 |
| 512 | 20250121 | 102700 | 26987657300 | 106600 | 105900 | 106600 | 105900 | 337 |
| 513 | 20250121 | 102600 | 26951819400 | 106000 | 106400 | 106500 | 105900 | 716 |
| 514 | 20250121 | 102500 | 26875819500 | 106500 | 106300 | 106900 | 106100 | 1087 |
| 515 | 20250121 | 102400 | 26760210100 | 106300 | 106800 | 106800 | 106200 | 668 |
| 516 | 20250121 | 102300 | 26689175100 | 106700 | 106400 | 106800 | 106300 | 909 |
| 517 | 20250121 | 102200 | 26592380100 | 106500 | 106500 | 106800 | 106400 | 646 |
| 518 | 20250121 | 102100 | 26523511700 | 106500 | 106500 | 106900 | 106400 | 598 |
| 519 | 20250121 | 102000 | 26459804000 | 106400 | 106900 | 106900 | 106300 | 362 |
| 520 | 20250121 | 101900 | 26421239000 | 106900 | 106500 | 107000 | 106500 | 602 |
| 521 | 20250121 | 101800 | 26356897500 | 106400 | 106400 | 106500 | 106300 | 432 |
| 522 | 20250121 | 101700 | 26310929700 | 106500 | 106700 | 106900 | 106300 | 838 |
| 523 | 20250121 | 101600 | 26221574100 | 106800 | 106400 | 106900 | 106400 | 2080 |
| 524 | 20250121 | 101500 | 25999692800 | 106400 | 106100 | 106500 | 106100 | 307 |
| 525 | 20250121 | 101400 | 25967066200 | 106100 | 106700 | 106800 | 106000 | 489 |
| 526 | 20250121 | 101300 | 25915102500 | 106400 | 106600 | 106800 | 106200 | 941 |
| 527 | 20250121 | 101200 | 25814861500 | 106600 | 106700 | 106800 | 106500 | 224 |
| 528 | 20250121 | 101100 | 25790973800 | 106800 | 106500 | 106800 | 106500 | 466 |
| 529 | 20250121 | 101000 | 25741254500 | 106700 | 106100 | 106800 | 106100 | 1135 |
| 530 | 20250121 | 100900 | 25620380800 | 106400 | 106100 | 106400 | 106000 | 873 |
| 531 | 20250121 | 100800 | 25527657300 | 106100 | 105500 | 106100 | 105500 | 3083 |
| 532 | 20250121 | 100700 | 25201524700 | 105600 | 105900 | 106000 | 105200 | 1197 |
| 533 | 20250121 | 100600 | 25075074900 | 105900 | 106100 | 106100 | 105600 | 460 |
| 534 | 20250121 | 100500 | 25026404700 | 106000 | 106000 | 106200 | 105700 | 965 |
| 535 | 20250121 | 100400 | 24924187800 | 106100 | 106100 | 106500 | 105900 | 876 |
| 536 | 20250121 | 100300 | 24831133400 | 106300 | 106000 | 106500 | 105700 | 1202 |
| 537 | 20250121 | 100200 | 24703512300 | 106000 | 106100 | 106600 | 105500 | 2037 |
| 538 | 20250121 | 100100 | 24488052100 | 106000 | 107000 | 107100 | 105800 | 1963 |
| 539 | 20250121 | 100000 | 24279124800 | 107000 | 107500 | 107500 | 106800 | 605 |
| 540 | 20250121 | 095900 | 24214326400 | 107400 | 107500 | 107600 | 107000 | 745 |
| 541 | 20250121 | 095800 | 24134342200 | 107200 | 107500 | 107900 | 106800 | 3420 |
| 542 | 20250121 | 095700 | 23767631300 | 107600 | 107500 | 107800 | 107300 | 890 |
| 543 | 20250121 | 095600 | 23671858700 | 107500 | 107900 | 107900 | 107300 | 1641 |
| 544 | 20250121 | 095500 | 23495173800 | 107900 | 107900 | 107900 | 107700 | 1363 |
| 545 | 20250121 | 095400 | 23348129900 | 107900 | 107500 | 107900 | 107400 | 916 |
| 546 | 20250121 | 095300 | 23249522400 | 107500 | 107500 | 107900 | 107100 | 1104 |
| 547 | 20250121 | 095200 | 23130816200 | 107900 | 107800 | 108000 | 107500 | 2386 |
| 548 | 20250121 | 095100 | 22873495400 | 107600 | 107400 | 107800 | 107100 | 1309 |
| 549 | 20250121 | 095000 | 22732633700 | 107400 | 107800 | 107800 | 106700 | 1656 |
| 550 | 20250121 | 094900 | 22555423700 | 107100 | 107900 | 108000 | 106900 | 2867 |
| 551 | 20250121 | 094800 | 22247296000 | 107600 | 107600 | 107900 | 107400 | 1304 |
| 552 | 20250121 | 094700 | 22106815000 | 107500 | 107600 | 107800 | 107200 | 1092 |
| 553 | 20250121 | 094600 | 21989330300 | 107600 | 107700 | 107700 | 107200 | 1450 |
| 554 | 20250121 | 094500 | 21833431600 | 107700 | 107400 | 107700 | 107200 | 777 |
| 555 | 20250121 | 094400 | 21749938900 | 107400 | 107200 | 107400 | 107200 | 617 |
| 556 | 20250121 | 094300 | 21683698700 | 107200 | 107200 | 107400 | 107000 | 1590 |
| 557 | 20250121 | 094200 | 21513174200 | 107200 | 107300 | 107300 | 106900 | 1841 |
| 558 | 20250121 | 094100 | 21316085200 | 107300 | 107400 | 107400 | 107100 | 626 |
| 559 | 20250121 | 094000 | 21248938500 | 107100 | 107700 | 108000 | 107100 | 1225 |
| 560 | 20250121 | 093900 | 21117341400 | 107700 | 108000 | 108000 | 107200 | 2624 |
| 561 | 20250121 | 093800 | 20834626000 | 107500 | 107400 | 108000 | 107200 | 2282 |
| 562 | 20250121 | 093700 | 20588942600 | 107400 | 106800 | 107400 | 106600 | 1053 |
| 563 | 20250121 | 093600 | 20476090800 | 106700 | 106000 | 107000 | 105700 | 1793 |
| 564 | 20250121 | 093500 | 20285609700 | 106400 | 107000 | 107000 | 105900 | 2968 |
| 565 | 20250121 | 093400 | 19969798700 | 107000 | 107200 | 107200 | 106900 | 1402 |
| 566 | 20250121 | 093300 | 19819767400 | 107100 | 107700 | 107800 | 107000 | 1988 |
| 567 | 20250121 | 093200 | 19606532700 | 107900 | 107900 | 108000 | 107600 | 827 |
| 568 | 20250121 | 093100 | 19517326000 | 107900 | 107900 | 108000 | 107500 | 1937 |
| 569 | 20250121 | 093000 | 19308477800 | 107700 | 108000 | 108100 | 107500 | 2924 |
| 570 | 20250121 | 092900 | 18993244100 | 108100 | 108200 | 108300 | 107900 | 2257 |
| 571 | 20250121 | 092800 | 18749250400 | 108200 | 108000 | 108200 | 108000 | 1333 |
| 572 | 20250121 | 092700 | 18605122000 | 108100 | 108400 | 108700 | 108000 | 2767 |
| 573 | 20250121 | 092600 | 18305934200 | 108400 | 108800 | 108900 | 108400 | 1245 |
| 574 | 20250121 | 092500 | 18170700500 | 108700 | 109000 | 109100 | 108500 | 3350 |
| 575 | 20250121 | 092400 | 17806065700 | 109100 | 109000 | 109200 | 108700 | 4723 |
| 576 | 20250121 | 092300 | 17291336700 | 108900 | 108900 | 109000 | 108800 | 3072 |
| 577 | 20250121 | 092200 | 16956655000 | 108900 | 108600 | 109000 | 108500 | 3829 |
| 578 | 20250121 | 092100 | 16540036100 | 108600 | 108200 | 108700 | 108100 | 3291 |
| 579 | 20250121 | 092000 | 16183021500 | 108200 | 108000 | 108300 | 107600 | 2850 |
| 580 | 20250121 | 091900 | 15875507500 | 108300 | 108500 | 108600 | 107600 | 7333 |
| 581 | 20250121 | 091800 | 15082166800 | 108600 | 108700 | 108800 | 108500 | 2332 |
| 582 | 20250121 | 091700 | 14828876800 | 108700 | 108400 | 108700 | 108100 | 3570 |
| 583 | 20250121 | 091600 | 14441617300 | 108400 | 108500 | 108600 | 108000 | 3450 |
| 584 | 20250121 | 091500 | 14067500700 | 108500 | 108500 | 108600 | 107500 | 5838 |
| 585 | 20250121 | 091400 | 13435790900 | 108500 | 108500 | 108600 | 108100 | 4828 |
| 586 | 20250121 | 091300 | 12912408200 | 108600 | 108000 | 108700 | 107900 | 13016 |
| 587 | 20250121 | 091200 | 11501505900 | 107900 | 108000 | 108100 | 107600 | 2800 |
| 588 | 20250121 | 091100 | 11199358600 | 107800 | 108300 | 108400 | 107600 | 5238 |
| 589 | 20250121 | 091000 | 10632384600 | 108200 | 108100 | 108500 | 107900 | 9140 |
| 590 | 20250121 | 090900 | 9643615800 | 108100 | 107100 | 108100 | 106900 | 8360 |
| 591 | 20250121 | 090800 | 8744902500 | 107100 | 106600 | 107200 | 106200 | 8838 |
| 592 | 20250121 | 090700 | 7800197300 | 106600 | 106100 | 106600 | 106100 | 7775 |
| 593 | 20250121 | 090600 | 6973516900 | 106200 | 106100 | 106300 | 105900 | 7451 |
| 594 | 20250121 | 090500 | 6182661200 | 106000 | 106000 | 106100 | 105600 | 6930 |
| 595 | 20250121 | 090400 | 5448332200 | 105900 | 104800 | 106000 | 104500 | 9990 |
| 596 | 20250121 | 090300 | 4397122000 | 104800 | 104400 | 105000 | 104200 | 6840 |
| 597 | 20250121 | 090200 | 3681627100 | 104300 | 104200 | 104800 | 103800 | 10605 |
| 598 | 20250121 | 090100 | 2575903800 | 104200 | 103800 | 104200 | 103000 | 7452 |
| 599 | 20250121 | 090000 | 1802776900 | 103800 | 101400 | 104000 | 101100 | 17557 |