36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 3 | 20250122 | 192300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 4 | 20250122 | 192200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 5 | 20250122 | 192100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 6 | 20250122 | 192000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 7 | 20250122 | 191900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 8 | 20250122 | 191800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 9 | 20250122 | 191700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 10 | 20250122 | 191600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 11 | 20250122 | 191500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 12 | 20250122 | 191400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 13 | 20250122 | 191300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 14 | 20250122 | 191200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 15 | 20250122 | 191100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 16 | 20250122 | 191000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 17 | 20250122 | 190900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 18 | 20250122 | 190800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 19 | 20250122 | 190700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 20 | 20250122 | 190600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 21 | 20250122 | 190500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 22 | 20250122 | 190400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 23 | 20250122 | 190300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 24 | 20250122 | 190200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 25 | 20250122 | 190100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 26 | 20250122 | 190000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 27 | 20250122 | 185900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 28 | 20250122 | 185800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 29 | 20250122 | 185700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 30 | 20250122 | 185600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 31 | 20250122 | 185500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 32 | 20250122 | 185400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 33 | 20250122 | 185300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 34 | 20250122 | 185200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 35 | 20250122 | 185100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 36 | 20250122 | 185000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 37 | 20250122 | 184900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 38 | 20250122 | 184800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 39 | 20250122 | 184700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 40 | 20250122 | 184600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 41 | 20250122 | 184500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 42 | 20250122 | 184400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 43 | 20250122 | 184300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 44 | 20250122 | 184200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 45 | 20250122 | 184100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 46 | 20250122 | 184000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 47 | 20250122 | 183900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 48 | 20250122 | 183800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 49 | 20250122 | 183700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 50 | 20250122 | 183600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 51 | 20250122 | 183500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 52 | 20250122 | 183400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 53 | 20250122 | 183300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 54 | 20250122 | 183200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 55 | 20250122 | 183100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 56 | 20250122 | 183000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 57 | 20250122 | 182900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 58 | 20250122 | 182800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 59 | 20250122 | 182700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 60 | 20250122 | 182600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 61 | 20250122 | 182500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 62 | 20250122 | 182400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 63 | 20250122 | 182300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 64 | 20250122 | 182200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 65 | 20250122 | 182100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 66 | 20250122 | 182000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 67 | 20250122 | 181900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 68 | 20250122 | 181800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 69 | 20250122 | 181700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 70 | 20250122 | 181600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 71 | 20250122 | 181500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 72 | 20250122 | 181400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 73 | 20250122 | 181300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 74 | 20250122 | 181200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 75 | 20250122 | 181100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 76 | 20250122 | 181000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 77 | 20250122 | 180900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 78 | 20250122 | 180800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 79 | 20250122 | 180700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 80 | 20250122 | 180600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 81 | 20250122 | 180500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 82 | 20250122 | 180400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 83 | 20250122 | 180300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 84 | 20250122 | 180200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 85 | 20250122 | 180100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 86 | 20250122 | 180000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 87 | 20250122 | 175900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 88 | 20250122 | 175800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 89 | 20250122 | 175700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 90 | 20250122 | 175600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 91 | 20250122 | 175500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 92 | 20250122 | 175400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 93 | 20250122 | 175300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 94 | 20250122 | 175200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 95 | 20250122 | 175100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 96 | 20250122 | 175000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 97 | 20250122 | 174900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 98 | 20250122 | 174800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 99 | 20250122 | 174700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 100 | 20250122 | 174600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 101 | 20250122 | 174500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 102 | 20250122 | 174400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 103 | 20250122 | 174300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 104 | 20250122 | 174200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 105 | 20250122 | 174100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 106 | 20250122 | 174000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 107 | 20250122 | 173900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 108 | 20250122 | 173800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 109 | 20250122 | 173700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 110 | 20250122 | 173600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 111 | 20250122 | 173500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 112 | 20250122 | 173400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 113 | 20250122 | 173300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 114 | 20250122 | 173200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 115 | 20250122 | 173100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 116 | 20250122 | 173000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 117 | 20250122 | 172900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 118 | 20250122 | 172800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 119 | 20250122 | 172700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 120 | 20250122 | 172600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 121 | 20250122 | 172500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 122 | 20250122 | 172400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 123 | 20250122 | 172300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 124 | 20250122 | 172200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 125 | 20250122 | 172100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 126 | 20250122 | 172000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 127 | 20250122 | 171900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 128 | 20250122 | 171800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 129 | 20250122 | 171700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 130 | 20250122 | 171600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 131 | 20250122 | 171500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 132 | 20250122 | 171400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 133 | 20250122 | 171300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 134 | 20250122 | 171200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 135 | 20250122 | 171100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 136 | 20250122 | 171000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 137 | 20250122 | 170900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 138 | 20250122 | 170800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 139 | 20250122 | 170700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 140 | 20250122 | 170600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 141 | 20250122 | 170500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 142 | 20250122 | 170400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 143 | 20250122 | 170300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 144 | 20250122 | 170200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 145 | 20250122 | 170100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 146 | 20250122 | 170000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 147 | 20250122 | 165900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 148 | 20250122 | 165800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 149 | 20250122 | 165700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 150 | 20250122 | 165600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 151 | 20250122 | 165500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 152 | 20250122 | 165400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 153 | 20250122 | 165300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 154 | 20250122 | 165200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 155 | 20250122 | 165100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 156 | 20250122 | 165000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 157 | 20250122 | 164900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 158 | 20250122 | 164800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 159 | 20250122 | 164700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 160 | 20250122 | 164600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 161 | 20250122 | 164500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 162 | 20250122 | 164400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 163 | 20250122 | 164300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 164 | 20250122 | 164200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 165 | 20250122 | 164100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 166 | 20250122 | 164000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 167 | 20250122 | 163900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 168 | 20250122 | 163800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 169 | 20250122 | 163700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 170 | 20250122 | 163600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 171 | 20250122 | 163500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 172 | 20250122 | 163400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 173 | 20250122 | 163300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 174 | 20250122 | 163200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 175 | 20250122 | 163100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 176 | 20250122 | 163000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 177 | 20250122 | 162900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 178 | 20250122 | 162800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 179 | 20250122 | 162700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 180 | 20250122 | 162600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 181 | 20250122 | 162500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 182 | 20250122 | 162400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 183 | 20250122 | 162300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20250122 | 162200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20250122 | 162100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20250122 | 162000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20250122 | 161900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20250122 | 161800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20250122 | 161700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20250122 | 161600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20250122 | 161500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20250122 | 161400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20250122 | 161300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 194 | 20250122 | 161200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 195 | 20250122 | 161100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 196 | 20250122 | 161000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 197 | 20250122 | 160900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 198 | 20250122 | 160800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 199 | 20250122 | 160700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 200 | 20250122 | 160600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 201 | 20250122 | 160500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 202 | 20250122 | 160400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 203 | 20250122 | 160300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 204 | 20250122 | 160200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 205 | 20250122 | 160100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 206 | 20250122 | 160000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 207 | 20250122 | 155900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 208 | 20250122 | 155800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 209 | 20250122 | 155700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 210 | 20250122 | 155600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 211 | 20250122 | 155500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 212 | 20250122 | 155400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 213 | 20250122 | 155300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 214 | 20250122 | 155200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 215 | 20250122 | 155100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 216 | 20250122 | 155000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 217 | 20250122 | 154900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 218 | 20250122 | 154800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 219 | 20250122 | 154700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 220 | 20250122 | 154600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 221 | 20250122 | 154500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 222 | 20250122 | 154400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 223 | 20250122 | 154300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 224 | 20250122 | 154200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 225 | 20250122 | 154100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 226 | 20250122 | 154000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 227 | 20250122 | 153900 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 228 | 20250122 | 153800 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 229 | 20250122 | 153700 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 230 | 20250122 | 153600 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 231 | 20250122 | 153500 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 232 | 20250122 | 153400 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 233 | 20250122 | 153300 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 234 | 20250122 | 153200 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 235 | 20250122 | 153100 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 0 |
| 236 | 20250122 | 153000 | 30377197000 | 163900 | 163900 | 163900 | 163900 | 3123 |
| 237 | 20250122 | 152900 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 238 | 20250122 | 152800 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 239 | 20250122 | 152700 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 240 | 20250122 | 152600 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 241 | 20250122 | 152500 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 242 | 20250122 | 152400 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 243 | 20250122 | 152300 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 244 | 20250122 | 152200 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 245 | 20250122 | 152100 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 246 | 20250122 | 152000 | 29865337300 | 163900 | 163900 | 163900 | 163900 | 0 |
| 247 | 20250122 | 151900 | 29865337300 | 163900 | 163400 | 163900 | 163400 | 376 |
| 248 | 20250122 | 151800 | 29803858200 | 163500 | 163500 | 163500 | 163300 | 310 |
| 249 | 20250122 | 151700 | 29753220800 | 163400 | 163800 | 163800 | 163300 | 453 |
| 250 | 20250122 | 151600 | 29679140400 | 163900 | 163900 | 163900 | 163700 | 404 |
| 251 | 20250122 | 151500 | 29612976400 | 163800 | 163900 | 164000 | 163800 | 627 |
| 252 | 20250122 | 151400 | 29510218900 | 164000 | 164000 | 164000 | 163800 | 216 |
| 253 | 20250122 | 151300 | 29474813400 | 163900 | 163900 | 164000 | 163800 | 228 |
| 254 | 20250122 | 151200 | 29437441600 | 163900 | 163900 | 164000 | 163800 | 164 |
| 255 | 20250122 | 151100 | 29410559800 | 163900 | 164200 | 164200 | 163800 | 678 |
| 256 | 20250122 | 151000 | 29299331200 | 164200 | 164200 | 164300 | 164100 | 492 |
| 257 | 20250122 | 150900 | 29218539800 | 164200 | 164400 | 164400 | 164200 | 251 |
| 258 | 20250122 | 150800 | 29177297800 | 164300 | 164300 | 164500 | 164200 | 411 |
| 259 | 20250122 | 150700 | 29109724300 | 164300 | 164000 | 164300 | 163900 | 506 |
| 260 | 20250122 | 150600 | 29026669600 | 164000 | 164000 | 164200 | 163900 | 140 |
| 261 | 20250122 | 150500 | 29003698000 | 164000 | 164100 | 164200 | 163900 | 197 |
| 262 | 20250122 | 150400 | 28971381400 | 164200 | 163900 | 164200 | 163800 | 216 |
| 263 | 20250122 | 150300 | 28935959500 | 164000 | 164100 | 164300 | 163900 | 829 |
| 264 | 20250122 | 150200 | 28799961000 | 164000 | 164000 | 164000 | 163900 | 218 |
| 265 | 20250122 | 150100 | 28764212900 | 164000 | 163800 | 164000 | 163700 | 286 |
| 266 | 20250122 | 150000 | 28717356900 | 163800 | 163800 | 163900 | 163700 | 374 |
| 267 | 20250122 | 145900 | 28656086100 | 163800 | 163900 | 163900 | 163700 | 52 |
| 268 | 20250122 | 145800 | 28647568900 | 163900 | 163700 | 163900 | 163700 | 259 |
| 269 | 20250122 | 145700 | 28605150600 | 163700 | 163800 | 163800 | 163600 | 314 |
| 270 | 20250122 | 145600 | 28553736600 | 163700 | 163700 | 163800 | 163700 | 241 |
| 271 | 20250122 | 145500 | 28514272700 | 163600 | 163700 | 163700 | 163600 | 340 |
| 272 | 20250122 | 145400 | 28458631400 | 163800 | 163800 | 163800 | 163500 | 753 |
| 273 | 20250122 | 145300 | 28335384000 | 163700 | 164300 | 164300 | 163700 | 593 |
| 274 | 20250122 | 145200 | 28238159800 | 164300 | 164000 | 164300 | 164000 | 501 |
| 275 | 20250122 | 145100 | 28155873100 | 164000 | 164300 | 164300 | 164000 | 801 |
| 276 | 20250122 | 145000 | 28024428000 | 164300 | 164000 | 164300 | 164000 | 182 |
| 277 | 20250122 | 144900 | 27994544700 | 164100 | 164200 | 164200 | 164100 | 212 |
| 278 | 20250122 | 144800 | 27959744500 | 164100 | 164100 | 164200 | 164000 | 254 |
| 279 | 20250122 | 144700 | 27918079600 | 164100 | 164300 | 164400 | 164000 | 280 |
| 280 | 20250122 | 144600 | 27872093200 | 164300 | 164100 | 164300 | 164000 | 128 |
| 281 | 20250122 | 144500 | 27851078500 | 164100 | 164100 | 164200 | 164000 | 201 |
| 282 | 20250122 | 144400 | 27818087700 | 164000 | 164300 | 164300 | 164000 | 258 |
| 283 | 20250122 | 144300 | 27775768900 | 164000 | 164300 | 164500 | 164000 | 443 |
| 284 | 20250122 | 144200 | 27703007600 | 164300 | 164300 | 164300 | 164100 | 146 |
| 285 | 20250122 | 144100 | 27679033000 | 164400 | 164400 | 164400 | 164200 | 556 |
| 286 | 20250122 | 144000 | 27587634100 | 164400 | 164300 | 164400 | 164200 | 202 |
| 287 | 20250122 | 143900 | 27554437000 | 164200 | 164100 | 164400 | 164100 | 446 |
| 288 | 20250122 | 143800 | 27481180700 | 164100 | 163900 | 164200 | 163900 | 231 |
| 289 | 20250122 | 143700 | 27443278900 | 164000 | 163800 | 164000 | 163800 | 229 |
| 290 | 20250122 | 143600 | 27405739100 | 163800 | 163700 | 163900 | 163700 | 124 |
| 291 | 20250122 | 143500 | 27385437000 | 163700 | 164200 | 164200 | 163600 | 1329 |
| 292 | 20250122 | 143400 | 27167495100 | 164200 | 164300 | 164400 | 164200 | 421 |
| 293 | 20250122 | 143300 | 27098337800 | 164300 | 164300 | 164300 | 164100 | 81 |
| 294 | 20250122 | 143200 | 27085036400 | 164300 | 164200 | 164500 | 164100 | 522 |
| 295 | 20250122 | 143100 | 26999238900 | 164100 | 163700 | 164100 | 163600 | 232 |
| 296 | 20250122 | 143000 | 26961180700 | 163700 | 163900 | 164100 | 163600 | 593 |
| 297 | 20250122 | 142900 | 26864008300 | 163700 | 163900 | 164100 | 163700 | 357 |
| 298 | 20250122 | 142800 | 26805477000 | 164000 | 163900 | 164000 | 163900 | 229 |
| 299 | 20250122 | 142700 | 26767929300 | 164000 | 163600 | 164000 | 163600 | 189 |
| 300 | 20250122 | 142600 | 26736980000 | 163600 | 163800 | 163800 | 163600 | 395 |
| 301 | 20250122 | 142500 | 26672298800 | 163800 | 164000 | 164000 | 163700 | 119 |
| 302 | 20250122 | 142400 | 26652801000 | 164000 | 163700 | 164000 | 163600 | 332 |
| 303 | 20250122 | 142300 | 26598423100 | 163700 | 164100 | 164100 | 163600 | 520 |
| 304 | 20250122 | 142200 | 26513194600 | 164100 | 164300 | 164300 | 164100 | 275 |
| 305 | 20250122 | 142100 | 26468032700 | 164300 | 164500 | 164500 | 164200 | 182 |
| 306 | 20250122 | 142000 | 26438115500 | 164500 | 164600 | 164700 | 164500 | 335 |
| 307 | 20250122 | 141900 | 26382980100 | 164600 | 164400 | 164600 | 164400 | 288 |
| 308 | 20250122 | 141800 | 26335597900 | 164500 | 164400 | 164500 | 164400 | 261 |
| 309 | 20250122 | 141700 | 26292678500 | 164500 | 164200 | 164500 | 164200 | 261 |
| 310 | 20250122 | 141600 | 26249763800 | 164300 | 164400 | 164400 | 164200 | 104 |
| 311 | 20250122 | 141500 | 26232676400 | 164400 | 164000 | 164500 | 163900 | 963 |
| 312 | 20250122 | 141400 | 26074492400 | 164000 | 163700 | 164000 | 163700 | 266 |
| 313 | 20250122 | 141300 | 26030893800 | 163700 | 163700 | 163800 | 163700 | 251 |
| 314 | 20250122 | 141200 | 25989792500 | 163700 | 163900 | 164000 | 163600 | 207 |
| 315 | 20250122 | 141100 | 25955908000 | 163900 | 163400 | 164000 | 163400 | 127 |
| 316 | 20250122 | 141000 | 25935117100 | 163500 | 163600 | 163600 | 163200 | 307 |
| 317 | 20250122 | 140900 | 25884948500 | 163600 | 163700 | 163800 | 163400 | 332 |
| 318 | 20250122 | 140800 | 25830641600 | 163700 | 164700 | 164800 | 163500 | 965 |
| 319 | 20250122 | 140700 | 25672289200 | 164500 | 164400 | 164700 | 164300 | 1326 |
| 320 | 20250122 | 140600 | 25454094100 | 164400 | 164200 | 164400 | 164200 | 693 |
| 321 | 20250122 | 140500 | 25340186500 | 164300 | 164300 | 164300 | 164200 | 112 |
| 322 | 20250122 | 140400 | 25321785800 | 164300 | 164000 | 164300 | 164000 | 121 |
| 323 | 20250122 | 140300 | 25301927900 | 164000 | 164100 | 164100 | 163700 | 682 |
| 324 | 20250122 | 140200 | 25190146800 | 164100 | 164100 | 164100 | 164000 | 258 |
| 325 | 20250122 | 140100 | 25147811000 | 164100 | 164700 | 164800 | 164000 | 1033 |
| 326 | 20250122 | 140000 | 24977988900 | 164700 | 164900 | 164900 | 164600 | 357 |
| 327 | 20250122 | 135900 | 24919172500 | 164900 | 164700 | 164900 | 164600 | 1144 |
| 328 | 20250122 | 135800 | 24730711100 | 164700 | 164700 | 164700 | 164500 | 324 |
| 329 | 20250122 | 135700 | 24677366600 | 164600 | 164600 | 164700 | 164500 | 394 |
| 330 | 20250122 | 135600 | 24612496600 | 164600 | 164700 | 164700 | 164600 | 409 |
| 331 | 20250122 | 135500 | 24545146100 | 164700 | 164900 | 165000 | 164600 | 289 |
| 332 | 20250122 | 135400 | 24497525300 | 164900 | 164700 | 165000 | 164700 | 1456 |
| 333 | 20250122 | 135300 | 24257446400 | 164700 | 164600 | 164900 | 164600 | 2088 |
| 334 | 20250122 | 135200 | 23913419500 | 164600 | 164600 | 164700 | 164500 | 494 |
| 335 | 20250122 | 135100 | 23832090100 | 164700 | 164200 | 164800 | 164200 | 2263 |
| 336 | 20250122 | 135000 | 23459755500 | 164200 | 164200 | 164300 | 164100 | 255 |
| 337 | 20250122 | 134900 | 23417878300 | 164300 | 164300 | 164300 | 164100 | 290 |
| 338 | 20250122 | 134800 | 23370242400 | 164300 | 164300 | 164400 | 164100 | 357 |
| 339 | 20250122 | 134700 | 23311592900 | 164300 | 164100 | 164300 | 164100 | 398 |
| 340 | 20250122 | 134600 | 23246256000 | 164000 | 164000 | 164100 | 164000 | 227 |
| 341 | 20250122 | 134500 | 23209026600 | 164000 | 163700 | 164000 | 163600 | 959 |
| 342 | 20250122 | 134400 | 23051956600 | 163700 | 163600 | 163700 | 163500 | 147 |
| 343 | 20250122 | 134300 | 23027905100 | 163600 | 163700 | 163700 | 163500 | 280 |
| 344 | 20250122 | 134200 | 22982092500 | 163700 | 163500 | 163800 | 163500 | 320 |
| 345 | 20250122 | 134100 | 22929739800 | 163500 | 163400 | 163500 | 163300 | 143 |
| 346 | 20250122 | 134000 | 22906368600 | 163500 | 163900 | 163900 | 163500 | 250 |
| 347 | 20250122 | 133900 | 22865453800 | 163900 | 164000 | 164000 | 163700 | 333 |
| 348 | 20250122 | 133800 | 22810887700 | 164000 | 163500 | 164000 | 163400 | 464 |
| 349 | 20250122 | 133700 | 22734922700 | 163500 | 163500 | 163600 | 163300 | 180 |
| 350 | 20250122 | 133600 | 22705502000 | 163500 | 163500 | 163700 | 163400 | 158 |
| 351 | 20250122 | 133500 | 22679669800 | 163500 | 163400 | 163600 | 163300 | 175 |
| 352 | 20250122 | 133400 | 22651058100 | 163400 | 163400 | 163500 | 163300 | 302 |
| 353 | 20250122 | 133300 | 22601712400 | 163400 | 163000 | 163400 | 163000 | 1460 |
| 354 | 20250122 | 133200 | 22363719000 | 163000 | 162900 | 163000 | 162900 | 136 |
| 355 | 20250122 | 133100 | 22341562000 | 162800 | 162900 | 162900 | 162800 | 89 |
| 356 | 20250122 | 133000 | 22327071100 | 162800 | 162900 | 163000 | 162700 | 199 |
| 357 | 20250122 | 132900 | 22294664600 | 162900 | 162900 | 162900 | 162800 | 67 |
| 358 | 20250122 | 132800 | 22283750800 | 162900 | 162900 | 162900 | 162800 | 168 |
| 359 | 20250122 | 132700 | 22256391100 | 162900 | 162800 | 162900 | 162800 | 93 |
| 360 | 20250122 | 132600 | 22241244100 | 162800 | 162900 | 162900 | 162800 | 124 |
| 361 | 20250122 | 132500 | 22221054500 | 162900 | 162800 | 162900 | 162600 | 218 |
| 362 | 20250122 | 132400 | 22185573500 | 162800 | 162900 | 162900 | 162800 | 345 |
| 363 | 20250122 | 132300 | 22129399600 | 162900 | 162900 | 162900 | 162900 | 112 |
| 364 | 20250122 | 132200 | 22111154800 | 162900 | 162900 | 163000 | 162900 | 174 |
| 365 | 20250122 | 132100 | 22082809000 | 162900 | 162900 | 162900 | 162800 | 184 |
| 366 | 20250122 | 132000 | 22052843800 | 162800 | 163000 | 163000 | 162800 | 231 |
| 367 | 20250122 | 131900 | 22015216300 | 162900 | 162700 | 162900 | 162500 | 315 |
| 368 | 20250122 | 131800 | 21963944300 | 162700 | 163000 | 163000 | 162500 | 312 |
| 369 | 20250122 | 131700 | 21913136600 | 163100 | 163100 | 163200 | 162500 | 1275 |
| 370 | 20250122 | 131600 | 21705830900 | 162600 | 163300 | 163300 | 162400 | 2554 |
| 371 | 20250122 | 131500 | 21290595300 | 163000 | 163700 | 163700 | 162900 | 2012 |
| 372 | 20250122 | 131400 | 20962300700 | 163700 | 163900 | 163900 | 163600 | 163 |
| 373 | 20250122 | 131300 | 20935607900 | 164200 | 164400 | 164400 | 163600 | 318 |
| 374 | 20250122 | 131200 | 20883474600 | 164200 | 164500 | 164600 | 164000 | 654 |
| 375 | 20250122 | 131100 | 20775995000 | 164500 | 164100 | 164600 | 164100 | 2080 |
| 376 | 20250122 | 131000 | 20434191000 | 164000 | 163500 | 164200 | 163300 | 570 |
| 377 | 20250122 | 130900 | 20340805300 | 163500 | 163800 | 163800 | 163500 | 100 |
| 378 | 20250122 | 130800 | 20324434800 | 163800 | 163700 | 164000 | 163600 | 856 |
| 379 | 20250122 | 130700 | 20184243200 | 163700 | 163600 | 163800 | 163600 | 387 |
| 380 | 20250122 | 130600 | 20120883300 | 163500 | 163000 | 163500 | 162900 | 495 |
| 381 | 20250122 | 130500 | 20040135100 | 163000 | 163000 | 163000 | 162900 | 79 |
| 382 | 20250122 | 130400 | 20027263800 | 163000 | 163000 | 163000 | 162900 | 401 |
| 383 | 20250122 | 130300 | 19961917300 | 163100 | 163100 | 163300 | 163000 | 232 |
| 384 | 20250122 | 130200 | 19924083800 | 163300 | 163200 | 163300 | 163000 | 157 |
| 385 | 20250122 | 130100 | 19898475400 | 163300 | 164000 | 164000 | 163100 | 751 |
| 386 | 20250122 | 130000 | 19775643600 | 164000 | 164300 | 164300 | 164000 | 307 |
| 387 | 20250122 | 125900 | 19725263700 | 164200 | 164300 | 164400 | 164100 | 1532 |
| 388 | 20250122 | 125800 | 19473529700 | 164200 | 164000 | 164300 | 163900 | 2180 |
| 389 | 20250122 | 125700 | 19115886100 | 163900 | 163800 | 163900 | 163700 | 1369 |
| 390 | 20250122 | 125600 | 18891551900 | 163800 | 163800 | 163800 | 163700 | 192 |
| 391 | 20250122 | 125500 | 18860104200 | 163700 | 163600 | 163800 | 163500 | 665 |
| 392 | 20250122 | 125400 | 18751239400 | 163600 | 163700 | 163800 | 163500 | 372 |
| 393 | 20250122 | 125300 | 18690366300 | 163700 | 163800 | 163900 | 163700 | 654 |
| 394 | 20250122 | 125200 | 18583248400 | 163800 | 163400 | 163800 | 163400 | 720 |
| 395 | 20250122 | 125100 | 18465473900 | 163300 | 163400 | 163400 | 163300 | 184 |
| 396 | 20250122 | 125000 | 18435409700 | 163400 | 163100 | 163400 | 163000 | 326 |
| 397 | 20250122 | 124900 | 18382184500 | 163100 | 163500 | 163500 | 163100 | 723 |
| 398 | 20250122 | 124800 | 18264062600 | 163500 | 163500 | 163600 | 163400 | 1050 |
| 399 | 20250122 | 124700 | 18092382400 | 163400 | 163300 | 163500 | 163000 | 1156 |
| 400 | 20250122 | 124600 | 17903496900 | 163400 | 163000 | 163400 | 163000 | 705 |
| 401 | 20250122 | 124500 | 17788384700 | 163100 | 163100 | 163100 | 162900 | 293 |
| 402 | 20250122 | 124400 | 17740631800 | 163000 | 163000 | 163200 | 163000 | 170 |
| 403 | 20250122 | 124300 | 17712897800 | 163100 | 163300 | 163300 | 163100 | 133 |
| 404 | 20250122 | 124200 | 17691190500 | 163300 | 163300 | 163300 | 163100 | 388 |
| 405 | 20250122 | 124100 | 17627830800 | 163300 | 163400 | 163400 | 163300 | 256 |
| 406 | 20250122 | 124000 | 17586010500 | 163300 | 163200 | 163400 | 163200 | 778 |
| 407 | 20250122 | 123900 | 17458930900 | 163200 | 163100 | 163200 | 163000 | 317 |
| 408 | 20250122 | 123800 | 17407211000 | 163000 | 163000 | 163000 | 162900 | 175 |
| 409 | 20250122 | 123700 | 17378687800 | 162900 | 162900 | 163100 | 162900 | 216 |
| 410 | 20250122 | 123600 | 17343482200 | 162900 | 163100 | 163200 | 162600 | 412 |
| 411 | 20250122 | 123500 | 17276334500 | 163100 | 162700 | 163100 | 162600 | 1424 |
| 412 | 20250122 | 123400 | 17044303200 | 162800 | 162600 | 162800 | 162500 | 613 |
| 413 | 20250122 | 123300 | 16944553800 | 162600 | 162500 | 162600 | 162500 | 141 |
| 414 | 20250122 | 123200 | 16921628400 | 162500 | 162700 | 162700 | 162500 | 205 |
| 415 | 20250122 | 123100 | 16888297300 | 162700 | 162600 | 162800 | 162500 | 238 |
| 416 | 20250122 | 123000 | 16849578400 | 162600 | 162600 | 162700 | 162400 | 226 |
| 417 | 20250122 | 122900 | 16812831800 | 162600 | 162300 | 162600 | 162300 | 174 |
| 418 | 20250122 | 122800 | 16784557900 | 162400 | 162300 | 162400 | 162300 | 22 |
| 419 | 20250122 | 122700 | 16780986100 | 162400 | 162300 | 162500 | 162300 | 91 |
| 420 | 20250122 | 122600 | 16766206400 | 162300 | 162600 | 162600 | 162300 | 47 |
| 421 | 20250122 | 122500 | 16758566100 | 162600 | 162400 | 162600 | 162300 | 150 |
| 422 | 20250122 | 122400 | 16734194400 | 162400 | 162200 | 162400 | 162200 | 62 |
| 423 | 20250122 | 122300 | 16724133700 | 162400 | 162200 | 162400 | 162100 | 263 |
| 424 | 20250122 | 122200 | 16681459400 | 162200 | 161900 | 162200 | 161900 | 181 |
| 425 | 20250122 | 122100 | 16652127300 | 161900 | 162000 | 162000 | 161900 | 25 |
| 426 | 20250122 | 122000 | 16648077600 | 162000 | 162100 | 162200 | 162000 | 83 |
| 427 | 20250122 | 121900 | 16634624900 | 162200 | 162200 | 162200 | 162100 | 67 |
| 428 | 20250122 | 121800 | 16623764000 | 162200 | 162200 | 162200 | 162100 | 36 |
| 429 | 20250122 | 121700 | 16617926300 | 162100 | 162100 | 162200 | 162100 | 43 |
| 430 | 20250122 | 121600 | 16610953900 | 162200 | 161800 | 162200 | 161800 | 118 |
| 431 | 20250122 | 121500 | 16591843600 | 161800 | 161900 | 161900 | 161800 | 98 |
| 432 | 20250122 | 121400 | 16575980800 | 162000 | 162100 | 162200 | 162000 | 36 |
| 433 | 20250122 | 121300 | 16570148100 | 162100 | 161900 | 162200 | 161900 | 109 |
| 434 | 20250122 | 121200 | 16552485900 | 161900 | 162000 | 162100 | 161900 | 249 |
| 435 | 20250122 | 121100 | 16512163200 | 162000 | 162100 | 162100 | 162000 | 27 |
| 436 | 20250122 | 121000 | 16507786600 | 162200 | 161900 | 162200 | 161900 | 359 |
| 437 | 20250122 | 120900 | 16449607200 | 161900 | 161800 | 162000 | 161800 | 246 |
| 438 | 20250122 | 120800 | 16409778700 | 161700 | 161800 | 161800 | 161700 | 95 |
| 439 | 20250122 | 120700 | 16394412600 | 161800 | 162100 | 162100 | 161800 | 265 |
| 440 | 20250122 | 120600 | 16351487600 | 162000 | 162100 | 162200 | 162000 | 67 |
| 441 | 20250122 | 120500 | 16340625500 | 162100 | 162200 | 162500 | 162100 | 280 |
| 442 | 20250122 | 120400 | 16295199400 | 162200 | 162100 | 162200 | 162100 | 67 |
| 443 | 20250122 | 120300 | 16284336600 | 162100 | 162200 | 162200 | 162000 | 28 |
| 444 | 20250122 | 120200 | 16279797700 | 162200 | 162100 | 162500 | 162100 | 279 |
| 445 | 20250122 | 120100 | 16234530300 | 162100 | 162000 | 162200 | 162000 | 71 |
| 446 | 20250122 | 120000 | 16223020900 | 162100 | 162200 | 162200 | 162100 | 263 |
| 447 | 20250122 | 115900 | 16180385000 | 162200 | 162200 | 162400 | 162100 | 97 |
| 448 | 20250122 | 115800 | 16164649200 | 162200 | 162600 | 162600 | 162200 | 522 |
| 449 | 20250122 | 115700 | 16079899500 | 162600 | 162900 | 162900 | 162600 | 323 |
| 450 | 20250122 | 115600 | 16027343800 | 162900 | 162900 | 162900 | 162800 | 112 |
| 451 | 20250122 | 115500 | 16009106200 | 162800 | 162400 | 162800 | 162400 | 1268 |
| 452 | 20250122 | 115400 | 15802966800 | 162500 | 162400 | 162500 | 162300 | 214 |
| 453 | 20250122 | 115300 | 15768208400 | 162400 | 162300 | 162400 | 162200 | 224 |
| 454 | 20250122 | 115200 | 15731855700 | 162400 | 162300 | 162400 | 162300 | 21 |
| 455 | 20250122 | 115100 | 15728446200 | 162300 | 162100 | 162400 | 162000 | 159 |
| 456 | 20250122 | 115000 | 15702655300 | 162200 | 162300 | 162300 | 161800 | 112 |
| 457 | 20250122 | 114900 | 15684501000 | 161900 | 162200 | 162200 | 161800 | 697 |
| 458 | 20250122 | 114800 | 15571593400 | 162100 | 162400 | 162400 | 162100 | 109 |
| 459 | 20250122 | 114700 | 15553909300 | 162500 | 162500 | 162500 | 162400 | 151 |
| 460 | 20250122 | 114600 | 15529374200 | 162500 | 162200 | 162500 | 162100 | 213 |
| 461 | 20250122 | 114500 | 15494793500 | 162200 | 162300 | 162400 | 162200 | 128 |
| 462 | 20250122 | 114400 | 15474020700 | 162400 | 162500 | 162500 | 162300 | 122 |
| 463 | 20250122 | 114300 | 15454211600 | 162500 | 162500 | 162800 | 162300 | 206 |
| 464 | 20250122 | 114200 | 15420736200 | 162500 | 161900 | 162800 | 161800 | 1415 |
| 465 | 20250122 | 114100 | 15191215800 | 161900 | 161900 | 162000 | 161900 | 94 |
| 466 | 20250122 | 114000 | 15175988600 | 161900 | 162000 | 162000 | 161800 | 208 |
| 467 | 20250122 | 113900 | 15142314100 | 162000 | 162000 | 162100 | 161900 | 191 |
| 468 | 20250122 | 113800 | 15111358100 | 162100 | 161900 | 162100 | 161800 | 260 |
| 469 | 20250122 | 113700 | 15069242700 | 162000 | 162300 | 162300 | 161900 | 283 |
| 470 | 20250122 | 113600 | 15023375600 | 162300 | 162400 | 162400 | 162100 | 222 |
| 471 | 20250122 | 113500 | 14987370100 | 162400 | 162700 | 162700 | 162400 | 191 |
| 472 | 20250122 | 113400 | 14956321700 | 162700 | 162800 | 162900 | 162600 | 848 |
| 473 | 20250122 | 113300 | 14818340100 | 162800 | 162300 | 163000 | 162300 | 854 |
| 474 | 20250122 | 113200 | 14679374100 | 162400 | 162700 | 162800 | 161500 | 579 |
| 475 | 20250122 | 113100 | 14585471700 | 162800 | 163200 | 163200 | 162800 | 371 |
| 476 | 20250122 | 113000 | 14525019600 | 163300 | 162900 | 163400 | 162800 | 2408 |
| 477 | 20250122 | 112900 | 14132222400 | 162900 | 163100 | 163200 | 162900 | 658 |
| 478 | 20250122 | 112800 | 14024890300 | 163200 | 162100 | 163500 | 162100 | 7607 |
| 479 | 20250122 | 112700 | 12786414400 | 162000 | 161500 | 162100 | 161500 | 491 |
| 480 | 20250122 | 112600 | 12706950900 | 161500 | 161500 | 161600 | 161400 | 414 |
| 481 | 20250122 | 112500 | 12640075900 | 161600 | 161200 | 161600 | 161200 | 243 |
| 482 | 20250122 | 112400 | 12600854800 | 161200 | 161000 | 161300 | 161000 | 162 |
| 483 | 20250122 | 112300 | 12574744800 | 161100 | 160900 | 161100 | 160600 | 405 |
| 484 | 20250122 | 112200 | 12509610000 | 161000 | 162200 | 162300 | 161000 | 2281 |
| 485 | 20250122 | 112100 | 12140747500 | 162400 | 162100 | 162400 | 162000 | 1828 |
| 486 | 20250122 | 112000 | 11844170800 | 162100 | 161600 | 162400 | 161500 | 3208 |
| 487 | 20250122 | 111900 | 11324651900 | 161600 | 161500 | 161800 | 161500 | 1850 |
| 488 | 20250122 | 111800 | 11025659000 | 161400 | 160400 | 161400 | 160400 | 3776 |
| 489 | 20250122 | 111700 | 10418056200 | 160400 | 160000 | 160500 | 159900 | 3426 |
| 490 | 20250122 | 111600 | 9869408200 | 159900 | 159500 | 160000 | 159500 | 3362 |
| 491 | 20250122 | 111500 | 9332058100 | 159500 | 159100 | 159700 | 159100 | 1619 |
| 492 | 20250122 | 111400 | 9073983100 | 159100 | 159100 | 159100 | 159000 | 362 |
| 493 | 20250122 | 111300 | 9016404700 | 159100 | 158900 | 159200 | 158800 | 702 |
| 494 | 20250122 | 111200 | 8904774400 | 158900 | 158200 | 159000 | 158200 | 1705 |
| 495 | 20250122 | 111100 | 8634266700 | 158300 | 158400 | 158400 | 158300 | 79 |
| 496 | 20250122 | 111000 | 8621759100 | 158400 | 158300 | 158400 | 158300 | 168 |
| 497 | 20250122 | 110900 | 8595157300 | 158200 | 158400 | 158400 | 158100 | 180 |
| 498 | 20250122 | 110800 | 8566648100 | 158300 | 157900 | 158400 | 157900 | 1917 |
| 499 | 20250122 | 110700 | 8263577200 | 157900 | 157800 | 158000 | 157700 | 304 |
| 500 | 20250122 | 110600 | 8215581500 | 157800 | 157600 | 157800 | 157500 | 49 |
| 501 | 20250122 | 110500 | 8207857000 | 157600 | 157700 | 157800 | 157600 | 83 |
| 502 | 20250122 | 110400 | 8194764200 | 157700 | 157700 | 157800 | 157700 | 57 |
| 503 | 20250122 | 110300 | 8185771200 | 157500 | 157500 | 157800 | 157500 | 335 |
| 504 | 20250122 | 110200 | 8132967200 | 157400 | 157400 | 157500 | 157400 | 11 |
| 505 | 20250122 | 110100 | 8131235200 | 157400 | 157400 | 157500 | 157400 | 33 |
| 506 | 20250122 | 110000 | 8126040100 | 157500 | 157700 | 157700 | 157500 | 61 |
| 507 | 20250122 | 105900 | 8116426900 | 157700 | 157600 | 157800 | 157500 | 134 |
| 508 | 20250122 | 105800 | 8095308700 | 157700 | 157600 | 157700 | 157600 | 14 |
| 509 | 20250122 | 105700 | 8093101800 | 157700 | 157600 | 157700 | 157600 | 16 |
| 510 | 20250122 | 105600 | 8090579000 | 157600 | 157900 | 157900 | 157500 | 364 |
| 511 | 20250122 | 105500 | 8033121700 | 158000 | 157900 | 158000 | 157900 | 141 |
| 512 | 20250122 | 105400 | 8010854000 | 158000 | 157900 | 158000 | 157800 | 260 |
| 513 | 20250122 | 105300 | 7969777300 | 157900 | 158000 | 158000 | 157800 | 94 |
| 514 | 20250122 | 105200 | 7954936400 | 157900 | 157800 | 157900 | 157800 | 17 |
| 515 | 20250122 | 105100 | 7952253000 | 157900 | 158000 | 158000 | 157900 | 76 |
| 516 | 20250122 | 105000 | 7940249600 | 158100 | 158100 | 158200 | 158000 | 62 |
| 517 | 20250122 | 104900 | 7930447400 | 158000 | 157900 | 158200 | 157900 | 385 |
| 518 | 20250122 | 104800 | 7869591700 | 157700 | 157800 | 157900 | 157600 | 256 |
| 519 | 20250122 | 104700 | 7829233700 | 157900 | 157800 | 157900 | 157800 | 14 |
| 520 | 20250122 | 104600 | 7827023400 | 157800 | 157800 | 157900 | 157800 | 67 |
| 521 | 20250122 | 104500 | 7816449700 | 157900 | 157800 | 157900 | 157400 | 89 |
| 522 | 20250122 | 104400 | 7802407000 | 157500 | 157700 | 157800 | 157500 | 413 |
| 523 | 20250122 | 104300 | 7737338000 | 157800 | 158000 | 158100 | 157800 | 97 |
| 524 | 20250122 | 104200 | 7722015500 | 158100 | 158100 | 158200 | 158000 | 272 |
| 525 | 20250122 | 104100 | 7679002200 | 158100 | 158100 | 158400 | 157900 | 189 |
| 526 | 20250122 | 104000 | 7649122100 | 158100 | 157900 | 158200 | 157900 | 353 |
| 527 | 20250122 | 103900 | 7593321100 | 157800 | 157700 | 157800 | 157700 | 87 |
| 528 | 20250122 | 103800 | 7579593200 | 157700 | 157200 | 157700 | 157200 | 1096 |
| 529 | 20250122 | 103700 | 7407103000 | 157200 | 157100 | 157300 | 157100 | 106 |
| 530 | 20250122 | 103600 | 7390439700 | 157000 | 157000 | 157300 | 157000 | 55 |
| 531 | 20250122 | 103500 | 7381797200 | 157300 | 157200 | 157300 | 157000 | 62 |
| 532 | 20250122 | 103400 | 7372048800 | 157200 | 157100 | 157300 | 157000 | 91 |
| 533 | 20250122 | 103300 | 7357745700 | 157100 | 157100 | 157100 | 157000 | 27 |
| 534 | 20250122 | 103200 | 7353504200 | 157100 | 156900 | 157100 | 156800 | 1156 |
| 535 | 20250122 | 103100 | 7172017600 | 156900 | 156700 | 156900 | 156700 | 309 |
| 536 | 20250122 | 103000 | 7123578900 | 156600 | 156700 | 156700 | 156600 | 538 |
| 537 | 20250122 | 102900 | 7039296600 | 156700 | 156900 | 156900 | 156700 | 301 |
| 538 | 20250122 | 102800 | 6992103100 | 156900 | 157000 | 157000 | 156800 | 319 |
| 539 | 20250122 | 102700 | 6942052700 | 156900 | 157300 | 157300 | 156900 | 612 |
| 540 | 20250122 | 102600 | 6845904400 | 157400 | 157400 | 157400 | 157300 | 84 |
| 541 | 20250122 | 102500 | 6832690400 | 157400 | 157300 | 157400 | 157200 | 61 |
| 542 | 20250122 | 102400 | 6823092400 | 157200 | 157400 | 157400 | 157200 | 111 |
| 543 | 20250122 | 102300 | 6805634800 | 157400 | 157300 | 157400 | 157200 | 84 |
| 544 | 20250122 | 102200 | 6792420600 | 157200 | 157200 | 157300 | 157200 | 75 |
| 545 | 20250122 | 102100 | 6780627000 | 157200 | 157200 | 157400 | 157200 | 34 |
| 546 | 20250122 | 102000 | 6775280600 | 157100 | 157200 | 157400 | 157100 | 75 |
| 547 | 20250122 | 101900 | 6763486700 | 157100 | 157500 | 157500 | 157100 | 86 |
| 548 | 20250122 | 101800 | 6749954600 | 157500 | 157500 | 157500 | 157400 | 122 |
| 549 | 20250122 | 101700 | 6730740200 | 157400 | 157100 | 157400 | 157100 | 460 |
| 550 | 20250122 | 101600 | 6658343000 | 157100 | 156900 | 157100 | 156800 | 695 |
| 551 | 20250122 | 101500 | 6549256400 | 157000 | 157300 | 157300 | 156900 | 248 |
| 552 | 20250122 | 101400 | 6510311300 | 157400 | 157200 | 157400 | 157200 | 97 |
| 553 | 20250122 | 101300 | 6495055000 | 157300 | 157200 | 157300 | 157100 | 142 |
| 554 | 20250122 | 101200 | 6472730200 | 157100 | 157600 | 157600 | 156900 | 1205 |
| 555 | 20250122 | 101100 | 6283326300 | 157500 | 157500 | 157600 | 157500 | 53 |
| 556 | 20250122 | 101000 | 6274978500 | 157500 | 157600 | 157600 | 157500 | 348 |
| 557 | 20250122 | 100900 | 6220135200 | 157500 | 157600 | 157800 | 157500 | 77 |
| 558 | 20250122 | 100800 | 6207994900 | 157800 | 157400 | 157800 | 157300 | 202 |
| 559 | 20250122 | 100700 | 6176200600 | 157400 | 157300 | 157700 | 157300 | 230 |
| 560 | 20250122 | 100600 | 6139981500 | 157400 | 157400 | 157400 | 157300 | 42 |
| 561 | 20250122 | 100500 | 6133371900 | 157400 | 157700 | 157700 | 157300 | 388 |
| 562 | 20250122 | 100400 | 6072289200 | 157600 | 157400 | 157800 | 157400 | 68 |
| 563 | 20250122 | 100300 | 6061573100 | 157500 | 157800 | 157800 | 157400 | 200 |
| 564 | 20250122 | 100200 | 6030064800 | 157800 | 157700 | 157900 | 157500 | 256 |
| 565 | 20250122 | 100100 | 5989711200 | 157600 | 158000 | 158000 | 157600 | 272 |
| 566 | 20250122 | 100000 | 5946792800 | 157700 | 157600 | 158000 | 157600 | 143 |
| 567 | 20250122 | 095900 | 5924229100 | 157700 | 157400 | 157700 | 157300 | 213 |
| 568 | 20250122 | 095800 | 5890692300 | 157500 | 157400 | 157600 | 157300 | 304 |
| 569 | 20250122 | 095700 | 5842844600 | 157400 | 157600 | 157600 | 157300 | 282 |
| 570 | 20250122 | 095600 | 5798441700 | 157500 | 157800 | 157900 | 157500 | 521 |
| 571 | 20250122 | 095500 | 5716300600 | 157800 | 158000 | 158000 | 157800 | 180 |
| 572 | 20250122 | 095400 | 5687878700 | 158000 | 158200 | 158200 | 157800 | 276 |
| 573 | 20250122 | 095300 | 5644299700 | 158000 | 158200 | 158300 | 158000 | 86 |
| 574 | 20250122 | 095200 | 5630699000 | 158200 | 158100 | 158400 | 158000 | 92 |
| 575 | 20250122 | 095100 | 5616139600 | 158000 | 158200 | 158400 | 158000 | 256 |
| 576 | 20250122 | 095000 | 5575642000 | 158200 | 158500 | 158500 | 158000 | 401 |
| 577 | 20250122 | 094900 | 5512186400 | 158600 | 158100 | 158600 | 158100 | 173 |
| 578 | 20250122 | 094800 | 5484765400 | 158000 | 158800 | 158900 | 157800 | 1600 |
| 579 | 20250122 | 094700 | 5231723600 | 158800 | 159200 | 159400 | 158800 | 670 |
| 580 | 20250122 | 094600 | 5125087400 | 159200 | 158700 | 159200 | 158700 | 854 |
| 581 | 20250122 | 094500 | 4989352400 | 158700 | 159800 | 159800 | 158600 | 964 |
| 582 | 20250122 | 094400 | 4836029900 | 159800 | 158900 | 160000 | 158700 | 3813 |
| 583 | 20250122 | 094300 | 4228367700 | 158900 | 157200 | 158900 | 157100 | 2626 |
| 584 | 20250122 | 094200 | 3813794100 | 157100 | 157000 | 157200 | 156900 | 146 |
| 585 | 20250122 | 094100 | 3790859200 | 157100 | 156800 | 157200 | 156700 | 1578 |
| 586 | 20250122 | 094000 | 3543172000 | 156600 | 156700 | 156800 | 156400 | 254 |
| 587 | 20250122 | 093900 | 3503424800 | 156700 | 156800 | 156800 | 156600 | 109 |
| 588 | 20250122 | 093800 | 3486347400 | 156800 | 156800 | 157000 | 156700 | 255 |
| 589 | 20250122 | 093700 | 3446369600 | 156700 | 157300 | 157300 | 156700 | 477 |
| 590 | 20250122 | 093600 | 3371494800 | 157200 | 157300 | 157300 | 157100 | 147 |
| 591 | 20250122 | 093500 | 3348383500 | 157300 | 156900 | 157300 | 156900 | 1830 |
| 592 | 20250122 | 093400 | 3061085100 | 156800 | 156400 | 156800 | 156300 | 733 |
| 593 | 20250122 | 093300 | 2946338400 | 156300 | 156400 | 156400 | 156200 | 186 |
| 594 | 20250122 | 093200 | 2917272800 | 156200 | 156300 | 156400 | 156200 | 193 |
| 595 | 20250122 | 093100 | 2887123300 | 156400 | 156400 | 156400 | 156200 | 225 |
| 596 | 20250122 | 093000 | 2851975300 | 156200 | 156400 | 156400 | 156200 | 90 |
| 597 | 20250122 | 092900 | 2837904800 | 156400 | 156300 | 156500 | 156300 | 34 |
| 598 | 20250122 | 092800 | 2832588000 | 156300 | 156300 | 156500 | 156300 | 95 |
| 599 | 20250122 | 092700 | 2817723100 | 156300 | 156100 | 156300 | 156100 | 105 |
| 600 | 20250122 | 092600 | 2801321900 | 156100 | 156300 | 156300 | 156100 | 172 |
| 601 | 20250122 | 092500 | 2774455800 | 156200 | 156300 | 156500 | 156200 | 1376 |
| 602 | 20250122 | 092400 | 2559276200 | 156300 | 156200 | 156400 | 156200 | 64 |
| 603 | 20250122 | 092300 | 2549273300 | 156200 | 156300 | 156400 | 156100 | 509 |
| 604 | 20250122 | 092200 | 2469749800 | 156400 | 157200 | 157400 | 156400 | 1538 |
| 605 | 20250122 | 092100 | 2228568400 | 157300 | 157000 | 157600 | 157000 | 1780 |
| 606 | 20250122 | 092000 | 1948579100 | 157000 | 157000 | 157000 | 156900 | 202 |
| 607 | 20250122 | 091900 | 1916884100 | 157000 | 156900 | 157000 | 156900 | 138 |
| 608 | 20250122 | 091800 | 1895229900 | 156900 | 156500 | 156900 | 156500 | 216 |
| 609 | 20250122 | 091700 | 1861358400 | 156500 | 156500 | 156500 | 156400 | 151 |
| 610 | 20250122 | 091600 | 1837727900 | 156500 | 156600 | 156900 | 156500 | 252 |
| 611 | 20250122 | 091500 | 1798251400 | 156600 | 156700 | 156900 | 156600 | 147 |
| 612 | 20250122 | 091400 | 1775217600 | 156700 | 156600 | 156700 | 156600 | 85 |
| 613 | 20250122 | 091300 | 1761906100 | 156400 | 156300 | 156700 | 156300 | 242 |
| 614 | 20250122 | 091200 | 1724059000 | 156300 | 156300 | 156700 | 156300 | 158 |
| 615 | 20250122 | 091100 | 1699362400 | 156400 | 156600 | 156900 | 156300 | 259 |
| 616 | 20250122 | 091000 | 1658802500 | 156800 | 157100 | 157100 | 156400 | 575 |
| 617 | 20250122 | 090900 | 1568778400 | 157000 | 156500 | 157100 | 156500 | 175 |
| 618 | 20250122 | 090800 | 1541320400 | 156300 | 156000 | 156300 | 155800 | 545 |
| 619 | 20250122 | 090700 | 1456323200 | 156300 | 155500 | 156300 | 155400 | 725 |
| 620 | 20250122 | 090600 | 1343574200 | 155500 | 156300 | 156300 | 155500 | 1468 |
| 621 | 20250122 | 090500 | 1114682200 | 156300 | 156300 | 156300 | 156200 | 421 |
| 622 | 20250122 | 090400 | 1048884700 | 156200 | 157000 | 157000 | 156000 | 1820 |
| 623 | 20250122 | 090300 | 764158000 | 156900 | 157000 | 157100 | 156900 | 651 |
| 624 | 20250122 | 090200 | 661930900 | 157000 | 157300 | 158100 | 156800 | 975 |
| 625 | 20250122 | 090100 | 508705000 | 157300 | 158300 | 158400 | 157000 | 1682 |
| 626 | 20250122 | 090000 | 243491900 | 158300 | 158900 | 158900 | 158000 | 1535 |