36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 3 | 20250120 | 185600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 4 | 20250120 | 185500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 5 | 20250120 | 185400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 6 | 20250120 | 185300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 7 | 20250120 | 185200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 8 | 20250120 | 185100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 9 | 20250120 | 185000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 10 | 20250120 | 184900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 11 | 20250120 | 184800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 12 | 20250120 | 184700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 13 | 20250120 | 184600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 14 | 20250120 | 184500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 15 | 20250120 | 184400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 16 | 20250120 | 184300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 17 | 20250120 | 184200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 18 | 20250120 | 184100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 19 | 20250120 | 184000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 20 | 20250120 | 183900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 21 | 20250120 | 183800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 22 | 20250120 | 183700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 23 | 20250120 | 183600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 24 | 20250120 | 183500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 25 | 20250120 | 183400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 26 | 20250120 | 183300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 27 | 20250120 | 183200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 28 | 20250120 | 183100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 29 | 20250120 | 183000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 30 | 20250120 | 182900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 31 | 20250120 | 182800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 32 | 20250120 | 182700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 33 | 20250120 | 182600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 34 | 20250120 | 182500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 35 | 20250120 | 182400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 36 | 20250120 | 182300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 37 | 20250120 | 182200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 38 | 20250120 | 182100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 39 | 20250120 | 182000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 40 | 20250120 | 181900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 41 | 20250120 | 181800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 42 | 20250120 | 181700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 43 | 20250120 | 181600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 44 | 20250120 | 181500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 45 | 20250120 | 181400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 46 | 20250120 | 181300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 47 | 20250120 | 181200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 48 | 20250120 | 181100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 49 | 20250120 | 181000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 50 | 20250120 | 180900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 51 | 20250120 | 180800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 52 | 20250120 | 180700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 53 | 20250120 | 180600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 54 | 20250120 | 180500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 55 | 20250120 | 180400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 56 | 20250120 | 180300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 57 | 20250120 | 180200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 58 | 20250120 | 180100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 59 | 20250120 | 180000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 60 | 20250120 | 175900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 61 | 20250120 | 175800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 62 | 20250120 | 175700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 63 | 20250120 | 175600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 64 | 20250120 | 175500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 65 | 20250120 | 175400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 66 | 20250120 | 175300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 67 | 20250120 | 175200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 68 | 20250120 | 175100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 69 | 20250120 | 175000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 70 | 20250120 | 174900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 71 | 20250120 | 174800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 72 | 20250120 | 174700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 73 | 20250120 | 174600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 74 | 20250120 | 174500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 75 | 20250120 | 174400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 76 | 20250120 | 174300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 77 | 20250120 | 174200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 78 | 20250120 | 174100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 79 | 20250120 | 174000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 80 | 20250120 | 173900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 81 | 20250120 | 173800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 82 | 20250120 | 173700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 83 | 20250120 | 173600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 84 | 20250120 | 173500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 85 | 20250120 | 173400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 86 | 20250120 | 173300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 87 | 20250120 | 173200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 88 | 20250120 | 173100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 89 | 20250120 | 173000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 90 | 20250120 | 172900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 91 | 20250120 | 172800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 92 | 20250120 | 172700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 93 | 20250120 | 172600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 94 | 20250120 | 172500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 95 | 20250120 | 172400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 96 | 20250120 | 172300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 97 | 20250120 | 172200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 98 | 20250120 | 172100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 99 | 20250120 | 172000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 100 | 20250120 | 171900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 101 | 20250120 | 171800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 102 | 20250120 | 171700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 103 | 20250120 | 171600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 104 | 20250120 | 171500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 105 | 20250120 | 171400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 106 | 20250120 | 171300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 107 | 20250120 | 171200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 108 | 20250120 | 171100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 109 | 20250120 | 171000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 110 | 20250120 | 170900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 111 | 20250120 | 170800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 112 | 20250120 | 170700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 113 | 20250120 | 170600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 114 | 20250120 | 170500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 115 | 20250120 | 170400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 116 | 20250120 | 170300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 117 | 20250120 | 170200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 118 | 20250120 | 170100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 119 | 20250120 | 170000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 120 | 20250120 | 165900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 121 | 20250120 | 165800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 122 | 20250120 | 165700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 123 | 20250120 | 165600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 124 | 20250120 | 165500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 125 | 20250120 | 165400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 126 | 20250120 | 165300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 127 | 20250120 | 165200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 128 | 20250120 | 165100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 129 | 20250120 | 165000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 130 | 20250120 | 164900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 131 | 20250120 | 164800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 132 | 20250120 | 164700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 133 | 20250120 | 164600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 134 | 20250120 | 164500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 135 | 20250120 | 164400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 136 | 20250120 | 164300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 137 | 20250120 | 164200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 138 | 20250120 | 164100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 139 | 20250120 | 164000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 140 | 20250120 | 163900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 141 | 20250120 | 163800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 142 | 20250120 | 163700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 143 | 20250120 | 163600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 144 | 20250120 | 163500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 145 | 20250120 | 163400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 146 | 20250120 | 163300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 147 | 20250120 | 163200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 148 | 20250120 | 163100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 149 | 20250120 | 163000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 150 | 20250120 | 162900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 151 | 20250120 | 162800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 152 | 20250120 | 162700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 153 | 20250120 | 162600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 154 | 20250120 | 162500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 155 | 20250120 | 162400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 156 | 20250120 | 162300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 157 | 20250120 | 162200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 158 | 20250120 | 162100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 159 | 20250120 | 162000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 160 | 20250120 | 161900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 161 | 20250120 | 161800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 162 | 20250120 | 161700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 163 | 20250120 | 161600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 164 | 20250120 | 161500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 165 | 20250120 | 161400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 166 | 20250120 | 161300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 167 | 20250120 | 161200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 168 | 20250120 | 161100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 169 | 20250120 | 161000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 170 | 20250120 | 160900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 171 | 20250120 | 160800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 172 | 20250120 | 160700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 173 | 20250120 | 160600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 174 | 20250120 | 160500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 175 | 20250120 | 160400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 176 | 20250120 | 160300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 177 | 20250120 | 160200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 178 | 20250120 | 160100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 179 | 20250120 | 160000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 180 | 20250120 | 155900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 181 | 20250120 | 155800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 182 | 20250120 | 155700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 183 | 20250120 | 155600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 184 | 20250120 | 155500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 185 | 20250120 | 155400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 186 | 20250120 | 155300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 187 | 20250120 | 155200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 188 | 20250120 | 155100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 189 | 20250120 | 155000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 190 | 20250120 | 154900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 191 | 20250120 | 154800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 192 | 20250120 | 154700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 193 | 20250120 | 154600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 194 | 20250120 | 154500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 195 | 20250120 | 154400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 196 | 20250120 | 154300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 197 | 20250120 | 154200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 198 | 20250120 | 154100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 199 | 20250120 | 154000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 200 | 20250120 | 153900 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 201 | 20250120 | 153800 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 202 | 20250120 | 153700 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 203 | 20250120 | 153600 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 204 | 20250120 | 153500 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 205 | 20250120 | 153400 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 206 | 20250120 | 153300 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 207 | 20250120 | 153200 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 208 | 20250120 | 153100 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 209 | 20250120 | 153000 | 185250395700 | 170400 | 170400 | 170400 | 170400 | 14766 |
| 210 | 20250120 | 152900 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 211 | 20250120 | 152800 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 212 | 20250120 | 152700 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 213 | 20250120 | 152600 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 214 | 20250120 | 152500 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 215 | 20250120 | 152400 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 216 | 20250120 | 152300 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 217 | 20250120 | 152200 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 218 | 20250120 | 152100 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 219 | 20250120 | 152000 | 182734269300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 220 | 20250120 | 151900 | 182734269300 | 170000 | 170000 | 170100 | 169700 | 3252 |
| 221 | 20250120 | 151800 | 182181542300 | 170000 | 169900 | 170100 | 169900 | 1431 |
| 222 | 20250120 | 151700 | 181938284600 | 170000 | 170000 | 170100 | 169900 | 1879 |
| 223 | 20250120 | 151600 | 181618879100 | 170000 | 169900 | 170100 | 169900 | 1692 |
| 224 | 20250120 | 151500 | 181331234300 | 169900 | 169800 | 170000 | 169800 | 1809 |
| 225 | 20250120 | 151400 | 181023903200 | 169900 | 169800 | 170000 | 169800 | 1074 |
| 226 | 20250120 | 151300 | 180841449800 | 169800 | 170000 | 170100 | 169800 | 1559 |
| 227 | 20250120 | 151200 | 180576463200 | 170000 | 170000 | 170100 | 170000 | 598 |
| 228 | 20250120 | 151100 | 180474767400 | 170000 | 170000 | 170100 | 169900 | 840 |
| 229 | 20250120 | 151000 | 180331996900 | 169900 | 169800 | 170000 | 169600 | 941 |
| 230 | 20250120 | 150900 | 180172145800 | 169700 | 169500 | 169900 | 169300 | 1567 |
| 231 | 20250120 | 150800 | 179906479800 | 169400 | 169400 | 169600 | 169400 | 1751 |
| 232 | 20250120 | 150700 | 179609821600 | 169400 | 169500 | 169700 | 169400 | 978 |
| 233 | 20250120 | 150600 | 179443998300 | 169500 | 169400 | 169600 | 169300 | 3074 |
| 234 | 20250120 | 150500 | 178923152800 | 169400 | 169600 | 169600 | 169400 | 1802 |
| 235 | 20250120 | 150400 | 178617796300 | 169500 | 169500 | 169600 | 169400 | 1031 |
| 236 | 20250120 | 150300 | 178443029500 | 169600 | 169700 | 169700 | 169400 | 2316 |
| 237 | 20250120 | 150200 | 178050452400 | 169500 | 169800 | 169900 | 169500 | 4244 |
| 238 | 20250120 | 150100 | 177330380900 | 169900 | 170300 | 170400 | 169800 | 4277 |
| 239 | 20250120 | 150000 | 176603047600 | 170200 | 170400 | 170500 | 170200 | 1160 |
| 240 | 20250120 | 145900 | 176405473800 | 170300 | 170400 | 170400 | 170300 | 1245 |
| 241 | 20250120 | 145800 | 176193430400 | 170400 | 170300 | 170400 | 170300 | 909 |
| 242 | 20250120 | 145700 | 176038619300 | 170300 | 170500 | 170500 | 170300 | 371 |
| 243 | 20250120 | 145600 | 175975414000 | 170400 | 170300 | 170600 | 170200 | 951 |
| 244 | 20250120 | 145500 | 175813318900 | 170200 | 170200 | 170300 | 170100 | 752 |
| 245 | 20250120 | 145400 | 175685334000 | 170300 | 170200 | 170300 | 170100 | 557 |
| 246 | 20250120 | 145300 | 175590543100 | 170200 | 170200 | 170300 | 170200 | 338 |
| 247 | 20250120 | 145200 | 175533010500 | 170200 | 170200 | 170300 | 170200 | 320 |
| 248 | 20250120 | 145100 | 175478543600 | 170300 | 170300 | 170300 | 170100 | 448 |
| 249 | 20250120 | 145000 | 175402302200 | 170300 | 170200 | 170300 | 170100 | 839 |
| 250 | 20250120 | 144900 | 175259481800 | 170100 | 170100 | 170200 | 170000 | 797 |
| 251 | 20250120 | 144800 | 175123902200 | 170200 | 170100 | 170300 | 170000 | 1222 |
| 252 | 20250120 | 144700 | 174916081500 | 170100 | 170100 | 170100 | 170000 | 666 |
| 253 | 20250120 | 144600 | 174802813100 | 170100 | 170200 | 170200 | 170000 | 1329 |
| 254 | 20250120 | 144500 | 174576719000 | 170200 | 170300 | 170400 | 170200 | 1234 |
| 255 | 20250120 | 144400 | 174366613400 | 170300 | 170300 | 170400 | 170300 | 494 |
| 256 | 20250120 | 144300 | 174282473500 | 170400 | 170400 | 170500 | 170300 | 697 |
| 257 | 20250120 | 144200 | 174163685000 | 170500 | 170500 | 170600 | 170400 | 534 |
| 258 | 20250120 | 144100 | 174072636300 | 170600 | 170700 | 170800 | 170500 | 546 |
| 259 | 20250120 | 144000 | 173979515000 | 170800 | 170400 | 170800 | 170300 | 1137 |
| 260 | 20250120 | 143900 | 173785567900 | 170400 | 170300 | 170400 | 170300 | 328 |
| 261 | 20250120 | 143800 | 173729701200 | 170300 | 170400 | 170400 | 170300 | 308 |
| 262 | 20250120 | 143700 | 173677237700 | 170300 | 170400 | 170500 | 170300 | 436 |
| 263 | 20250120 | 143600 | 173602950700 | 170400 | 170500 | 170600 | 170400 | 779 |
| 264 | 20250120 | 143500 | 173470141500 | 170600 | 170500 | 170700 | 170500 | 244 |
| 265 | 20250120 | 143400 | 173428514800 | 170500 | 170600 | 170600 | 170500 | 210 |
| 266 | 20250120 | 143300 | 173392703500 | 170600 | 170600 | 170700 | 170500 | 292 |
| 267 | 20250120 | 143200 | 173342888500 | 170600 | 170800 | 170800 | 170600 | 817 |
| 268 | 20250120 | 143100 | 173203433700 | 170800 | 171200 | 171200 | 170800 | 1478 |
| 269 | 20250120 | 143000 | 172950743300 | 171200 | 171100 | 171200 | 171100 | 717 |
| 270 | 20250120 | 142900 | 172828003400 | 171100 | 171200 | 171200 | 171000 | 222 |
| 271 | 20250120 | 142800 | 172790019200 | 171300 | 171400 | 171500 | 171000 | 1560 |
| 272 | 20250120 | 142700 | 172522773200 | 171300 | 171000 | 171400 | 171000 | 1940 |
| 273 | 20250120 | 142600 | 172190580300 | 171000 | 171300 | 171300 | 170900 | 1096 |
| 274 | 20250120 | 142500 | 172003056400 | 171300 | 171300 | 171500 | 171200 | 1880 |
| 275 | 20250120 | 142400 | 171680887000 | 171200 | 171100 | 171300 | 171000 | 3247 |
| 276 | 20250120 | 142300 | 171124978900 | 171000 | 170800 | 171100 | 170300 | 2202 |
| 277 | 20250120 | 142200 | 170748966100 | 170800 | 171100 | 171100 | 170600 | 660 |
| 278 | 20250120 | 142100 | 170636176200 | 171000 | 170200 | 171200 | 170200 | 3567 |
| 279 | 20250120 | 142000 | 170026308500 | 170300 | 170100 | 170600 | 169900 | 868 |
| 280 | 20250120 | 141900 | 169878438300 | 169800 | 169800 | 170100 | 169700 | 616 |
| 281 | 20250120 | 141800 | 169773749900 | 169600 | 169600 | 169800 | 169600 | 341 |
| 282 | 20250120 | 141700 | 169715896200 | 169500 | 169600 | 169600 | 169500 | 655 |
| 283 | 20250120 | 141600 | 169604828800 | 169500 | 169800 | 169900 | 169500 | 725 |
| 284 | 20250120 | 141500 | 169481826000 | 169800 | 169800 | 169900 | 169800 | 234 |
| 285 | 20250120 | 141400 | 169442075800 | 169500 | 169600 | 169900 | 169500 | 612 |
| 286 | 20250120 | 141300 | 169338215400 | 169600 | 169400 | 169600 | 169400 | 1868 |
| 287 | 20250120 | 141200 | 169021582500 | 169400 | 169300 | 169500 | 169300 | 1134 |
| 288 | 20250120 | 141100 | 168829556300 | 169300 | 169400 | 169500 | 169300 | 500 |
| 289 | 20250120 | 141000 | 168744871600 | 169500 | 169500 | 169600 | 169400 | 579 |
| 290 | 20250120 | 140900 | 168646762700 | 169500 | 169600 | 169600 | 169200 | 2282 |
| 291 | 20250120 | 140800 | 168260300400 | 169600 | 169400 | 169600 | 169400 | 948 |
| 292 | 20250120 | 140700 | 168099624900 | 169400 | 169500 | 169700 | 169400 | 326 |
| 293 | 20250120 | 140600 | 168044365200 | 169500 | 169400 | 169600 | 169300 | 1090 |
| 294 | 20250120 | 140500 | 167859720000 | 169400 | 169400 | 169500 | 169300 | 331 |
| 295 | 20250120 | 140400 | 167803655300 | 169500 | 169500 | 169600 | 169400 | 694 |
| 296 | 20250120 | 140300 | 167686061400 | 169500 | 169800 | 169800 | 169500 | 1698 |
| 297 | 20250120 | 140200 | 167398188200 | 169700 | 169800 | 169900 | 169600 | 1499 |
| 298 | 20250120 | 140100 | 167143803300 | 169800 | 170100 | 170100 | 169800 | 1619 |
| 299 | 20250120 | 140000 | 166868635200 | 170000 | 170100 | 170200 | 170000 | 1036 |
| 300 | 20250120 | 135900 | 166692470000 | 170100 | 170300 | 170300 | 170100 | 1590 |
| 301 | 20250120 | 135800 | 166421915900 | 170200 | 170500 | 170500 | 170200 | 641 |
| 302 | 20250120 | 135700 | 166312724900 | 170400 | 170700 | 170700 | 170400 | 704 |
| 303 | 20250120 | 135600 | 166192689900 | 170700 | 170700 | 171100 | 170600 | 2448 |
| 304 | 20250120 | 135500 | 165774342300 | 170700 | 170400 | 170800 | 170400 | 1699 |
| 305 | 20250120 | 135400 | 165484385200 | 170400 | 170200 | 170400 | 170100 | 425 |
| 306 | 20250120 | 135300 | 165411994100 | 170200 | 170400 | 170400 | 170000 | 696 |
| 307 | 20250120 | 135200 | 165293557500 | 170300 | 170300 | 170500 | 170300 | 482 |
| 308 | 20250120 | 135100 | 165211442100 | 170300 | 170600 | 170700 | 170300 | 964 |
| 309 | 20250120 | 135000 | 165047060800 | 170600 | 170600 | 170700 | 170200 | 1661 |
| 310 | 20250120 | 134900 | 164763758600 | 170600 | 170600 | 170700 | 170500 | 2124 |
| 311 | 20250120 | 134800 | 164401431700 | 170500 | 170600 | 170600 | 170500 | 1260 |
| 312 | 20250120 | 134700 | 164186524300 | 170600 | 170100 | 170700 | 170000 | 2439 |
| 313 | 20250120 | 134600 | 163770849300 | 170000 | 170200 | 170200 | 170000 | 997 |
| 314 | 20250120 | 134500 | 163601253400 | 170100 | 169600 | 170100 | 169500 | 1947 |
| 315 | 20250120 | 134400 | 163270419700 | 169600 | 169500 | 169600 | 169500 | 272 |
| 316 | 20250120 | 134300 | 163224308800 | 169500 | 169600 | 169600 | 169500 | 135 |
| 317 | 20250120 | 134200 | 163201424200 | 169600 | 169600 | 169600 | 169400 | 611 |
| 318 | 20250120 | 134100 | 163097851300 | 169400 | 169600 | 169700 | 169400 | 912 |
| 319 | 20250120 | 134000 | 162943262900 | 169600 | 169900 | 169900 | 169500 | 543 |
| 320 | 20250120 | 133900 | 162851129400 | 169500 | 169300 | 169900 | 169200 | 1302 |
| 321 | 20250120 | 133800 | 162630466800 | 169300 | 169200 | 169400 | 169200 | 423 |
| 322 | 20250120 | 133700 | 162558857200 | 169300 | 169100 | 169300 | 169100 | 748 |
| 323 | 20250120 | 133600 | 162432317400 | 169100 | 169200 | 169200 | 169000 | 2032 |
| 324 | 20250120 | 133500 | 162088695900 | 169200 | 169100 | 169300 | 169100 | 790 |
| 325 | 20250120 | 133400 | 161955039600 | 169100 | 169000 | 169200 | 169000 | 1313 |
| 326 | 20250120 | 133300 | 161732986900 | 169000 | 169200 | 169300 | 169000 | 3408 |
| 327 | 20250120 | 133200 | 161156669800 | 169300 | 169400 | 169400 | 169200 | 1111 |
| 328 | 20250120 | 133100 | 160968635400 | 169300 | 169800 | 169800 | 169300 | 2630 |
| 329 | 20250120 | 133000 | 160523013900 | 169800 | 170000 | 170100 | 169700 | 601 |
| 330 | 20250120 | 132900 | 160420895600 | 170000 | 169700 | 170100 | 169700 | 577 |
| 331 | 20250120 | 132800 | 160322822700 | 169700 | 169900 | 170200 | 169700 | 1070 |
| 332 | 20250120 | 132700 | 160140966500 | 170000 | 170000 | 170000 | 169900 | 573 |
| 333 | 20250120 | 132600 | 160043604000 | 170000 | 169700 | 170000 | 169700 | 632 |
| 334 | 20250120 | 132500 | 159936277600 | 169700 | 169700 | 169800 | 169600 | 344 |
| 335 | 20250120 | 132400 | 159877912200 | 169700 | 169800 | 169800 | 169600 | 626 |
| 336 | 20250120 | 132300 | 159771685200 | 169700 | 169600 | 169800 | 169600 | 218 |
| 337 | 20250120 | 132200 | 159734694600 | 169700 | 169600 | 169700 | 169500 | 1208 |
| 338 | 20250120 | 132100 | 159529891800 | 169700 | 169700 | 169800 | 169600 | 814 |
| 339 | 20250120 | 132000 | 159391748600 | 169800 | 169800 | 169800 | 169700 | 685 |
| 340 | 20250120 | 131900 | 159275485400 | 169700 | 169800 | 169900 | 169700 | 869 |
| 341 | 20250120 | 131800 | 159127930500 | 169800 | 169900 | 170000 | 169800 | 1403 |
| 342 | 20250120 | 131700 | 158889630800 | 170000 | 170000 | 170100 | 169900 | 662 |
| 343 | 20250120 | 131600 | 158777096000 | 170000 | 170200 | 170200 | 170000 | 924 |
| 344 | 20250120 | 131500 | 158619964000 | 170100 | 170000 | 170100 | 170000 | 685 |
| 345 | 20250120 | 131400 | 158503463100 | 170000 | 170200 | 170300 | 170000 | 2742 |
| 346 | 20250120 | 131300 | 158037045400 | 170200 | 170100 | 170200 | 170000 | 671 |
| 347 | 20250120 | 131200 | 157922895300 | 170100 | 169900 | 170100 | 169900 | 660 |
| 348 | 20250120 | 131100 | 157810675900 | 170000 | 169900 | 170000 | 169900 | 320 |
| 349 | 20250120 | 131000 | 157756289700 | 169900 | 169800 | 170000 | 169700 | 728 |
| 350 | 20250120 | 130900 | 157632602400 | 169700 | 170000 | 170000 | 169700 | 1450 |
| 351 | 20250120 | 130800 | 157386361300 | 170000 | 169800 | 170000 | 169800 | 891 |
| 352 | 20250120 | 130700 | 157234947800 | 169800 | 169700 | 169900 | 169600 | 760 |
| 353 | 20250120 | 130600 | 157105947700 | 169700 | 169700 | 169800 | 169400 | 356 |
| 354 | 20250120 | 130500 | 157045554500 | 169700 | 169300 | 169700 | 169300 | 787 |
| 355 | 20250120 | 130400 | 156912213100 | 169300 | 169300 | 169400 | 169200 | 479 |
| 356 | 20250120 | 130300 | 156831126600 | 169400 | 169800 | 169800 | 169300 | 1289 |
| 357 | 20250120 | 130200 | 156612504500 | 169800 | 169700 | 169800 | 169600 | 816 |
| 358 | 20250120 | 130100 | 156473993600 | 169600 | 169600 | 169700 | 169300 | 469 |
| 359 | 20250120 | 130000 | 156394449700 | 169500 | 169300 | 169600 | 169300 | 530 |
| 360 | 20250120 | 125900 | 156304622500 | 169300 | 169100 | 169300 | 169100 | 869 |
| 361 | 20250120 | 125800 | 156157615500 | 169200 | 169300 | 169400 | 169100 | 694 |
| 362 | 20250120 | 125700 | 156040196000 | 169300 | 169300 | 169400 | 169100 | 241 |
| 363 | 20250120 | 125600 | 155999405400 | 169300 | 169100 | 169300 | 169000 | 1169 |
| 364 | 20250120 | 125500 | 155801689900 | 169100 | 169600 | 169700 | 169100 | 1721 |
| 365 | 20250120 | 125400 | 155509962100 | 169700 | 169200 | 169700 | 169100 | 2133 |
| 366 | 20250120 | 125300 | 155148426400 | 169200 | 169200 | 169300 | 169200 | 790 |
| 367 | 20250120 | 125200 | 155014727400 | 169200 | 169100 | 169200 | 169000 | 840 |
| 368 | 20250120 | 125100 | 154872649600 | 169200 | 169000 | 169200 | 169000 | 1153 |
| 369 | 20250120 | 125000 | 154677709600 | 169100 | 169000 | 169100 | 168800 | 6410 |
| 370 | 20250120 | 124900 | 153594640700 | 169100 | 169400 | 169500 | 169000 | 6937 |
| 371 | 20250120 | 124800 | 152420895700 | 169400 | 169600 | 169600 | 169300 | 2508 |
| 372 | 20250120 | 124700 | 151996104100 | 169500 | 169300 | 169500 | 169300 | 1347 |
| 373 | 20250120 | 124600 | 151767966200 | 169300 | 169400 | 169500 | 169300 | 2902 |
| 374 | 20250120 | 124500 | 151276468700 | 169500 | 169500 | 169600 | 169400 | 2032 |
| 375 | 20250120 | 124400 | 150932001000 | 169500 | 169600 | 169700 | 169500 | 1408 |
| 376 | 20250120 | 124300 | 150693305400 | 169500 | 169500 | 169700 | 169500 | 2436 |
| 377 | 20250120 | 124200 | 150280304100 | 169600 | 169700 | 169800 | 169500 | 2074 |
| 378 | 20250120 | 124100 | 149928490500 | 169700 | 169900 | 170000 | 169600 | 6049 |
| 379 | 20250120 | 124000 | 148901177600 | 170000 | 170300 | 170300 | 169900 | 5328 |
| 380 | 20250120 | 123900 | 147995235500 | 170300 | 170500 | 170600 | 170300 | 510 |
| 381 | 20250120 | 123800 | 147908340300 | 170500 | 170800 | 170900 | 170500 | 757 |
| 382 | 20250120 | 123700 | 147779123000 | 170800 | 170600 | 170800 | 170400 | 533 |
| 383 | 20250120 | 123600 | 147688181700 | 170600 | 170100 | 170700 | 170100 | 1075 |
| 384 | 20250120 | 123500 | 147505133200 | 170100 | 170100 | 170200 | 170000 | 1096 |
| 385 | 20250120 | 123400 | 147318767200 | 170000 | 170100 | 170200 | 170000 | 1361 |
| 386 | 20250120 | 123300 | 147087360700 | 170200 | 170100 | 170200 | 170000 | 1087 |
| 387 | 20250120 | 123200 | 146902461700 | 170100 | 170100 | 170200 | 170000 | 3357 |
| 388 | 20250120 | 123100 | 146331444000 | 170100 | 170200 | 170200 | 170100 | 1020 |
| 389 | 20250120 | 123000 | 146157916800 | 170200 | 170200 | 170200 | 170100 | 584 |
| 390 | 20250120 | 122900 | 146058559300 | 170300 | 170300 | 170300 | 170100 | 3092 |
| 391 | 20250120 | 122800 | 145532339200 | 170300 | 170200 | 170300 | 170200 | 440 |
| 392 | 20250120 | 122700 | 145457423800 | 170300 | 170300 | 170400 | 170200 | 598 |
| 393 | 20250120 | 122600 | 145355611900 | 170200 | 170300 | 170400 | 170200 | 738 |
| 394 | 20250120 | 122500 | 145229963100 | 170200 | 170300 | 170400 | 170200 | 1881 |
| 395 | 20250120 | 122400 | 144909771900 | 170300 | 170200 | 170600 | 170200 | 820 |
| 396 | 20250120 | 122300 | 144770103800 | 170300 | 170300 | 170300 | 170200 | 1629 |
| 397 | 20250120 | 122200 | 144492823100 | 170300 | 170700 | 170700 | 170200 | 2475 |
| 398 | 20250120 | 122100 | 144071120800 | 170700 | 170800 | 170800 | 170600 | 147 |
| 399 | 20250120 | 122000 | 144046027700 | 170800 | 170700 | 170800 | 170500 | 1318 |
| 400 | 20250120 | 121900 | 143821113900 | 170700 | 170800 | 170900 | 170700 | 280 |
| 401 | 20250120 | 121800 | 143773305000 | 170900 | 170900 | 170900 | 170800 | 314 |
| 402 | 20250120 | 121700 | 143719671300 | 170900 | 170800 | 170900 | 170700 | 93 |
| 403 | 20250120 | 121600 | 143703782100 | 170800 | 170700 | 170900 | 170700 | 357 |
| 404 | 20250120 | 121500 | 143642831400 | 170700 | 170700 | 170700 | 170600 | 282 |
| 405 | 20250120 | 121400 | 143594709100 | 170600 | 171200 | 171300 | 170600 | 1640 |
| 406 | 20250120 | 121300 | 143314239200 | 171200 | 170900 | 171300 | 170800 | 508 |
| 407 | 20250120 | 121200 | 143227340200 | 170800 | 170400 | 170800 | 170300 | 1511 |
| 408 | 20250120 | 121100 | 142969864400 | 170400 | 170500 | 170500 | 170300 | 1406 |
| 409 | 20250120 | 121000 | 142730290600 | 170600 | 170600 | 170600 | 170400 | 384 |
| 410 | 20250120 | 120900 | 142664826500 | 170500 | 170500 | 170600 | 170400 | 313 |
| 411 | 20250120 | 120800 | 142611457500 | 170600 | 170600 | 170600 | 170400 | 2703 |
| 412 | 20250120 | 120700 | 142150782300 | 170500 | 170700 | 170800 | 170500 | 8057 |
| 413 | 20250120 | 120600 | 140776379000 | 170800 | 170900 | 170900 | 170700 | 921 |
| 414 | 20250120 | 120500 | 140619100800 | 170900 | 170800 | 170900 | 170800 | 601 |
| 415 | 20250120 | 120400 | 140516428300 | 170800 | 170800 | 170900 | 170800 | 191 |
| 416 | 20250120 | 120300 | 140483801800 | 170900 | 170800 | 170900 | 170800 | 926 |
| 417 | 20250120 | 120200 | 140325607100 | 170800 | 171100 | 171100 | 170800 | 1152 |
| 418 | 20250120 | 120100 | 140128682000 | 171100 | 171100 | 171200 | 171000 | 455 |
| 419 | 20250120 | 120000 | 140050842100 | 171100 | 171300 | 171400 | 171100 | 835 |
| 420 | 20250120 | 115900 | 139907852500 | 171400 | 171300 | 171500 | 171200 | 819 |
| 421 | 20250120 | 115800 | 139767462500 | 171300 | 171100 | 171400 | 171100 | 596 |
| 422 | 20250120 | 115700 | 139665389600 | 171100 | 171000 | 171200 | 171000 | 293 |
| 423 | 20250120 | 115600 | 139615256600 | 171000 | 170900 | 171100 | 170800 | 517 |
| 424 | 20250120 | 115500 | 139526902000 | 170900 | 170800 | 170900 | 170800 | 143 |
| 425 | 20250120 | 115400 | 139502469400 | 170800 | 170800 | 170900 | 170800 | 415 |
| 426 | 20250120 | 115300 | 139431562000 | 170900 | 170900 | 171000 | 170800 | 254 |
| 427 | 20250120 | 115200 | 139388160200 | 170900 | 170900 | 170900 | 170800 | 417 |
| 428 | 20250120 | 115100 | 139316911600 | 170900 | 171000 | 171200 | 170800 | 1045 |
| 429 | 20250120 | 115000 | 139138386000 | 171000 | 170800 | 171500 | 170700 | 1082 |
| 430 | 20250120 | 114900 | 138953210400 | 170800 | 170800 | 171000 | 170700 | 506 |
| 431 | 20250120 | 114800 | 138866762200 | 170900 | 170700 | 170900 | 170700 | 385 |
| 432 | 20250120 | 114700 | 138801033800 | 170600 | 170700 | 170800 | 170600 | 1413 |
| 433 | 20250120 | 114600 | 138559883800 | 170800 | 170700 | 170800 | 170600 | 576 |
| 434 | 20250120 | 114500 | 138461556600 | 170700 | 170900 | 170900 | 170600 | 2226 |
| 435 | 20250120 | 114400 | 138081541300 | 170900 | 170800 | 170900 | 170700 | 430 |
| 436 | 20250120 | 114300 | 138008120200 | 170800 | 170800 | 170900 | 170700 | 1861 |
| 437 | 20250120 | 114200 | 137690371500 | 170800 | 170800 | 170900 | 170700 | 1501 |
| 438 | 20250120 | 114100 | 137434044100 | 170800 | 170800 | 170900 | 170700 | 664 |
| 439 | 20250120 | 114000 | 137320634900 | 170900 | 170800 | 170900 | 170700 | 1573 |
| 440 | 20250120 | 113900 | 137051979000 | 170800 | 170900 | 171000 | 170800 | 1318 |
| 441 | 20250120 | 113800 | 136826799800 | 170900 | 171000 | 171300 | 170800 | 3257 |
| 442 | 20250120 | 113700 | 136269971500 | 171100 | 171400 | 171400 | 171000 | 4019 |
| 443 | 20250120 | 113600 | 135582169300 | 171400 | 171700 | 171700 | 171300 | 3151 |
| 444 | 20250120 | 113500 | 135041875400 | 171700 | 171500 | 171700 | 171500 | 338 |
| 445 | 20250120 | 113400 | 134983887500 | 171500 | 171600 | 171600 | 171500 | 1017 |
| 446 | 20250120 | 113300 | 134809423500 | 171600 | 172100 | 172100 | 171600 | 1220 |
| 447 | 20250120 | 113200 | 134599858900 | 172000 | 172000 | 172200 | 172000 | 264 |
| 448 | 20250120 | 113100 | 134554444100 | 172000 | 172000 | 172100 | 171900 | 215 |
| 449 | 20250120 | 113000 | 134517467800 | 172000 | 171900 | 172100 | 171800 | 1023 |
| 450 | 20250120 | 112900 | 134341622900 | 171900 | 171800 | 172000 | 171800 | 461 |
| 451 | 20250120 | 112800 | 134262361200 | 171800 | 171800 | 171900 | 171700 | 231 |
| 452 | 20250120 | 112700 | 134222680500 | 171800 | 172100 | 172100 | 171700 | 604 |
| 453 | 20250120 | 112600 | 134118893100 | 171900 | 172200 | 172300 | 171800 | 1234 |
| 454 | 20250120 | 112500 | 133906610300 | 172200 | 172200 | 172300 | 172100 | 150 |
| 455 | 20250120 | 112400 | 133880777700 | 172100 | 172000 | 172200 | 172000 | 828 |
| 456 | 20250120 | 112300 | 133738272700 | 172000 | 171900 | 172100 | 171900 | 129 |
| 457 | 20250120 | 112200 | 133716086300 | 172000 | 172000 | 172100 | 172000 | 512 |
| 458 | 20250120 | 112100 | 133628005400 | 172000 | 172000 | 172100 | 171800 | 1232 |
| 459 | 20250120 | 112000 | 133416125700 | 172000 | 172100 | 172100 | 172000 | 403 |
| 460 | 20250120 | 111900 | 133346805200 | 172200 | 172300 | 172300 | 172100 | 998 |
| 461 | 20250120 | 111800 | 133174972300 | 172300 | 172300 | 172400 | 172300 | 198 |
| 462 | 20250120 | 111700 | 133140853800 | 172400 | 172500 | 172600 | 172300 | 503 |
| 463 | 20250120 | 111600 | 133054137500 | 172500 | 172500 | 172600 | 172400 | 439 |
| 464 | 20250120 | 111500 | 132978420800 | 172500 | 172800 | 172900 | 172400 | 818 |
| 465 | 20250120 | 111400 | 132837178800 | 172800 | 172600 | 172800 | 172600 | 210 |
| 466 | 20250120 | 111300 | 132800920100 | 172700 | 172400 | 172800 | 172300 | 738 |
| 467 | 20250120 | 111200 | 132673591000 | 172400 | 172600 | 172600 | 172300 | 541 |
| 468 | 20250120 | 111100 | 132580294900 | 172600 | 172500 | 172600 | 172500 | 380 |
| 469 | 20250120 | 111000 | 132514731100 | 172500 | 172500 | 172500 | 172300 | 411 |
| 470 | 20250120 | 110900 | 132443849500 | 172500 | 172500 | 172600 | 172400 | 872 |
| 471 | 20250120 | 110800 | 132293454100 | 172600 | 172800 | 172800 | 172500 | 1093 |
| 472 | 20250120 | 110700 | 132104830700 | 172800 | 172800 | 173000 | 172600 | 1575 |
| 473 | 20250120 | 110600 | 131832770200 | 172800 | 172600 | 172800 | 172600 | 405 |
| 474 | 20250120 | 110500 | 131762825500 | 172600 | 172900 | 173000 | 172500 | 2719 |
| 475 | 20250120 | 110400 | 131292993300 | 173000 | 172900 | 173000 | 172700 | 2034 |
| 476 | 20250120 | 110300 | 130941258000 | 172900 | 172200 | 173100 | 172200 | 6481 |
| 477 | 20250120 | 110200 | 129821691300 | 172200 | 171400 | 172300 | 171400 | 3993 |
| 478 | 20250120 | 110100 | 129134696000 | 171400 | 171700 | 171700 | 171400 | 332 |
| 479 | 20250120 | 110000 | 129077780500 | 171700 | 171300 | 171900 | 171300 | 1049 |
| 480 | 20250120 | 105900 | 128897725400 | 171300 | 171400 | 171500 | 171300 | 835 |
| 481 | 20250120 | 105800 | 128754655700 | 171400 | 171900 | 171900 | 171400 | 1337 |
| 482 | 20250120 | 105700 | 128525113700 | 171900 | 171900 | 172000 | 171800 | 1706 |
| 483 | 20250120 | 105600 | 128231777300 | 171900 | 171700 | 171900 | 171700 | 498 |
| 484 | 20250120 | 105500 | 128146236500 | 171600 | 171300 | 171700 | 171200 | 920 |
| 485 | 20250120 | 105400 | 127988525300 | 171400 | 171500 | 171500 | 171300 | 807 |
| 486 | 20250120 | 105300 | 127850196700 | 171500 | 171800 | 172000 | 171400 | 1363 |
| 487 | 20250120 | 105200 | 127616067000 | 171900 | 171600 | 171900 | 171500 | 1116 |
| 488 | 20250120 | 105100 | 127424441100 | 171600 | 171200 | 171600 | 171000 | 3036 |
| 489 | 20250120 | 105000 | 126904608400 | 171100 | 171100 | 171100 | 170900 | 1026 |
| 490 | 20250120 | 104900 | 126729155200 | 171000 | 171200 | 171200 | 171000 | 1011 |
| 491 | 20250120 | 104800 | 126556174100 | 171100 | 171100 | 171200 | 171000 | 810 |
| 492 | 20250120 | 104700 | 126417611800 | 171100 | 170900 | 171300 | 170900 | 1681 |
| 493 | 20250120 | 104600 | 126130092900 | 170900 | 170900 | 171000 | 170600 | 3406 |
| 494 | 20250120 | 104500 | 125548290800 | 171000 | 171100 | 171200 | 170900 | 2322 |
| 495 | 20250120 | 104400 | 125151193300 | 171100 | 171200 | 171300 | 171100 | 956 |
| 496 | 20250120 | 104300 | 124987523600 | 171200 | 171500 | 171500 | 171200 | 753 |
| 497 | 20250120 | 104200 | 124858568200 | 171400 | 171200 | 171500 | 171200 | 516 |
| 498 | 20250120 | 104100 | 124770150900 | 171400 | 171300 | 171500 | 171100 | 1089 |
| 499 | 20250120 | 104000 | 124583596900 | 171100 | 171100 | 171400 | 171000 | 4550 |
| 500 | 20250120 | 103900 | 123805211200 | 171000 | 171400 | 171500 | 171000 | 6203 |
| 501 | 20250120 | 103800 | 122743298100 | 171400 | 171500 | 171600 | 171400 | 1111 |
| 502 | 20250120 | 103700 | 122552811600 | 171500 | 171500 | 171600 | 171500 | 1085 |
| 503 | 20250120 | 103600 | 122366724700 | 171600 | 171500 | 171600 | 171500 | 949 |
| 504 | 20250120 | 103500 | 122203964200 | 171500 | 171700 | 171800 | 171500 | 595 |
| 505 | 20250120 | 103400 | 122101867700 | 171700 | 171400 | 171800 | 171300 | 2804 |
| 506 | 20250120 | 103300 | 121621259000 | 171300 | 171500 | 171600 | 171300 | 4251 |
| 507 | 20250120 | 103200 | 120892426100 | 171600 | 171800 | 171900 | 171500 | 4646 |
| 508 | 20250120 | 103100 | 120094621000 | 171900 | 171800 | 172000 | 171800 | 990 |
| 509 | 20250120 | 103000 | 119924491400 | 171800 | 172000 | 172100 | 171800 | 2146 |
| 510 | 20250120 | 102900 | 119555604900 | 172000 | 171900 | 172000 | 171900 | 519 |
| 511 | 20250120 | 102800 | 119466352700 | 171900 | 172700 | 172700 | 171900 | 1446 |
| 512 | 20250120 | 102700 | 119217482700 | 172800 | 172800 | 173000 | 172100 | 4061 |
| 513 | 20250120 | 102600 | 118516063100 | 172800 | 172100 | 172800 | 171900 | 3191 |
| 514 | 20250120 | 102500 | 117966269600 | 172100 | 172200 | 172200 | 171700 | 1460 |
| 515 | 20250120 | 102400 | 117715228400 | 172200 | 172000 | 172300 | 172000 | 1565 |
| 516 | 20250120 | 102300 | 117445779100 | 172000 | 171700 | 172100 | 171700 | 2621 |
| 517 | 20250120 | 102200 | 116995196600 | 171700 | 171900 | 172200 | 171500 | 5566 |
| 518 | 20250120 | 102100 | 116039206000 | 172000 | 172100 | 172200 | 171800 | 4382 |
| 519 | 20250120 | 102000 | 115285561600 | 172200 | 172400 | 172500 | 172100 | 2419 |
| 520 | 20250120 | 101900 | 114868943700 | 172400 | 172300 | 172500 | 172200 | 1034 |
| 521 | 20250120 | 101800 | 114690734800 | 172200 | 172600 | 172700 | 172200 | 954 |
| 522 | 20250120 | 101700 | 114526206300 | 172600 | 172200 | 172700 | 172100 | 1510 |
| 523 | 20250120 | 101600 | 114266038200 | 172200 | 172200 | 172500 | 172200 | 1089 |
| 524 | 20250120 | 101500 | 114078404700 | 172200 | 172200 | 172900 | 172200 | 2904 |
| 525 | 20250120 | 101400 | 113577899700 | 172200 | 172500 | 172600 | 172200 | 1553 |
| 526 | 20250120 | 101300 | 113310173600 | 172500 | 172800 | 172900 | 172400 | 1346 |
| 527 | 20250120 | 101200 | 113077772600 | 172800 | 173100 | 173200 | 172800 | 1349 |
| 528 | 20250120 | 101100 | 112844330500 | 173100 | 173200 | 173200 | 173000 | 749 |
| 529 | 20250120 | 101000 | 112714657400 | 173200 | 173200 | 173400 | 173000 | 1151 |
| 530 | 20250120 | 100900 | 112515229200 | 173300 | 172700 | 173300 | 172500 | 2281 |
| 531 | 20250120 | 100800 | 112120652100 | 172700 | 172700 | 172800 | 172000 | 2187 |
| 532 | 20250120 | 100700 | 111743701500 | 172700 | 172400 | 172900 | 172000 | 12267 |
| 533 | 20250120 | 100600 | 109630450600 | 172300 | 172600 | 172700 | 172300 | 3876 |
| 534 | 20250120 | 100500 | 108961892300 | 172700 | 172500 | 172900 | 172400 | 4498 |
| 535 | 20250120 | 100400 | 108185614800 | 172500 | 173100 | 173200 | 172500 | 15350 |
| 536 | 20250120 | 100300 | 105532389300 | 173100 | 173400 | 173500 | 173100 | 2100 |
| 537 | 20250120 | 100200 | 105168690100 | 173200 | 173300 | 173500 | 173100 | 1344 |
| 538 | 20250120 | 100100 | 104935804100 | 173300 | 173400 | 173500 | 173200 | 1564 |
| 539 | 20250120 | 100000 | 104664752700 | 173400 | 173300 | 173600 | 173200 | 3046 |
| 540 | 20250120 | 095900 | 104136971500 | 173400 | 173100 | 173600 | 173100 | 2314 |
| 541 | 20250120 | 095800 | 103736094400 | 173100 | 173300 | 173400 | 173100 | 3398 |
| 542 | 20250120 | 095700 | 103147514100 | 173400 | 173500 | 173600 | 173300 | 2090 |
| 543 | 20250120 | 095600 | 102785042500 | 173400 | 173800 | 173800 | 173400 | 2140 |
| 544 | 20250120 | 095500 | 102413583500 | 173700 | 173500 | 174200 | 173300 | 1486 |
| 545 | 20250120 | 095400 | 102155547700 | 173500 | 174100 | 174100 | 173300 | 4248 |
| 546 | 20250120 | 095300 | 101418007500 | 174100 | 174600 | 174900 | 174000 | 2472 |
| 547 | 20250120 | 095200 | 100987257600 | 174600 | 175000 | 175000 | 174400 | 6798 |
| 548 | 20250120 | 095100 | 99799217400 | 175000 | 174900 | 175000 | 174800 | 3407 |
| 549 | 20250120 | 095000 | 99203251500 | 174900 | 174600 | 174900 | 174300 | 3865 |
| 550 | 20250120 | 094900 | 98528035800 | 174600 | 174200 | 174600 | 174100 | 1770 |
| 551 | 20250120 | 094800 | 98219310900 | 174200 | 174300 | 174500 | 174000 | 2748 |
| 552 | 20250120 | 094700 | 97740271300 | 174200 | 173500 | 174300 | 173100 | 3931 |
| 553 | 20250120 | 094600 | 97058279500 | 173500 | 174100 | 174300 | 173400 | 4507 |
| 554 | 20250120 | 094500 | 96275089000 | 174200 | 174000 | 174400 | 174000 | 3059 |
| 555 | 20250120 | 094400 | 95742338500 | 174000 | 173800 | 174100 | 173600 | 1776 |
| 556 | 20250120 | 094300 | 95433462700 | 173800 | 173300 | 174300 | 173000 | 3054 |
| 557 | 20250120 | 094200 | 94903035800 | 173600 | 174400 | 174400 | 172900 | 18530 |
| 558 | 20250120 | 094100 | 91688449600 | 174300 | 174100 | 174400 | 174100 | 1197 |
| 559 | 20250120 | 094000 | 91479837600 | 174200 | 174000 | 174300 | 174000 | 1196 |
| 560 | 20250120 | 093900 | 91271594100 | 174000 | 173800 | 174300 | 173700 | 4734 |
| 561 | 20250120 | 093800 | 90447817700 | 173700 | 174000 | 174100 | 173700 | 2543 |
| 562 | 20250120 | 093700 | 90005640200 | 174000 | 173800 | 174100 | 173700 | 3955 |
| 563 | 20250120 | 093600 | 89318011800 | 173700 | 174200 | 174300 | 173700 | 2872 |
| 564 | 20250120 | 093500 | 88818399400 | 174200 | 174100 | 174300 | 173900 | 3117 |
| 565 | 20250120 | 093400 | 88275784400 | 174100 | 173600 | 174400 | 173400 | 6634 |
| 566 | 20250120 | 093300 | 87121673300 | 173400 | 174800 | 174800 | 173400 | 14749 |
| 567 | 20250120 | 093200 | 84556355800 | 174800 | 175100 | 175100 | 174000 | 15162 |
| 568 | 20250120 | 093100 | 81908898800 | 175000 | 175400 | 175600 | 175000 | 5203 |
| 569 | 20250120 | 093000 | 80997430300 | 175400 | 175300 | 175800 | 175200 | 2247 |
| 570 | 20250120 | 092900 | 80603255500 | 175300 | 175600 | 175900 | 175200 | 7907 |
| 571 | 20250120 | 092800 | 79216536800 | 175500 | 175900 | 175900 | 175500 | 5330 |
| 572 | 20250120 | 092700 | 78279957900 | 175900 | 175900 | 176000 | 175900 | 1472 |
| 573 | 20250120 | 092600 | 78020964000 | 175900 | 175800 | 176000 | 175700 | 2338 |
| 574 | 20250120 | 092500 | 77609836300 | 175800 | 176400 | 176500 | 175800 | 3796 |
| 575 | 20250120 | 092400 | 76941566900 | 176400 | 176800 | 177800 | 176200 | 8359 |
| 576 | 20250120 | 092300 | 75462739100 | 176800 | 176300 | 177000 | 176300 | 7456 |
| 577 | 20250120 | 092200 | 74145751400 | 176300 | 175400 | 176500 | 175400 | 6284 |
| 578 | 20250120 | 092100 | 73040377600 | 175400 | 176100 | 176200 | 175400 | 4930 |
| 579 | 20250120 | 092000 | 72174209800 | 176100 | 175800 | 176100 | 175400 | 8200 |
| 580 | 20250120 | 091900 | 70733581700 | 175800 | 176500 | 176700 | 175600 | 12653 |
| 581 | 20250120 | 091800 | 68505788200 | 176400 | 177100 | 177100 | 176400 | 9376 |
| 582 | 20250120 | 091700 | 66848863800 | 177100 | 178500 | 178500 | 176900 | 9503 |
| 583 | 20250120 | 091600 | 65161882800 | 178500 | 177700 | 178500 | 177200 | 13335 |
| 584 | 20250120 | 091500 | 62788924900 | 177800 | 177300 | 177800 | 177200 | 3628 |
| 585 | 20250120 | 091400 | 62144889400 | 177700 | 176600 | 178000 | 176500 | 5992 |
| 586 | 20250120 | 091300 | 61081510100 | 176600 | 177800 | 177900 | 176300 | 10060 |
| 587 | 20250120 | 091200 | 59299757900 | 177800 | 177200 | 177900 | 177000 | 9042 |
| 588 | 20250120 | 091100 | 57693661500 | 177200 | 176900 | 177200 | 176700 | 3693 |
| 589 | 20250120 | 091000 | 57040388900 | 176800 | 178000 | 178000 | 176300 | 10753 |
| 590 | 20250120 | 090900 | 55136522400 | 177900 | 176600 | 178200 | 176500 | 10939 |
| 591 | 20250120 | 090800 | 53192687000 | 176700 | 176300 | 176800 | 175400 | 14864 |
| 592 | 20250120 | 090700 | 50577044900 | 176500 | 177100 | 177800 | 176300 | 16540 |
| 593 | 20250120 | 090600 | 47649589100 | 177100 | 176600 | 177600 | 176600 | 8582 |
| 594 | 20250120 | 090500 | 46128826300 | 176600 | 177800 | 178000 | 176300 | 20984 |
| 595 | 20250120 | 090400 | 42410238700 | 177700 | 178400 | 179000 | 177400 | 25580 |
| 596 | 20250120 | 090300 | 37857710000 | 178300 | 180700 | 181000 | 177900 | 45750 |
| 597 | 20250120 | 090200 | 29625806800 | 180900 | 179300 | 181000 | 178900 | 57141 |
| 598 | 20250120 | 090100 | 19356716800 | 179300 | 177300 | 179300 | 176300 | 48639 |
| 599 | 20250120 | 090000 | 10683231600 | 177200 | 173300 | 177500 | 172800 | 57416 |