35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 3 | 20250122 | 185600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 4 | 20250122 | 185500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 5 | 20250122 | 185400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 6 | 20250122 | 185300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 7 | 20250122 | 185200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 8 | 20250122 | 185100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 9 | 20250122 | 185000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 10 | 20250122 | 184900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 11 | 20250122 | 184800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 12 | 20250122 | 184700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 13 | 20250122 | 184600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 14 | 20250122 | 184500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 15 | 20250122 | 184400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 16 | 20250122 | 184300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 17 | 20250122 | 184200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 18 | 20250122 | 184100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 19 | 20250122 | 184000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 20 | 20250122 | 183900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 21 | 20250122 | 183800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 22 | 20250122 | 183700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 23 | 20250122 | 183600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 24 | 20250122 | 183500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 25 | 20250122 | 183400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 26 | 20250122 | 183300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 27 | 20250122 | 183200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 28 | 20250122 | 183100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 29 | 20250122 | 183000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 30 | 20250122 | 182900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 31 | 20250122 | 182800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 32 | 20250122 | 182700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 33 | 20250122 | 182600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 34 | 20250122 | 182500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 35 | 20250122 | 182400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 36 | 20250122 | 182300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 37 | 20250122 | 182200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 38 | 20250122 | 182100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 39 | 20250122 | 182000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 40 | 20250122 | 181900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 41 | 20250122 | 181800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 42 | 20250122 | 181700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 43 | 20250122 | 181600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 44 | 20250122 | 181500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 45 | 20250122 | 181400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 46 | 20250122 | 181300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 47 | 20250122 | 181200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 48 | 20250122 | 181100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 49 | 20250122 | 181000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 50 | 20250122 | 180900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 51 | 20250122 | 180800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 52 | 20250122 | 180700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 53 | 20250122 | 180600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 54 | 20250122 | 180500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 55 | 20250122 | 180400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 56 | 20250122 | 180300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 57 | 20250122 | 180200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 58 | 20250122 | 180100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 59 | 20250122 | 180000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 60 | 20250122 | 175900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 61 | 20250122 | 175800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 62 | 20250122 | 175700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 63 | 20250122 | 175600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 64 | 20250122 | 175500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 65 | 20250122 | 175400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 66 | 20250122 | 175300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 67 | 20250122 | 175200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 68 | 20250122 | 175100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 69 | 20250122 | 175000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 70 | 20250122 | 174900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 71 | 20250122 | 174800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 72 | 20250122 | 174700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 73 | 20250122 | 174600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 74 | 20250122 | 174500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 75 | 20250122 | 174400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 76 | 20250122 | 174300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 77 | 20250122 | 174200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 78 | 20250122 | 174100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 79 | 20250122 | 174000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 80 | 20250122 | 173900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 81 | 20250122 | 173800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 82 | 20250122 | 173700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 83 | 20250122 | 173600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 84 | 20250122 | 173500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 85 | 20250122 | 173400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 86 | 20250122 | 173300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 87 | 20250122 | 173200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 88 | 20250122 | 173100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 89 | 20250122 | 173000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 90 | 20250122 | 172900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 91 | 20250122 | 172800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 92 | 20250122 | 172700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 93 | 20250122 | 172600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 94 | 20250122 | 172500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 95 | 20250122 | 172400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 96 | 20250122 | 172300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 97 | 20250122 | 172200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 98 | 20250122 | 172100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 99 | 20250122 | 172000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 100 | 20250122 | 171900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 101 | 20250122 | 171800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 102 | 20250122 | 171700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 103 | 20250122 | 171600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 104 | 20250122 | 171500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 105 | 20250122 | 171400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 106 | 20250122 | 171300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 107 | 20250122 | 171200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 108 | 20250122 | 171100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 109 | 20250122 | 171000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 110 | 20250122 | 170900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 111 | 20250122 | 170800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 112 | 20250122 | 170700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 113 | 20250122 | 170600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 114 | 20250122 | 170500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 115 | 20250122 | 170400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 116 | 20250122 | 170300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 117 | 20250122 | 170200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 118 | 20250122 | 170100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 119 | 20250122 | 170000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 120 | 20250122 | 165900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 121 | 20250122 | 165800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 122 | 20250122 | 165700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 123 | 20250122 | 165600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 124 | 20250122 | 165500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 125 | 20250122 | 165400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 126 | 20250122 | 165300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 127 | 20250122 | 165200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 128 | 20250122 | 165100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 129 | 20250122 | 165000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 130 | 20250122 | 164900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 131 | 20250122 | 164800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 132 | 20250122 | 164700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 133 | 20250122 | 164600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 134 | 20250122 | 164500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 135 | 20250122 | 164400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 136 | 20250122 | 164300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 137 | 20250122 | 164200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 138 | 20250122 | 164100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 139 | 20250122 | 164000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 140 | 20250122 | 163900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 141 | 20250122 | 163800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 142 | 20250122 | 163700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 143 | 20250122 | 163600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 144 | 20250122 | 163500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 145 | 20250122 | 163400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 146 | 20250122 | 163300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 147 | 20250122 | 163200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 148 | 20250122 | 163100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 149 | 20250122 | 163000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 150 | 20250122 | 162900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 151 | 20250122 | 162800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 152 | 20250122 | 162700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 153 | 20250122 | 162600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 154 | 20250122 | 162500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 155 | 20250122 | 162400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 156 | 20250122 | 162300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 157 | 20250122 | 162200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 158 | 20250122 | 162100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 159 | 20250122 | 162000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 160 | 20250122 | 161900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 161 | 20250122 | 161800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 162 | 20250122 | 161700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 163 | 20250122 | 161600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 164 | 20250122 | 161500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 165 | 20250122 | 161400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 166 | 20250122 | 161300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 167 | 20250122 | 161200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 168 | 20250122 | 161100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 169 | 20250122 | 161000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 170 | 20250122 | 160900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 171 | 20250122 | 160800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 172 | 20250122 | 160700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 173 | 20250122 | 160600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 174 | 20250122 | 160500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 175 | 20250122 | 160400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 176 | 20250122 | 160300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 177 | 20250122 | 160200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 178 | 20250122 | 160100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 179 | 20250122 | 160000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 180 | 20250122 | 155900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 181 | 20250122 | 155800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 182 | 20250122 | 155700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 183 | 20250122 | 155600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 184 | 20250122 | 155500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 185 | 20250122 | 155400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 186 | 20250122 | 155300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 187 | 20250122 | 155200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 188 | 20250122 | 155100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 189 | 20250122 | 155000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 190 | 20250122 | 154900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 191 | 20250122 | 154800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 192 | 20250122 | 154700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 193 | 20250122 | 154600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 194 | 20250122 | 154500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 195 | 20250122 | 154400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 196 | 20250122 | 154300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 197 | 20250122 | 154200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 198 | 20250122 | 154100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 199 | 20250122 | 154000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 200 | 20250122 | 153900 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 201 | 20250122 | 153800 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 202 | 20250122 | 153700 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 203 | 20250122 | 153600 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 204 | 20250122 | 153500 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 205 | 20250122 | 153400 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 206 | 20250122 | 153300 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 207 | 20250122 | 153200 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 208 | 20250122 | 153100 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 0 |
| 209 | 20250122 | 153000 | 115765689000 | 171400 | 171400 | 171400 | 171400 | 12938 |
| 210 | 20250122 | 152900 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 211 | 20250122 | 152800 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 212 | 20250122 | 152700 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 213 | 20250122 | 152600 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 214 | 20250122 | 152500 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 215 | 20250122 | 152400 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 216 | 20250122 | 152300 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 217 | 20250122 | 152200 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 218 | 20250122 | 152100 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 219 | 20250122 | 152000 | 113548115800 | 170600 | 170600 | 170600 | 170600 | 0 |
| 220 | 20250122 | 151900 | 113548115800 | 170600 | 170600 | 170700 | 170500 | 2070 |
| 221 | 20250122 | 151800 | 113195027700 | 170600 | 170600 | 170600 | 170500 | 2458 |
| 222 | 20250122 | 151700 | 112775906300 | 170600 | 170600 | 170700 | 170500 | 1866 |
| 223 | 20250122 | 151600 | 112457570900 | 170600 | 170500 | 170700 | 170500 | 3111 |
| 224 | 20250122 | 151500 | 111927001000 | 170600 | 170800 | 170800 | 170600 | 1614 |
| 225 | 20250122 | 151400 | 111651542900 | 170700 | 170600 | 170700 | 170500 | 2450 |
| 226 | 20250122 | 151300 | 111233490800 | 170600 | 170700 | 170700 | 170500 | 828 |
| 227 | 20250122 | 151200 | 111092224000 | 170600 | 170800 | 170800 | 170500 | 2159 |
| 228 | 20250122 | 151100 | 110723787400 | 170800 | 170800 | 170800 | 170600 | 1307 |
| 229 | 20250122 | 151000 | 110500706300 | 170700 | 170900 | 171000 | 170600 | 2565 |
| 230 | 20250122 | 150900 | 110062735100 | 170900 | 171000 | 171100 | 170900 | 1466 |
| 231 | 20250122 | 150800 | 109812005000 | 171000 | 171200 | 171400 | 171000 | 2365 |
| 232 | 20250122 | 150700 | 109406997600 | 171200 | 171300 | 171400 | 171100 | 1490 |
| 233 | 20250122 | 150600 | 109151929200 | 171300 | 171100 | 171300 | 171100 | 1607 |
| 234 | 20250122 | 150500 | 108876762200 | 171100 | 171300 | 171300 | 171100 | 1611 |
| 235 | 20250122 | 150400 | 108600993900 | 171200 | 171300 | 171300 | 171100 | 756 |
| 236 | 20250122 | 150300 | 108471566300 | 171300 | 171100 | 171300 | 171000 | 1213 |
| 237 | 20250122 | 150200 | 108263973000 | 171100 | 171600 | 171600 | 171000 | 2103 |
| 238 | 20250122 | 150100 | 107903982900 | 171500 | 171600 | 171600 | 171200 | 1720 |
| 239 | 20250122 | 150000 | 107609102600 | 171500 | 171600 | 171700 | 171400 | 1117 |
| 240 | 20250122 | 145900 | 107417519500 | 171600 | 171700 | 171700 | 171500 | 821 |
| 241 | 20250122 | 145800 | 107276606100 | 171700 | 171800 | 171800 | 171600 | 1533 |
| 242 | 20250122 | 145700 | 107013365500 | 171700 | 171600 | 171800 | 171600 | 1729 |
| 243 | 20250122 | 145600 | 106716504500 | 171700 | 171600 | 171700 | 171500 | 1118 |
| 244 | 20250122 | 145500 | 106524653000 | 171600 | 171600 | 171700 | 171400 | 2069 |
| 245 | 20250122 | 145400 | 106169713600 | 171600 | 171600 | 171700 | 171500 | 1044 |
| 246 | 20250122 | 145300 | 105990582900 | 171600 | 171600 | 171600 | 171500 | 477 |
| 247 | 20250122 | 145200 | 105908754500 | 171600 | 171700 | 171800 | 171500 | 770 |
| 248 | 20250122 | 145100 | 105776630800 | 171700 | 171900 | 172000 | 171600 | 2618 |
| 249 | 20250122 | 145000 | 105326836900 | 172000 | 171700 | 172000 | 171700 | 2908 |
| 250 | 20250122 | 144900 | 104826921000 | 171700 | 171700 | 171900 | 171700 | 1102 |
| 251 | 20250122 | 144800 | 104637611500 | 171700 | 171800 | 171800 | 171500 | 1687 |
| 252 | 20250122 | 144700 | 104348028300 | 171700 | 171800 | 171900 | 171700 | 531 |
| 253 | 20250122 | 144600 | 104256817000 | 171800 | 171800 | 171900 | 171800 | 464 |
| 254 | 20250122 | 144500 | 104177090700 | 171900 | 171700 | 171900 | 171700 | 773 |
| 255 | 20250122 | 144400 | 104044286400 | 171800 | 171600 | 171800 | 171500 | 929 |
| 256 | 20250122 | 144300 | 103884828900 | 171600 | 171800 | 171800 | 171600 | 505 |
| 257 | 20250122 | 144200 | 103798118700 | 171800 | 171900 | 172000 | 171700 | 1156 |
| 258 | 20250122 | 144100 | 103599453000 | 171900 | 172000 | 172000 | 171900 | 974 |
| 259 | 20250122 | 144000 | 103431949200 | 172000 | 171600 | 172000 | 171500 | 4235 |
| 260 | 20250122 | 143900 | 102704148700 | 171600 | 171700 | 171800 | 171500 | 810 |
| 261 | 20250122 | 143800 | 102565089700 | 171700 | 171200 | 171700 | 171100 | 1405 |
| 262 | 20250122 | 143700 | 102324282100 | 171100 | 171400 | 171500 | 171000 | 3212 |
| 263 | 20250122 | 143600 | 101774437900 | 171400 | 171600 | 171700 | 171300 | 2085 |
| 264 | 20250122 | 143500 | 101416928800 | 171700 | 171700 | 171700 | 171600 | 303 |
| 265 | 20250122 | 143400 | 101364917400 | 171700 | 171800 | 171800 | 171600 | 2112 |
| 266 | 20250122 | 143300 | 101002380500 | 171700 | 171800 | 171900 | 171600 | 3632 |
| 267 | 20250122 | 143200 | 100378510800 | 171800 | 171600 | 171900 | 171600 | 2146 |
| 268 | 20250122 | 143100 | 100009895700 | 171700 | 171900 | 172000 | 171400 | 1796 |
| 269 | 20250122 | 143000 | 99701412800 | 171900 | 172000 | 172000 | 171900 | 4145 |
| 270 | 20250122 | 142900 | 98988642500 | 172000 | 171400 | 172000 | 171300 | 5919 |
| 271 | 20250122 | 142800 | 97972218200 | 171500 | 171500 | 171500 | 171300 | 2060 |
| 272 | 20250122 | 142700 | 97619104900 | 171400 | 171300 | 171500 | 171300 | 1109 |
| 273 | 20250122 | 142600 | 97428998000 | 171300 | 171400 | 171400 | 171300 | 982 |
| 274 | 20250122 | 142500 | 97260703500 | 171400 | 171400 | 171600 | 171400 | 2510 |
| 275 | 20250122 | 142400 | 96830166100 | 171500 | 171300 | 171500 | 171300 | 2007 |
| 276 | 20250122 | 142300 | 96486184300 | 171200 | 171400 | 171400 | 171200 | 2150 |
| 277 | 20250122 | 142200 | 96117873100 | 171300 | 171100 | 171400 | 171000 | 2064 |
| 278 | 20250122 | 142100 | 95764551500 | 171100 | 170900 | 171100 | 170900 | 2507 |
| 279 | 20250122 | 142000 | 95335867100 | 170800 | 170800 | 171000 | 170800 | 3288 |
| 280 | 20250122 | 141900 | 94773751000 | 170800 | 170500 | 170900 | 170400 | 4560 |
| 281 | 20250122 | 141800 | 93995557200 | 170500 | 170400 | 170500 | 170400 | 312 |
| 282 | 20250122 | 141700 | 93942379900 | 170400 | 170400 | 170500 | 170400 | 666 |
| 283 | 20250122 | 141600 | 93828884800 | 170500 | 170400 | 170500 | 170400 | 91 |
| 284 | 20250122 | 141500 | 93813373300 | 170400 | 170400 | 170500 | 170400 | 872 |
| 285 | 20250122 | 141400 | 93664780200 | 170400 | 170500 | 170500 | 170400 | 158 |
| 286 | 20250122 | 141300 | 93637852500 | 170500 | 170500 | 170500 | 170400 | 409 |
| 287 | 20250122 | 141200 | 93568147300 | 170500 | 170600 | 170600 | 170400 | 1581 |
| 288 | 20250122 | 141100 | 93298593300 | 170600 | 170600 | 170600 | 170500 | 138 |
| 289 | 20250122 | 141000 | 93275054200 | 170600 | 170500 | 170600 | 170500 | 278 |
| 290 | 20250122 | 140900 | 93227643900 | 170500 | 170500 | 170600 | 170500 | 811 |
| 291 | 20250122 | 140800 | 93089327300 | 170600 | 170600 | 170700 | 170500 | 413 |
| 292 | 20250122 | 140700 | 93018864700 | 170600 | 170700 | 170700 | 170500 | 507 |
| 293 | 20250122 | 140600 | 92932378900 | 170600 | 170600 | 170700 | 170600 | 203 |
| 294 | 20250122 | 140500 | 92897744600 | 170600 | 170600 | 170700 | 170600 | 207 |
| 295 | 20250122 | 140400 | 92862420800 | 170700 | 170600 | 170700 | 170500 | 717 |
| 296 | 20250122 | 140300 | 92740096800 | 170500 | 170400 | 170600 | 170400 | 796 |
| 297 | 20250122 | 140200 | 92604401400 | 170400 | 170500 | 170500 | 170400 | 221 |
| 298 | 20250122 | 140100 | 92566734600 | 170500 | 170500 | 170500 | 170400 | 271 |
| 299 | 20250122 | 140000 | 92520543000 | 170500 | 170400 | 170500 | 170400 | 657 |
| 300 | 20250122 | 135900 | 92408564300 | 170400 | 170400 | 170500 | 170400 | 146 |
| 301 | 20250122 | 135800 | 92383677000 | 170400 | 170400 | 170500 | 170400 | 940 |
| 302 | 20250122 | 135700 | 92223474800 | 170400 | 170400 | 170500 | 170400 | 493 |
| 303 | 20250122 | 135600 | 92139433300 | 170500 | 170500 | 170500 | 170400 | 1116 |
| 304 | 20250122 | 135500 | 91949244700 | 170500 | 170500 | 170500 | 170400 | 401 |
| 305 | 20250122 | 135400 | 91880876300 | 170500 | 170400 | 170500 | 170400 | 270 |
| 306 | 20250122 | 135300 | 91834848800 | 170400 | 170600 | 170600 | 170400 | 892 |
| 307 | 20250122 | 135200 | 91682749400 | 170600 | 170500 | 170700 | 170500 | 294 |
| 308 | 20250122 | 135100 | 91632594000 | 170500 | 170500 | 170600 | 170500 | 174 |
| 309 | 20250122 | 135000 | 91602914800 | 170600 | 170500 | 170600 | 170400 | 473 |
| 310 | 20250122 | 134900 | 91522277400 | 170500 | 170500 | 170500 | 170400 | 779 |
| 311 | 20250122 | 134800 | 91389489800 | 170500 | 170600 | 170600 | 170400 | 888 |
| 312 | 20250122 | 134700 | 91238085600 | 170500 | 170700 | 170800 | 170500 | 618 |
| 313 | 20250122 | 134600 | 91132619600 | 170700 | 170400 | 170800 | 170400 | 1762 |
| 314 | 20250122 | 134500 | 90832004100 | 170500 | 170500 | 170500 | 170400 | 594 |
| 315 | 20250122 | 134400 | 90730744400 | 170500 | 170300 | 170500 | 170200 | 846 |
| 316 | 20250122 | 134300 | 90586585100 | 170300 | 170300 | 170400 | 170200 | 402 |
| 317 | 20250122 | 134200 | 90518125100 | 170300 | 170300 | 170400 | 170200 | 378 |
| 318 | 20250122 | 134100 | 90453752200 | 170400 | 170400 | 170400 | 170200 | 755 |
| 319 | 20250122 | 134000 | 90325168300 | 170300 | 170300 | 170400 | 170300 | 239 |
| 320 | 20250122 | 133900 | 90284465500 | 170400 | 170300 | 170400 | 170200 | 774 |
| 321 | 20250122 | 133800 | 90152657000 | 170300 | 170400 | 170400 | 170300 | 172 |
| 322 | 20250122 | 133700 | 90123363600 | 170300 | 170300 | 170400 | 170200 | 397 |
| 323 | 20250122 | 133600 | 90055751600 | 170300 | 170300 | 170400 | 170200 | 275 |
| 324 | 20250122 | 133500 | 90008921700 | 170300 | 170200 | 170300 | 170200 | 639 |
| 325 | 20250122 | 133400 | 89900113300 | 170200 | 170300 | 170300 | 170200 | 226 |
| 326 | 20250122 | 133300 | 89861647600 | 170300 | 170100 | 170300 | 170100 | 618 |
| 327 | 20250122 | 133200 | 89756492800 | 170200 | 170200 | 170300 | 170100 | 887 |
| 328 | 20250122 | 133100 | 89605538000 | 170300 | 170300 | 170300 | 170200 | 312 |
| 329 | 20250122 | 133000 | 89552418600 | 170300 | 170200 | 170300 | 170200 | 359 |
| 330 | 20250122 | 132900 | 89491288500 | 170300 | 170200 | 170300 | 170100 | 504 |
| 331 | 20250122 | 132800 | 89405512900 | 170200 | 170200 | 170200 | 170100 | 578 |
| 332 | 20250122 | 132700 | 89307169500 | 170100 | 170100 | 170200 | 170100 | 347 |
| 333 | 20250122 | 132600 | 89248143700 | 170100 | 170100 | 170200 | 170000 | 1644 |
| 334 | 20250122 | 132500 | 88968618100 | 170100 | 170100 | 170100 | 169900 | 2733 |
| 335 | 20250122 | 132400 | 88504057600 | 170000 | 170000 | 170100 | 170000 | 4600 |
| 336 | 20250122 | 132300 | 87721918300 | 170000 | 170200 | 170200 | 170000 | 3944 |
| 337 | 20250122 | 132200 | 87050899400 | 170200 | 170300 | 170400 | 170200 | 1969 |
| 338 | 20250122 | 132100 | 86715575000 | 170300 | 170400 | 170400 | 170300 | 425 |
| 339 | 20250122 | 132000 | 86643171100 | 170300 | 170400 | 170500 | 170300 | 935 |
| 340 | 20250122 | 131900 | 86483826200 | 170400 | 170300 | 170500 | 170300 | 534 |
| 341 | 20250122 | 131800 | 86392849900 | 170400 | 170500 | 170500 | 170300 | 1103 |
| 342 | 20250122 | 131700 | 86204949900 | 170400 | 170500 | 170500 | 170400 | 977 |
| 343 | 20250122 | 131600 | 86038464100 | 170400 | 170600 | 170600 | 170400 | 1157 |
| 344 | 20250122 | 131500 | 85841233600 | 170600 | 170600 | 170600 | 170500 | 218 |
| 345 | 20250122 | 131400 | 85804049600 | 170600 | 170400 | 170600 | 170400 | 557 |
| 346 | 20250122 | 131300 | 85709071500 | 170500 | 170500 | 170500 | 170400 | 517 |
| 347 | 20250122 | 131200 | 85620969500 | 170400 | 170600 | 170700 | 170400 | 1183 |
| 348 | 20250122 | 131100 | 85419211800 | 170600 | 170700 | 170700 | 170600 | 342 |
| 349 | 20250122 | 131000 | 85360863400 | 170700 | 170800 | 170800 | 170600 | 717 |
| 350 | 20250122 | 130900 | 85238458400 | 170800 | 170800 | 170900 | 170800 | 264 |
| 351 | 20250122 | 130800 | 85193357700 | 170800 | 170700 | 170800 | 170700 | 329 |
| 352 | 20250122 | 130700 | 85137171600 | 170500 | 170700 | 170800 | 170500 | 1885 |
| 353 | 20250122 | 130600 | 84815531200 | 170700 | 170600 | 170800 | 170500 | 563 |
| 354 | 20250122 | 130500 | 84719442700 | 170500 | 170500 | 170600 | 170500 | 185 |
| 355 | 20250122 | 130400 | 84687882700 | 170600 | 170700 | 170700 | 170600 | 213 |
| 356 | 20250122 | 130300 | 84651540900 | 170600 | 170500 | 170700 | 170500 | 739 |
| 357 | 20250122 | 130200 | 84525505800 | 170500 | 170600 | 170700 | 170500 | 154 |
| 358 | 20250122 | 130100 | 84499240400 | 170600 | 170600 | 170600 | 170500 | 301 |
| 359 | 20250122 | 130000 | 84447908600 | 170600 | 170500 | 170700 | 170500 | 126 |
| 360 | 20250122 | 125900 | 84426414200 | 170800 | 170400 | 170800 | 170300 | 1117 |
| 361 | 20250122 | 125800 | 84236068400 | 170400 | 170700 | 170800 | 170400 | 1192 |
| 362 | 20250122 | 125700 | 84032876900 | 170800 | 170500 | 170800 | 170500 | 535 |
| 363 | 20250122 | 125600 | 83941599500 | 170600 | 170500 | 170600 | 170400 | 379 |
| 364 | 20250122 | 125500 | 83876976900 | 170600 | 170500 | 170600 | 170500 | 548 |
| 365 | 20250122 | 125400 | 83783530300 | 170500 | 170600 | 170600 | 170500 | 372 |
| 366 | 20250122 | 125300 | 83720073200 | 170500 | 170600 | 170600 | 170500 | 278 |
| 367 | 20250122 | 125200 | 83672673400 | 170600 | 170500 | 170600 | 170500 | 240 |
| 368 | 20250122 | 125100 | 83631746500 | 170400 | 170500 | 170600 | 170400 | 467 |
| 369 | 20250122 | 125000 | 83552124400 | 170500 | 170400 | 170600 | 170400 | 503 |
| 370 | 20250122 | 124900 | 83466390800 | 170400 | 170500 | 170500 | 170400 | 619 |
| 371 | 20250122 | 124800 | 83360897800 | 170400 | 170700 | 170700 | 170400 | 1341 |
| 372 | 20250122 | 124700 | 83132220000 | 170700 | 170800 | 170800 | 170600 | 279 |
| 373 | 20250122 | 124600 | 83084605000 | 170700 | 170600 | 170800 | 170600 | 245 |
| 374 | 20250122 | 124500 | 83042781900 | 170700 | 170600 | 170700 | 170500 | 354 |
| 375 | 20250122 | 124400 | 82982402800 | 170700 | 170800 | 170800 | 170500 | 876 |
| 376 | 20250122 | 124300 | 82832940300 | 170700 | 171000 | 171200 | 170700 | 1914 |
| 377 | 20250122 | 124200 | 82505701300 | 171000 | 170800 | 171000 | 170800 | 2933 |
| 378 | 20250122 | 124100 | 82004451800 | 170800 | 170800 | 170900 | 170800 | 255 |
| 379 | 20250122 | 124000 | 81960880400 | 170800 | 170900 | 170900 | 170800 | 937 |
| 380 | 20250122 | 123900 | 81800813500 | 170900 | 170900 | 170900 | 170800 | 452 |
| 381 | 20250122 | 123800 | 81723573100 | 170900 | 170900 | 170900 | 170800 | 163 |
| 382 | 20250122 | 123700 | 81695720700 | 170900 | 170900 | 170900 | 170800 | 900 |
| 383 | 20250122 | 123600 | 81541923300 | 170900 | 170800 | 170900 | 170800 | 328 |
| 384 | 20250122 | 123500 | 81485893200 | 170900 | 170800 | 170900 | 170700 | 366 |
| 385 | 20250122 | 123400 | 81423381200 | 170800 | 170700 | 170900 | 170700 | 496 |
| 386 | 20250122 | 123300 | 81338672600 | 170800 | 170600 | 170800 | 170500 | 539 |
| 387 | 20250122 | 123200 | 81246683800 | 170600 | 170400 | 170600 | 170300 | 847 |
| 388 | 20250122 | 123100 | 81102334800 | 170300 | 170400 | 170400 | 170300 | 379 |
| 389 | 20250122 | 123000 | 81037769700 | 170400 | 170600 | 170600 | 170400 | 228 |
| 390 | 20250122 | 122900 | 80998892800 | 170600 | 170600 | 170700 | 170500 | 242 |
| 391 | 20250122 | 122800 | 80957600400 | 170700 | 170400 | 170700 | 170300 | 964 |
| 392 | 20250122 | 122700 | 80793353800 | 170400 | 170500 | 170500 | 170300 | 1285 |
| 393 | 20250122 | 122600 | 80574393300 | 170500 | 170500 | 170500 | 170400 | 262 |
| 394 | 20250122 | 122500 | 80529731800 | 170500 | 170500 | 170600 | 170400 | 314 |
| 395 | 20250122 | 122400 | 80476201100 | 170500 | 170500 | 170600 | 170400 | 517 |
| 396 | 20250122 | 122300 | 80388064700 | 170500 | 170400 | 170500 | 170400 | 386 |
| 397 | 20250122 | 122200 | 80322272400 | 170500 | 170400 | 170500 | 170400 | 393 |
| 398 | 20250122 | 122100 | 80255290700 | 170400 | 170500 | 170500 | 170400 | 244 |
| 399 | 20250122 | 122000 | 80213711500 | 170500 | 170500 | 170600 | 170400 | 205 |
| 400 | 20250122 | 121900 | 80178764400 | 170500 | 170600 | 170600 | 170500 | 200 |
| 401 | 20250122 | 121800 | 80144660000 | 170500 | 170400 | 170500 | 170400 | 540 |
| 402 | 20250122 | 121700 | 80052594900 | 170500 | 170500 | 170600 | 170400 | 161 |
| 403 | 20250122 | 121600 | 80025144800 | 170400 | 170600 | 170600 | 170400 | 513 |
| 404 | 20250122 | 121500 | 79937673200 | 170800 | 170800 | 170900 | 170600 | 662 |
| 405 | 20250122 | 121400 | 79824669800 | 170900 | 170300 | 170900 | 170200 | 1060 |
| 406 | 20250122 | 121300 | 79643948000 | 170300 | 170500 | 170600 | 170300 | 395 |
| 407 | 20250122 | 121200 | 79576620600 | 170100 | 170200 | 170700 | 170000 | 2145 |
| 408 | 20250122 | 121100 | 79211555100 | 170300 | 170200 | 170300 | 170200 | 433 |
| 409 | 20250122 | 121000 | 79137843800 | 170300 | 170500 | 170500 | 170200 | 1489 |
| 410 | 20250122 | 120900 | 78884121000 | 170500 | 170200 | 170500 | 170200 | 292 |
| 411 | 20250122 | 120800 | 78834395800 | 170200 | 170100 | 170400 | 170000 | 987 |
| 412 | 20250122 | 120700 | 78666472900 | 170100 | 169800 | 170300 | 169800 | 5343 |
| 413 | 20250122 | 120600 | 77758253900 | 169800 | 169900 | 169900 | 169800 | 1773 |
| 414 | 20250122 | 120500 | 77457154900 | 169800 | 170000 | 170000 | 169800 | 1848 |
| 415 | 20250122 | 120400 | 77143146800 | 170000 | 170700 | 170900 | 169900 | 26847 |
| 416 | 20250122 | 120300 | 72572111000 | 170800 | 170800 | 170800 | 170700 | 523 |
| 417 | 20250122 | 120200 | 72482831100 | 170700 | 170800 | 170900 | 170700 | 1030 |
| 418 | 20250122 | 120100 | 72306882600 | 170800 | 170900 | 170900 | 170800 | 714 |
| 419 | 20250122 | 120000 | 72184919800 | 170800 | 170900 | 171000 | 170800 | 697 |
| 420 | 20250122 | 115900 | 72065824800 | 171000 | 171000 | 171000 | 170900 | 107 |
| 421 | 20250122 | 115800 | 72047535100 | 170900 | 170900 | 171000 | 170800 | 129 |
| 422 | 20250122 | 115700 | 72025490000 | 170900 | 170900 | 171000 | 170800 | 497 |
| 423 | 20250122 | 115600 | 71940578000 | 171000 | 171100 | 171200 | 170900 | 626 |
| 424 | 20250122 | 115500 | 71833559200 | 171100 | 171200 | 171200 | 171100 | 86 |
| 425 | 20250122 | 115400 | 71818840500 | 171100 | 171300 | 171500 | 171100 | 279 |
| 426 | 20250122 | 115300 | 71771085800 | 171400 | 171000 | 171500 | 170900 | 1142 |
| 427 | 20250122 | 115200 | 71575382100 | 171000 | 170900 | 171500 | 170900 | 1364 |
| 428 | 20250122 | 115100 | 71341864700 | 171000 | 171000 | 171000 | 170900 | 404 |
| 429 | 20250122 | 115000 | 71272799100 | 170900 | 171000 | 171000 | 170900 | 427 |
| 430 | 20250122 | 114900 | 71199796200 | 171000 | 170900 | 171000 | 170800 | 440 |
| 431 | 20250122 | 114800 | 71124603000 | 170800 | 170900 | 171000 | 170800 | 803 |
| 432 | 20250122 | 114700 | 70987366000 | 170900 | 170900 | 171000 | 170900 | 248 |
| 433 | 20250122 | 114600 | 70944981700 | 170900 | 170900 | 171000 | 170900 | 282 |
| 434 | 20250122 | 114500 | 70896775400 | 170900 | 170900 | 171000 | 170900 | 144 |
| 435 | 20250122 | 114400 | 70872165200 | 170900 | 171000 | 171000 | 170900 | 195 |
| 436 | 20250122 | 114300 | 70838834700 | 170900 | 171100 | 171100 | 170900 | 128 |
| 437 | 20250122 | 114200 | 70816944900 | 171100 | 170800 | 171100 | 170800 | 453 |
| 438 | 20250122 | 114100 | 70739496500 | 170800 | 170800 | 170900 | 170700 | 533 |
| 439 | 20250122 | 114000 | 70648461500 | 170800 | 170900 | 171000 | 170800 | 242 |
| 440 | 20250122 | 113900 | 70607111500 | 171000 | 170800 | 171000 | 170800 | 102 |
| 441 | 20250122 | 113800 | 70589676000 | 170800 | 170900 | 170900 | 170800 | 552 |
| 442 | 20250122 | 113700 | 70495361800 | 170900 | 171100 | 171200 | 170900 | 451 |
| 443 | 20250122 | 113600 | 70418224900 | 171100 | 171000 | 171100 | 170900 | 310 |
| 444 | 20250122 | 113500 | 70365194700 | 171100 | 171000 | 171100 | 170900 | 448 |
| 445 | 20250122 | 113400 | 70288588000 | 170900 | 170900 | 171000 | 170900 | 227 |
| 446 | 20250122 | 113300 | 70249788000 | 170900 | 170800 | 171000 | 170800 | 364 |
| 447 | 20250122 | 113200 | 70187597900 | 170900 | 170800 | 170900 | 170800 | 97 |
| 448 | 20250122 | 113100 | 70171025000 | 170900 | 170900 | 170900 | 170700 | 1534 |
| 449 | 20250122 | 113000 | 69909097200 | 170900 | 170900 | 171100 | 170800 | 638 |
| 450 | 20250122 | 112900 | 69800107200 | 170800 | 170900 | 171300 | 170800 | 1461 |
| 451 | 20250122 | 112800 | 69550454900 | 170900 | 171200 | 171200 | 170900 | 1877 |
| 452 | 20250122 | 112700 | 69229412200 | 171200 | 171100 | 171300 | 171100 | 91 |
| 453 | 20250122 | 112600 | 69213830600 | 171300 | 171300 | 171300 | 171000 | 462 |
| 454 | 20250122 | 112500 | 69134766500 | 171200 | 171300 | 171300 | 171100 | 331 |
| 455 | 20250122 | 112400 | 69078103100 | 171300 | 171100 | 171300 | 171100 | 218 |
| 456 | 20250122 | 112300 | 69040780200 | 171100 | 171600 | 171600 | 171100 | 866 |
| 457 | 20250122 | 112200 | 68892323000 | 171600 | 171900 | 171900 | 171500 | 1519 |
| 458 | 20250122 | 112100 | 68631440600 | 171900 | 171800 | 171900 | 171800 | 749 |
| 459 | 20250122 | 112000 | 68502695400 | 171800 | 171600 | 171900 | 171600 | 1205 |
| 460 | 20250122 | 111900 | 68295710800 | 171700 | 171700 | 171700 | 171600 | 229 |
| 461 | 20250122 | 111800 | 68256402400 | 171600 | 171700 | 171700 | 171600 | 598 |
| 462 | 20250122 | 111700 | 68153741300 | 171700 | 171400 | 171800 | 171400 | 2945 |
| 463 | 20250122 | 111600 | 67648548700 | 171400 | 171400 | 171500 | 171300 | 680 |
| 464 | 20250122 | 111500 | 67531996800 | 171400 | 171100 | 171500 | 171100 | 1006 |
| 465 | 20250122 | 111400 | 67359689000 | 171100 | 171100 | 171100 | 171000 | 386 |
| 466 | 20250122 | 111300 | 67293660400 | 171000 | 171200 | 171200 | 171000 | 840 |
| 467 | 20250122 | 111200 | 67149945800 | 171200 | 171300 | 171300 | 171100 | 924 |
| 468 | 20250122 | 111100 | 66991749100 | 171400 | 171300 | 171400 | 171200 | 464 |
| 469 | 20250122 | 111000 | 66912251600 | 171400 | 171300 | 171400 | 171300 | 214 |
| 470 | 20250122 | 110900 | 66875581700 | 171400 | 171400 | 171500 | 171300 | 778 |
| 471 | 20250122 | 110800 | 66742238800 | 171400 | 171300 | 171400 | 171300 | 560 |
| 472 | 20250122 | 110700 | 66646258200 | 171400 | 171400 | 171500 | 171300 | 290 |
| 473 | 20250122 | 110600 | 66596554700 | 171300 | 171000 | 171400 | 171000 | 1332 |
| 474 | 20250122 | 110500 | 66368414800 | 171000 | 171100 | 171200 | 171000 | 273 |
| 475 | 20250122 | 110400 | 66321705500 | 171100 | 171000 | 171100 | 170800 | 267 |
| 476 | 20250122 | 110300 | 66276042000 | 171000 | 170900 | 171100 | 170800 | 487 |
| 477 | 20250122 | 110200 | 66192810100 | 170900 | 170800 | 170900 | 170800 | 195 |
| 478 | 20250122 | 110100 | 66159502900 | 170700 | 170800 | 170800 | 170700 | 169 |
| 479 | 20250122 | 110000 | 66130646300 | 170800 | 170700 | 170900 | 170700 | 311 |
| 480 | 20250122 | 105900 | 66077532400 | 170800 | 170700 | 170800 | 170700 | 746 |
| 481 | 20250122 | 105800 | 65950140800 | 170800 | 170800 | 170800 | 170700 | 299 |
| 482 | 20250122 | 105700 | 65899094600 | 170800 | 170800 | 170800 | 170700 | 1265 |
| 483 | 20250122 | 105600 | 65683046100 | 170900 | 171100 | 171200 | 170800 | 1003 |
| 484 | 20250122 | 105500 | 65511574600 | 171100 | 171300 | 171300 | 171000 | 233 |
| 485 | 20250122 | 105400 | 65471694600 | 171000 | 171100 | 171400 | 170900 | 429 |
| 486 | 20250122 | 105300 | 65398299100 | 171000 | 170800 | 171400 | 170800 | 2439 |
| 487 | 20250122 | 105200 | 64981212900 | 170800 | 170800 | 170900 | 170800 | 329 |
| 488 | 20250122 | 105100 | 64925014400 | 170800 | 170800 | 170900 | 170800 | 586 |
| 489 | 20250122 | 105000 | 64824911000 | 170800 | 170700 | 170800 | 170700 | 157 |
| 490 | 20250122 | 104900 | 64798102300 | 170800 | 170900 | 171000 | 170700 | 1437 |
| 491 | 20250122 | 104800 | 64552631900 | 171000 | 170900 | 171000 | 170900 | 388 |
| 492 | 20250122 | 104700 | 64486311500 | 170900 | 170900 | 171000 | 170900 | 214 |
| 493 | 20250122 | 104600 | 64449733200 | 171000 | 170900 | 171000 | 170900 | 795 |
| 494 | 20250122 | 104500 | 64313816300 | 170900 | 170900 | 171000 | 170900 | 425 |
| 495 | 20250122 | 104400 | 64241172500 | 170900 | 170900 | 171000 | 170900 | 398 |
| 496 | 20250122 | 104300 | 64173153800 | 171000 | 170900 | 171000 | 170900 | 535 |
| 497 | 20250122 | 104200 | 64081707600 | 170900 | 170900 | 171100 | 170900 | 189 |
| 498 | 20250122 | 104100 | 64049392600 | 171000 | 171000 | 171100 | 171000 | 384 |
| 499 | 20250122 | 104000 | 63983723700 | 171100 | 171000 | 171100 | 170900 | 1170 |
| 500 | 20250122 | 103900 | 63783654500 | 171000 | 170900 | 171000 | 170900 | 649 |
| 501 | 20250122 | 103800 | 63672684600 | 170900 | 171000 | 171000 | 170900 | 417 |
| 502 | 20250122 | 103700 | 63601415800 | 171000 | 170900 | 171000 | 170800 | 461 |
| 503 | 20250122 | 103600 | 63522628700 | 170900 | 170700 | 170900 | 170700 | 1133 |
| 504 | 20250122 | 103500 | 63329102300 | 170800 | 170700 | 170800 | 170600 | 1714 |
| 505 | 20250122 | 103400 | 63036604000 | 170700 | 170700 | 170800 | 170600 | 598 |
| 506 | 20250122 | 103300 | 62934530900 | 170700 | 170600 | 170800 | 170600 | 603 |
| 507 | 20250122 | 103200 | 62831613500 | 170600 | 170700 | 170800 | 170600 | 911 |
| 508 | 20250122 | 103100 | 62676106400 | 170800 | 170900 | 170900 | 170700 | 961 |
| 509 | 20250122 | 103000 | 62512011900 | 170900 | 170800 | 171000 | 170800 | 649 |
| 510 | 20250122 | 102900 | 62401131000 | 170800 | 170900 | 170900 | 170800 | 557 |
| 511 | 20250122 | 102800 | 62305949400 | 170800 | 170800 | 171000 | 170800 | 592 |
| 512 | 20250122 | 102700 | 62204808200 | 170800 | 170800 | 171000 | 170800 | 345 |
| 513 | 20250122 | 102600 | 62145861200 | 170800 | 171100 | 171100 | 170800 | 715 |
| 514 | 20250122 | 102500 | 62023692500 | 171100 | 171100 | 171200 | 170800 | 898 |
| 515 | 20250122 | 102400 | 61870154200 | 171100 | 171200 | 171200 | 171000 | 702 |
| 516 | 20250122 | 102300 | 61750055900 | 171100 | 171300 | 171300 | 171100 | 673 |
| 517 | 20250122 | 102200 | 61634827900 | 171300 | 171400 | 171400 | 171200 | 527 |
| 518 | 20250122 | 102100 | 61544541700 | 171400 | 171400 | 171800 | 171300 | 405 |
| 519 | 20250122 | 102000 | 61475103000 | 171400 | 171300 | 171700 | 171200 | 223 |
| 520 | 20250122 | 101900 | 61436894900 | 171300 | 171200 | 171300 | 171200 | 475 |
| 521 | 20250122 | 101800 | 61355549700 | 171200 | 171800 | 172000 | 171200 | 3687 |
| 522 | 20250122 | 101700 | 60722707700 | 171900 | 171700 | 171900 | 171700 | 1871 |
| 523 | 20250122 | 101600 | 60401235500 | 171800 | 171800 | 171800 | 171500 | 1038 |
| 524 | 20250122 | 101500 | 60222991600 | 171700 | 171500 | 171800 | 171400 | 1197 |
| 525 | 20250122 | 101400 | 60017535300 | 171400 | 171600 | 171700 | 171300 | 1114 |
| 526 | 20250122 | 101300 | 59826459700 | 171600 | 171200 | 171600 | 171200 | 1977 |
| 527 | 20250122 | 101200 | 59487480300 | 171200 | 171100 | 171300 | 171100 | 536 |
| 528 | 20250122 | 101100 | 59395735500 | 171000 | 170800 | 171100 | 170800 | 999 |
| 529 | 20250122 | 101000 | 59224889500 | 170900 | 170900 | 171000 | 170700 | 578 |
| 530 | 20250122 | 100900 | 59126145300 | 170900 | 170700 | 170900 | 170600 | 561 |
| 531 | 20250122 | 100800 | 59030382200 | 170700 | 170800 | 171000 | 170600 | 1412 |
| 532 | 20250122 | 100700 | 58789160200 | 170700 | 170900 | 170900 | 170600 | 1178 |
| 533 | 20250122 | 100600 | 58588002600 | 171100 | 171400 | 171400 | 170900 | 2319 |
| 534 | 20250122 | 100500 | 58191043900 | 171300 | 171100 | 171500 | 171100 | 1369 |
| 535 | 20250122 | 100400 | 57956495400 | 171100 | 170800 | 171500 | 170800 | 2040 |
| 536 | 20250122 | 100300 | 57607335900 | 170800 | 170800 | 171000 | 170700 | 840 |
| 537 | 20250122 | 100200 | 57463830400 | 170800 | 170500 | 170900 | 170500 | 809 |
| 538 | 20250122 | 100100 | 57325730300 | 170600 | 170200 | 170600 | 170100 | 1292 |
| 539 | 20250122 | 100000 | 57105753800 | 170200 | 170400 | 170500 | 170100 | 7342 |
| 540 | 20250122 | 095900 | 55856024000 | 170400 | 170500 | 170600 | 170300 | 3206 |
| 541 | 20250122 | 095800 | 55309557700 | 170500 | 170900 | 170900 | 170500 | 1256 |
| 542 | 20250122 | 095700 | 55095286800 | 171000 | 170800 | 171000 | 170700 | 1358 |
| 543 | 20250122 | 095600 | 54863281900 | 170900 | 170900 | 171000 | 170800 | 1007 |
| 544 | 20250122 | 095500 | 54691196200 | 170900 | 170600 | 171300 | 170400 | 2082 |
| 545 | 20250122 | 095400 | 54335331800 | 170600 | 170400 | 170600 | 170300 | 3235 |
| 546 | 20250122 | 095300 | 53783998900 | 170400 | 170700 | 170800 | 170400 | 2109 |
| 547 | 20250122 | 095200 | 53424360800 | 170700 | 170500 | 170800 | 170400 | 1084 |
| 548 | 20250122 | 095100 | 53239350700 | 170700 | 170600 | 170700 | 170300 | 2449 |
| 549 | 20250122 | 095000 | 52821762300 | 170700 | 170700 | 170800 | 170500 | 1999 |
| 550 | 20250122 | 094900 | 52480712400 | 170800 | 170500 | 170900 | 170300 | 4133 |
| 551 | 20250122 | 094800 | 51775698600 | 170500 | 170700 | 170800 | 170400 | 3710 |
| 552 | 20250122 | 094700 | 51142954500 | 170800 | 171000 | 171100 | 170700 | 1007 |
| 553 | 20250122 | 094600 | 50970975500 | 171000 | 170700 | 171200 | 170600 | 2591 |
| 554 | 20250122 | 094500 | 50528015100 | 170700 | 170900 | 171000 | 170500 | 7489 |
| 555 | 20250122 | 094400 | 49249947200 | 170900 | 170900 | 171100 | 170800 | 1995 |
| 556 | 20250122 | 094300 | 48908997700 | 170900 | 171100 | 171300 | 170900 | 2699 |
| 557 | 20250122 | 094200 | 48447314200 | 171100 | 171400 | 171400 | 171000 | 5304 |
| 558 | 20250122 | 094100 | 47539815700 | 171400 | 171500 | 171700 | 171300 | 2044 |
| 559 | 20250122 | 094000 | 47189363000 | 171400 | 171600 | 171700 | 171300 | 2679 |
| 560 | 20250122 | 093900 | 46730085700 | 171600 | 171800 | 171900 | 171400 | 3939 |
| 561 | 20250122 | 093800 | 46054225800 | 171900 | 171800 | 172000 | 171600 | 1336 |
| 562 | 20250122 | 093700 | 45824668900 | 171800 | 171800 | 171800 | 171500 | 1117 |
| 563 | 20250122 | 093600 | 45632943700 | 171900 | 171600 | 171900 | 171400 | 1815 |
| 564 | 20250122 | 093500 | 45321419100 | 171600 | 171700 | 171800 | 171500 | 922 |
| 565 | 20250122 | 093400 | 45163167900 | 171700 | 171500 | 171800 | 171400 | 1079 |
| 566 | 20250122 | 093300 | 44978054100 | 171500 | 171600 | 171700 | 171400 | 1597 |
| 567 | 20250122 | 093200 | 44704200000 | 171600 | 171700 | 171800 | 171500 | 1442 |
| 568 | 20250122 | 093100 | 44456735700 | 171700 | 171300 | 172000 | 171200 | 4009 |
| 569 | 20250122 | 093000 | 43768857100 | 171400 | 171100 | 171500 | 171100 | 1658 |
| 570 | 20250122 | 092900 | 43484892500 | 171100 | 171200 | 171400 | 171100 | 4428 |
| 571 | 20250122 | 092800 | 42726718200 | 171200 | 172000 | 172000 | 171200 | 4686 |
| 572 | 20250122 | 092700 | 41922919700 | 171800 | 172300 | 172600 | 171700 | 3610 |
| 573 | 20250122 | 092600 | 41301260300 | 172200 | 171600 | 172300 | 171600 | 2251 |
| 574 | 20250122 | 092500 | 40914131200 | 171600 | 171600 | 171700 | 171500 | 1850 |
| 575 | 20250122 | 092400 | 40596710200 | 171500 | 171700 | 171700 | 171400 | 1446 |
| 576 | 20250122 | 092300 | 40348629700 | 171700 | 171700 | 171800 | 171500 | 1288 |
| 577 | 20250122 | 092200 | 40127614800 | 171800 | 171400 | 171800 | 171400 | 1045 |
| 578 | 20250122 | 092100 | 39948357800 | 171400 | 171700 | 171800 | 171300 | 2360 |
| 579 | 20250122 | 092000 | 39543317300 | 171700 | 171200 | 171900 | 171100 | 3456 |
| 580 | 20250122 | 091900 | 38950744400 | 171100 | 172100 | 172200 | 171100 | 4058 |
| 581 | 20250122 | 091800 | 38254272600 | 172100 | 171500 | 172100 | 171400 | 3748 |
| 582 | 20250122 | 091700 | 37610931300 | 171500 | 172000 | 172100 | 171500 | 4104 |
| 583 | 20250122 | 091600 | 36905970400 | 172000 | 172200 | 172200 | 172000 | 1701 |
| 584 | 20250122 | 091500 | 36613175100 | 172100 | 171800 | 172400 | 171800 | 3713 |
| 585 | 20250122 | 091400 | 35974502600 | 171800 | 172000 | 172000 | 171800 | 3349 |
| 586 | 20250122 | 091300 | 35398821400 | 172000 | 172000 | 172900 | 171900 | 3291 |
| 587 | 20250122 | 091200 | 34832304600 | 171900 | 172100 | 172500 | 171900 | 5701 |
| 588 | 20250122 | 091100 | 33851207800 | 172100 | 172400 | 172400 | 172000 | 7386 |
| 589 | 20250122 | 091000 | 32580040400 | 172500 | 173600 | 173600 | 172400 | 9548 |
| 590 | 20250122 | 090900 | 30929564800 | 173600 | 173800 | 173800 | 173100 | 3235 |
| 591 | 20250122 | 090800 | 30368409300 | 173900 | 173100 | 174000 | 173100 | 4566 |
| 592 | 20250122 | 090700 | 29575152700 | 173700 | 173800 | 174100 | 172900 | 7509 |
| 593 | 20250122 | 090600 | 28273770800 | 174000 | 173500 | 174000 | 173300 | 5227 |
| 594 | 20250122 | 090500 | 27366006900 | 173900 | 173200 | 173900 | 173000 | 5795 |
| 595 | 20250122 | 090400 | 26361329700 | 173300 | 174500 | 174700 | 172500 | 18265 |
| 596 | 20250122 | 090300 | 23192588800 | 174500 | 173800 | 174500 | 173100 | 9379 |
| 597 | 20250122 | 090200 | 21563171000 | 173400 | 174300 | 174900 | 173300 | 14100 |
| 598 | 20250122 | 090100 | 19103764900 | 174300 | 177500 | 177500 | 173100 | 41325 |
| 599 | 20250122 | 090000 | 11863012700 | 177500 | 174000 | 177500 | 173500 | 67691 |