35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 3 | 20250121 | 185600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 4 | 20250121 | 185500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 5 | 20250121 | 185400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 6 | 20250121 | 185300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 7 | 20250121 | 185200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 8 | 20250121 | 185100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 9 | 20250121 | 185000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 10 | 20250121 | 184900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 11 | 20250121 | 184800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 12 | 20250121 | 184700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 13 | 20250121 | 184600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 14 | 20250121 | 184500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 15 | 20250121 | 184400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 16 | 20250121 | 184300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 17 | 20250121 | 184200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 18 | 20250121 | 184100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 19 | 20250121 | 184000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 20 | 20250121 | 183900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 21 | 20250121 | 183800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 22 | 20250121 | 183700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 23 | 20250121 | 183600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 24 | 20250121 | 183500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 25 | 20250121 | 183400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 26 | 20250121 | 183300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 27 | 20250121 | 183200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 28 | 20250121 | 183100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 29 | 20250121 | 183000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 30 | 20250121 | 182900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 31 | 20250121 | 182800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 32 | 20250121 | 182700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 33 | 20250121 | 182600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 34 | 20250121 | 182500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 35 | 20250121 | 182400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 36 | 20250121 | 182300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 37 | 20250121 | 182200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 38 | 20250121 | 182100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 39 | 20250121 | 182000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 40 | 20250121 | 181900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 41 | 20250121 | 181800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 42 | 20250121 | 181700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 43 | 20250121 | 181600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 44 | 20250121 | 181500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 45 | 20250121 | 181400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 46 | 20250121 | 181300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 47 | 20250121 | 181200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 48 | 20250121 | 181100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 49 | 20250121 | 181000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 50 | 20250121 | 180900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 51 | 20250121 | 180800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 52 | 20250121 | 180700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 53 | 20250121 | 180600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 54 | 20250121 | 180500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 55 | 20250121 | 180400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 56 | 20250121 | 180300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 57 | 20250121 | 180200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 58 | 20250121 | 180100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 59 | 20250121 | 180000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 60 | 20250121 | 175900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 61 | 20250121 | 175800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 62 | 20250121 | 175700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 63 | 20250121 | 175600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 64 | 20250121 | 175500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 65 | 20250121 | 175400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 66 | 20250121 | 175300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 67 | 20250121 | 175200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 68 | 20250121 | 175100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 69 | 20250121 | 175000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 70 | 20250121 | 174900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 71 | 20250121 | 174800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 72 | 20250121 | 174700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 73 | 20250121 | 174600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 74 | 20250121 | 174500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 75 | 20250121 | 174400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 76 | 20250121 | 174300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 77 | 20250121 | 174200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 78 | 20250121 | 174100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 79 | 20250121 | 174000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 80 | 20250121 | 173900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 81 | 20250121 | 173800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 82 | 20250121 | 173700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 83 | 20250121 | 173600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 84 | 20250121 | 173500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 85 | 20250121 | 173400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 86 | 20250121 | 173300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 87 | 20250121 | 173200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 88 | 20250121 | 173100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 89 | 20250121 | 173000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 90 | 20250121 | 172900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 91 | 20250121 | 172800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 92 | 20250121 | 172700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 93 | 20250121 | 172600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 94 | 20250121 | 172500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 95 | 20250121 | 172400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 96 | 20250121 | 172300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 97 | 20250121 | 172200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 98 | 20250121 | 172100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 99 | 20250121 | 172000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 100 | 20250121 | 171900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 101 | 20250121 | 171800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 102 | 20250121 | 171700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 103 | 20250121 | 171600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 104 | 20250121 | 171500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 105 | 20250121 | 171400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 106 | 20250121 | 171300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 107 | 20250121 | 171200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 108 | 20250121 | 171100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 109 | 20250121 | 171000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 110 | 20250121 | 170900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 111 | 20250121 | 170800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 112 | 20250121 | 170700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 113 | 20250121 | 170600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 114 | 20250121 | 170500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 115 | 20250121 | 170400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 116 | 20250121 | 170300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 117 | 20250121 | 170200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 118 | 20250121 | 170100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 119 | 20250121 | 170000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 120 | 20250121 | 165900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 121 | 20250121 | 165800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 122 | 20250121 | 165700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 123 | 20250121 | 165600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 124 | 20250121 | 165500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 125 | 20250121 | 165400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 126 | 20250121 | 165300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 127 | 20250121 | 165200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 128 | 20250121 | 165100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 129 | 20250121 | 165000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 130 | 20250121 | 164900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 131 | 20250121 | 164800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 132 | 20250121 | 164700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 133 | 20250121 | 164600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 134 | 20250121 | 164500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 135 | 20250121 | 164400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 136 | 20250121 | 164300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 137 | 20250121 | 164200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 138 | 20250121 | 164100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 139 | 20250121 | 164000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 140 | 20250121 | 163900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 141 | 20250121 | 163800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 142 | 20250121 | 163700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 143 | 20250121 | 163600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 144 | 20250121 | 163500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 145 | 20250121 | 163400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 146 | 20250121 | 163300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 147 | 20250121 | 163200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 148 | 20250121 | 163100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 149 | 20250121 | 163000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 150 | 20250121 | 162900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 151 | 20250121 | 162800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 152 | 20250121 | 162700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 153 | 20250121 | 162600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 154 | 20250121 | 162500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 155 | 20250121 | 162400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 156 | 20250121 | 162300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 157 | 20250121 | 162200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 158 | 20250121 | 162100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 159 | 20250121 | 162000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 160 | 20250121 | 161900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 161 | 20250121 | 161800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 162 | 20250121 | 161700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 163 | 20250121 | 161600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 164 | 20250121 | 161500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 165 | 20250121 | 161400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 166 | 20250121 | 161300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 167 | 20250121 | 161200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 168 | 20250121 | 161100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 169 | 20250121 | 161000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 170 | 20250121 | 160900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 171 | 20250121 | 160800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 172 | 20250121 | 160700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 173 | 20250121 | 160600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 174 | 20250121 | 160500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 175 | 20250121 | 160400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 176 | 20250121 | 160300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 177 | 20250121 | 160200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 178 | 20250121 | 160100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 179 | 20250121 | 160000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 180 | 20250121 | 155900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 181 | 20250121 | 155800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 182 | 20250121 | 155700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 183 | 20250121 | 155600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 184 | 20250121 | 155500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 185 | 20250121 | 155400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20250121 | 155300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20250121 | 155200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20250121 | 155100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20250121 | 155000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20250121 | 154900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20250121 | 154800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20250121 | 154700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20250121 | 154600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20250121 | 154500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 195 | 20250121 | 154400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 196 | 20250121 | 154300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 197 | 20250121 | 154200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 198 | 20250121 | 154100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 199 | 20250121 | 154000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 200 | 20250121 | 153900 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 201 | 20250121 | 153800 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 202 | 20250121 | 153700 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 203 | 20250121 | 153600 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 204 | 20250121 | 153500 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 205 | 20250121 | 153400 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 206 | 20250121 | 153300 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 207 | 20250121 | 153200 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 208 | 20250121 | 153100 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 0 |
| 209 | 20250121 | 153000 | 152706346300 | 170500 | 170500 | 170500 | 170500 | 12847 |
| 210 | 20250121 | 152900 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 211 | 20250121 | 152800 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 212 | 20250121 | 152700 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 213 | 20250121 | 152600 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 214 | 20250121 | 152500 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 215 | 20250121 | 152400 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 216 | 20250121 | 152300 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 217 | 20250121 | 152200 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 218 | 20250121 | 152100 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 219 | 20250121 | 152000 | 150515932800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 220 | 20250121 | 151900 | 150515932800 | 170500 | 170400 | 170500 | 170300 | 3661 |
| 221 | 20250121 | 151800 | 149892085500 | 170400 | 170400 | 170500 | 170300 | 5067 |
| 222 | 20250121 | 151700 | 149028865900 | 170400 | 170200 | 170400 | 170200 | 1626 |
| 223 | 20250121 | 151600 | 148751911200 | 170300 | 170200 | 170500 | 170200 | 5610 |
| 224 | 20250121 | 151500 | 147796094300 | 170100 | 170000 | 170300 | 169900 | 3910 |
| 225 | 20250121 | 151400 | 147130868000 | 170000 | 169200 | 170100 | 169200 | 3661 |
| 226 | 20250121 | 151300 | 146510059300 | 169300 | 169100 | 169400 | 169100 | 1177 |
| 227 | 20250121 | 151200 | 146310853300 | 169100 | 169000 | 169300 | 169000 | 1731 |
| 228 | 20250121 | 151100 | 146017965000 | 169000 | 168800 | 169000 | 168600 | 1120 |
| 229 | 20250121 | 151000 | 145828917100 | 168500 | 168700 | 168800 | 168400 | 1417 |
| 230 | 20250121 | 150900 | 145590028900 | 168600 | 168500 | 168700 | 168500 | 788 |
| 231 | 20250121 | 150800 | 145457190500 | 168500 | 168500 | 168700 | 168500 | 1056 |
| 232 | 20250121 | 150700 | 145279150500 | 168500 | 168500 | 168600 | 168300 | 1029 |
| 233 | 20250121 | 150600 | 145105815800 | 168400 | 168300 | 168500 | 168300 | 2760 |
| 234 | 20250121 | 150500 | 144641255700 | 168300 | 168400 | 168500 | 168300 | 1388 |
| 235 | 20250121 | 150400 | 144407551900 | 168400 | 168600 | 168600 | 168300 | 1546 |
| 236 | 20250121 | 150300 | 144147142600 | 168600 | 168800 | 168900 | 168500 | 1651 |
| 237 | 20250121 | 150200 | 143868805600 | 168900 | 168800 | 169100 | 168800 | 2497 |
| 238 | 20250121 | 150100 | 143446994200 | 168900 | 168700 | 168900 | 168400 | 2170 |
| 239 | 20250121 | 150000 | 143080916500 | 168700 | 168500 | 168800 | 168300 | 1712 |
| 240 | 20250121 | 145900 | 142792429300 | 168400 | 168500 | 168600 | 168400 | 798 |
| 241 | 20250121 | 145800 | 142658001800 | 168500 | 168600 | 168800 | 168500 | 1303 |
| 242 | 20250121 | 145700 | 142438299500 | 168600 | 168600 | 168700 | 168500 | 796 |
| 243 | 20250121 | 145600 | 142304108700 | 168700 | 168400 | 168700 | 168300 | 1386 |
| 244 | 20250121 | 145500 | 142070608500 | 168400 | 168700 | 168700 | 168300 | 865 |
| 245 | 20250121 | 145400 | 141924970000 | 168700 | 168400 | 168800 | 168100 | 1995 |
| 246 | 20250121 | 145300 | 141589184700 | 168400 | 168400 | 168400 | 168200 | 1778 |
| 247 | 20250121 | 145200 | 141289881200 | 168400 | 168000 | 168500 | 168000 | 2788 |
| 248 | 20250121 | 145100 | 140820552000 | 168000 | 167800 | 168100 | 167800 | 445 |
| 249 | 20250121 | 145000 | 140745784800 | 167800 | 167700 | 168200 | 167400 | 6399 |
| 250 | 20250121 | 144900 | 139672871900 | 167700 | 167900 | 168000 | 167700 | 2799 |
| 251 | 20250121 | 144800 | 139203171600 | 168000 | 168200 | 168300 | 167700 | 2175 |
| 252 | 20250121 | 144700 | 138837792600 | 168200 | 167600 | 168300 | 167500 | 4585 |
| 253 | 20250121 | 144600 | 138069103800 | 167500 | 168200 | 168500 | 167500 | 9666 |
| 254 | 20250121 | 144500 | 136445094000 | 168200 | 169600 | 169600 | 168200 | 19709 |
| 255 | 20250121 | 144400 | 133114559800 | 169500 | 169600 | 169600 | 169500 | 442 |
| 256 | 20250121 | 144300 | 133039623400 | 169600 | 169600 | 169800 | 169500 | 818 |
| 257 | 20250121 | 144200 | 132900927500 | 169600 | 169500 | 169600 | 169500 | 804 |
| 258 | 20250121 | 144100 | 132764595500 | 169500 | 169500 | 169600 | 169400 | 896 |
| 259 | 20250121 | 144000 | 132612774600 | 169500 | 169500 | 169600 | 169400 | 1138 |
| 260 | 20250121 | 143900 | 132419925100 | 169500 | 169400 | 169500 | 169400 | 843 |
| 261 | 20250121 | 143800 | 132277088500 | 169400 | 169400 | 169500 | 169400 | 1227 |
| 262 | 20250121 | 143700 | 132069232900 | 169400 | 169400 | 169500 | 169400 | 1960 |
| 263 | 20250121 | 143600 | 131737195900 | 169400 | 169400 | 169600 | 169400 | 925 |
| 264 | 20250121 | 143500 | 131580442200 | 169500 | 169500 | 169500 | 169300 | 2374 |
| 265 | 20250121 | 143400 | 131178331200 | 169400 | 169800 | 170000 | 169400 | 3334 |
| 266 | 20250121 | 143300 | 130612887000 | 169700 | 169700 | 170000 | 169600 | 2685 |
| 267 | 20250121 | 143200 | 130157093000 | 169800 | 169500 | 169800 | 169400 | 2054 |
| 268 | 20250121 | 143100 | 129808899100 | 169500 | 169400 | 169500 | 169400 | 1924 |
| 269 | 20250121 | 143000 | 129482906700 | 169400 | 169500 | 169700 | 169400 | 4248 |
| 270 | 20250121 | 142900 | 128762646800 | 169600 | 169700 | 170000 | 169500 | 3627 |
| 271 | 20250121 | 142800 | 128147344200 | 169800 | 170200 | 170200 | 169500 | 6817 |
| 272 | 20250121 | 142700 | 126990238600 | 170100 | 170600 | 170800 | 170000 | 11039 |
| 273 | 20250121 | 142600 | 125110753700 | 170600 | 170700 | 170800 | 170500 | 2382 |
| 274 | 20250121 | 142500 | 124704279300 | 170700 | 170600 | 170700 | 170500 | 1423 |
| 275 | 20250121 | 142400 | 124461513500 | 170600 | 171200 | 171200 | 170500 | 8013 |
| 276 | 20250121 | 142300 | 123091706900 | 171200 | 171700 | 171800 | 171200 | 6439 |
| 277 | 20250121 | 142200 | 121987879300 | 171700 | 171600 | 172000 | 171600 | 554 |
| 278 | 20250121 | 142100 | 121892732800 | 171700 | 171800 | 172000 | 171600 | 1706 |
| 279 | 20250121 | 142000 | 121599661600 | 171700 | 171800 | 171800 | 171600 | 1734 |
| 280 | 20250121 | 141900 | 121301974600 | 171700 | 172100 | 172200 | 171700 | 7605 |
| 281 | 20250121 | 141800 | 119994039000 | 172100 | 172400 | 172400 | 172100 | 3336 |
| 282 | 20250121 | 141700 | 119419618800 | 172400 | 172400 | 172500 | 172300 | 1304 |
| 283 | 20250121 | 141600 | 119194857100 | 172400 | 172800 | 172800 | 172400 | 1846 |
| 284 | 20250121 | 141500 | 118876333200 | 172700 | 173200 | 173200 | 172700 | 1005 |
| 285 | 20250121 | 141400 | 118702493200 | 173100 | 173100 | 173300 | 173100 | 608 |
| 286 | 20250121 | 141300 | 118597211800 | 173100 | 172900 | 173200 | 172900 | 703 |
| 287 | 20250121 | 141200 | 118475564500 | 172900 | 172700 | 173000 | 172600 | 307 |
| 288 | 20250121 | 141100 | 118422540700 | 172700 | 172600 | 172700 | 172600 | 557 |
| 289 | 20250121 | 141000 | 118326385500 | 172600 | 172700 | 172700 | 172600 | 388 |
| 290 | 20250121 | 140900 | 118259404400 | 172700 | 172500 | 172700 | 172500 | 639 |
| 291 | 20250121 | 140800 | 118149125200 | 172500 | 172900 | 173000 | 172500 | 1747 |
| 292 | 20250121 | 140700 | 117847386300 | 173000 | 173100 | 173100 | 172900 | 555 |
| 293 | 20250121 | 140600 | 117751365800 | 173100 | 172900 | 173100 | 172900 | 360 |
| 294 | 20250121 | 140500 | 117689087500 | 173000 | 173000 | 173000 | 172800 | 507 |
| 295 | 20250121 | 140400 | 117601423300 | 172900 | 173100 | 173100 | 172800 | 824 |
| 296 | 20250121 | 140300 | 117458915900 | 173000 | 173000 | 173000 | 172800 | 453 |
| 297 | 20250121 | 140200 | 117380561000 | 173000 | 172900 | 173000 | 172800 | 594 |
| 298 | 20250121 | 140100 | 117277875200 | 172900 | 172900 | 173000 | 172600 | 1258 |
| 299 | 20250121 | 140000 | 117060623200 | 172900 | 172800 | 173000 | 172600 | 1451 |
| 300 | 20250121 | 135900 | 116809754300 | 172800 | 172900 | 172900 | 172600 | 839 |
| 301 | 20250121 | 135800 | 116664840100 | 172700 | 172700 | 173000 | 172600 | 1607 |
| 302 | 20250121 | 135700 | 116387111100 | 172700 | 173400 | 173400 | 172200 | 6657 |
| 303 | 20250121 | 135600 | 115237125600 | 173400 | 173500 | 173500 | 173300 | 1188 |
| 304 | 20250121 | 135500 | 115031102900 | 173500 | 173200 | 173500 | 173200 | 687 |
| 305 | 20250121 | 135400 | 114912036700 | 173200 | 173200 | 173400 | 172900 | 916 |
| 306 | 20250121 | 135300 | 114753458600 | 173000 | 172900 | 173400 | 172700 | 4351 |
| 307 | 20250121 | 135200 | 114001001400 | 173000 | 173500 | 173500 | 172800 | 5633 |
| 308 | 20250121 | 135100 | 113026018600 | 173400 | 174000 | 174000 | 173400 | 3411 |
| 309 | 20250121 | 135000 | 112433552700 | 174000 | 173800 | 174000 | 173800 | 874 |
| 310 | 20250121 | 134900 | 112281584900 | 173800 | 173900 | 173900 | 173700 | 1962 |
| 311 | 20250121 | 134800 | 111940649300 | 173900 | 174500 | 174500 | 173900 | 5097 |
| 312 | 20250121 | 134700 | 111052863400 | 174400 | 174600 | 174800 | 174400 | 1035 |
| 313 | 20250121 | 134600 | 110872129200 | 174500 | 174600 | 174800 | 174400 | 1214 |
| 314 | 20250121 | 134500 | 110660188000 | 174500 | 174600 | 174600 | 174400 | 1028 |
| 315 | 20250121 | 134400 | 110480768400 | 174600 | 174600 | 174700 | 174500 | 852 |
| 316 | 20250121 | 134300 | 110332072100 | 174600 | 174800 | 174800 | 174400 | 1350 |
| 317 | 20250121 | 134200 | 110096402800 | 174800 | 174700 | 174900 | 174600 | 567 |
| 318 | 20250121 | 134100 | 109997327800 | 174700 | 174600 | 174700 | 174400 | 1558 |
| 319 | 20250121 | 134000 | 109725454100 | 174600 | 175200 | 175200 | 174600 | 3068 |
| 320 | 20250121 | 133900 | 109188857600 | 175300 | 175300 | 175300 | 175100 | 893 |
| 321 | 20250121 | 133800 | 109032406200 | 175300 | 175100 | 175300 | 175000 | 1387 |
| 322 | 20250121 | 133700 | 108789433200 | 175100 | 175000 | 175200 | 175000 | 1662 |
| 323 | 20250121 | 133600 | 108498506400 | 175100 | 175100 | 175200 | 175000 | 759 |
| 324 | 20250121 | 133500 | 108365610000 | 175100 | 175000 | 175200 | 175000 | 756 |
| 325 | 20250121 | 133400 | 108233243600 | 175000 | 174900 | 175000 | 174800 | 666 |
| 326 | 20250121 | 133300 | 108116770300 | 174900 | 174800 | 174900 | 174700 | 741 |
| 327 | 20250121 | 133200 | 107987246300 | 174900 | 175200 | 175300 | 174900 | 1225 |
| 328 | 20250121 | 133100 | 107772783800 | 175200 | 174900 | 175300 | 174700 | 2459 |
| 329 | 20250121 | 133000 | 107342583300 | 174900 | 174800 | 175200 | 174800 | 2563 |
| 330 | 20250121 | 132900 | 106894036400 | 174900 | 174900 | 175200 | 174500 | 5306 |
| 331 | 20250121 | 132800 | 105966480700 | 175000 | 175400 | 175800 | 175000 | 11609 |
| 332 | 20250121 | 132700 | 103928516200 | 175500 | 174600 | 175500 | 174600 | 20163 |
| 333 | 20250121 | 132600 | 100396785800 | 174600 | 174500 | 174700 | 174400 | 1387 |
| 334 | 20250121 | 132500 | 100154679500 | 174500 | 174400 | 174600 | 174400 | 3040 |
| 335 | 20250121 | 132400 | 99624135600 | 174300 | 174100 | 174500 | 174100 | 2418 |
| 336 | 20250121 | 132300 | 99202798600 | 174100 | 173800 | 174100 | 173800 | 1485 |
| 337 | 20250121 | 132200 | 98944549800 | 173800 | 173600 | 173900 | 173600 | 1732 |
| 338 | 20250121 | 132100 | 98643650500 | 173600 | 173600 | 173700 | 173400 | 693 |
| 339 | 20250121 | 132000 | 98523403400 | 173500 | 173500 | 173600 | 173400 | 702 |
| 340 | 20250121 | 131900 | 98401634600 | 173500 | 173600 | 173700 | 173400 | 653 |
| 341 | 20250121 | 131800 | 98288337800 | 173600 | 173600 | 173600 | 173500 | 276 |
| 342 | 20250121 | 131700 | 98240425500 | 173600 | 173300 | 173700 | 173200 | 2062 |
| 343 | 20250121 | 131600 | 97882841400 | 173300 | 173700 | 173800 | 173300 | 3077 |
| 344 | 20250121 | 131500 | 97349057900 | 173700 | 173900 | 174000 | 173700 | 401 |
| 345 | 20250121 | 131400 | 97279336200 | 173900 | 173800 | 174000 | 173800 | 298 |
| 346 | 20250121 | 131300 | 97227518300 | 173900 | 173900 | 173900 | 173800 | 246 |
| 347 | 20250121 | 131200 | 97184755400 | 173800 | 174000 | 174000 | 173800 | 219 |
| 348 | 20250121 | 131100 | 97146664300 | 173900 | 174000 | 174000 | 173800 | 359 |
| 349 | 20250121 | 131000 | 97084228000 | 174000 | 173700 | 174000 | 173700 | 508 |
| 350 | 20250121 | 130900 | 96995915300 | 173800 | 173800 | 173800 | 173700 | 792 |
| 351 | 20250121 | 130800 | 96858324700 | 173700 | 174000 | 174000 | 173700 | 1014 |
| 352 | 20250121 | 130700 | 96682063900 | 173900 | 174100 | 174100 | 173900 | 407 |
| 353 | 20250121 | 130600 | 96611250700 | 174000 | 174100 | 174100 | 174000 | 467 |
| 354 | 20250121 | 130500 | 96529973000 | 174000 | 174300 | 174300 | 174000 | 2274 |
| 355 | 20250121 | 130400 | 96134248800 | 174200 | 174100 | 174300 | 174100 | 396 |
| 356 | 20250121 | 130300 | 96065255800 | 174100 | 174100 | 174200 | 174000 | 422 |
| 357 | 20250121 | 130200 | 95991773100 | 174000 | 174100 | 174200 | 174000 | 1330 |
| 358 | 20250121 | 130100 | 95760267400 | 174200 | 174300 | 174400 | 174100 | 497 |
| 359 | 20250121 | 130000 | 95673676500 | 174300 | 174300 | 174400 | 174100 | 1398 |
| 360 | 20250121 | 125900 | 95430115800 | 174300 | 174400 | 174400 | 174200 | 350 |
| 361 | 20250121 | 125800 | 95369116700 | 174200 | 173900 | 174500 | 173900 | 1494 |
| 362 | 20250121 | 125700 | 95108950000 | 173900 | 174000 | 174100 | 173900 | 1578 |
| 363 | 20250121 | 125600 | 94834363300 | 174000 | 174100 | 174300 | 174000 | 975 |
| 364 | 20250121 | 125500 | 94664624100 | 174200 | 174000 | 174200 | 174000 | 691 |
| 365 | 20250121 | 125400 | 94544318800 | 174000 | 174600 | 174800 | 174000 | 2156 |
| 366 | 20250121 | 125300 | 94168370600 | 174500 | 175000 | 175000 | 174400 | 6100 |
| 367 | 20250121 | 125200 | 93101766700 | 175000 | 174700 | 175000 | 174700 | 2986 |
| 368 | 20250121 | 125100 | 92579557100 | 174700 | 174400 | 174800 | 174400 | 1470 |
| 369 | 20250121 | 125000 | 92322822500 | 174400 | 174700 | 174700 | 174300 | 1225 |
| 370 | 20250121 | 124900 | 92109011200 | 174800 | 174700 | 174800 | 174600 | 1190 |
| 371 | 20250121 | 124800 | 91901113400 | 174700 | 174000 | 174700 | 174000 | 4022 |
| 372 | 20250121 | 124700 | 91200021700 | 174100 | 174500 | 174500 | 174000 | 953 |
| 373 | 20250121 | 124600 | 91034133300 | 174500 | 174600 | 174700 | 174100 | 1401 |
| 374 | 20250121 | 124500 | 90789792700 | 174700 | 174000 | 174700 | 174000 | 2408 |
| 375 | 20250121 | 124400 | 90370010200 | 174000 | 174500 | 174500 | 174000 | 1821 |
| 376 | 20250121 | 124300 | 90052795000 | 174400 | 174900 | 175100 | 174400 | 5651 |
| 377 | 20250121 | 124200 | 89065204800 | 174900 | 175000 | 175400 | 174700 | 12127 |
| 378 | 20250121 | 124100 | 86942910100 | 175000 | 174900 | 175000 | 174800 | 7000 |
| 379 | 20250121 | 124000 | 85718110100 | 174900 | 174900 | 175000 | 174700 | 5091 |
| 380 | 20250121 | 123900 | 84827764400 | 175000 | 173700 | 175000 | 173600 | 14327 |
| 381 | 20250121 | 123800 | 82327936300 | 173600 | 173700 | 173800 | 173600 | 670 |
| 382 | 20250121 | 123700 | 82211530500 | 173700 | 173600 | 173800 | 173600 | 864 |
| 383 | 20250121 | 123600 | 82061422200 | 173700 | 173600 | 173700 | 173400 | 793 |
| 384 | 20250121 | 123500 | 81923753400 | 173500 | 173500 | 173600 | 173400 | 506 |
| 385 | 20250121 | 123400 | 81835960700 | 173500 | 173700 | 173800 | 173500 | 656 |
| 386 | 20250121 | 123300 | 81722019700 | 173700 | 173600 | 173900 | 173500 | 853 |
| 387 | 20250121 | 123200 | 81573849500 | 173600 | 173800 | 174100 | 173600 | 2799 |
| 388 | 20250121 | 123100 | 81087104600 | 173800 | 173700 | 174200 | 173500 | 3612 |
| 389 | 20250121 | 123000 | 80459060700 | 173500 | 173700 | 173900 | 173500 | 3396 |
| 390 | 20250121 | 122900 | 79869040800 | 173700 | 173300 | 173700 | 173200 | 2607 |
| 391 | 20250121 | 122800 | 79416667600 | 173300 | 172800 | 173300 | 172800 | 1866 |
| 392 | 20250121 | 122700 | 79093820300 | 172800 | 172700 | 172800 | 172600 | 545 |
| 393 | 20250121 | 122600 | 78999678000 | 172600 | 172600 | 172700 | 172500 | 361 |
| 394 | 20250121 | 122500 | 78937349900 | 172600 | 172700 | 172800 | 172600 | 875 |
| 395 | 20250121 | 122400 | 78786248300 | 172600 | 172500 | 172700 | 172400 | 389 |
| 396 | 20250121 | 122300 | 78719125500 | 172400 | 172400 | 172500 | 172200 | 541 |
| 397 | 20250121 | 122200 | 78625862400 | 172400 | 172200 | 172400 | 172200 | 331 |
| 398 | 20250121 | 122100 | 78568856500 | 172300 | 172300 | 172600 | 172000 | 1198 |
| 399 | 20250121 | 122000 | 78362706100 | 172600 | 172500 | 172700 | 172200 | 1634 |
| 400 | 20250121 | 121900 | 78080922600 | 172400 | 172600 | 172800 | 172400 | 498 |
| 401 | 20250121 | 121800 | 77994987200 | 172500 | 172200 | 172700 | 172100 | 744 |
| 402 | 20250121 | 121700 | 77866714800 | 172200 | 171900 | 172200 | 171900 | 272 |
| 403 | 20250121 | 121600 | 77819923400 | 172000 | 172100 | 172300 | 172000 | 329 |
| 404 | 20250121 | 121500 | 77763314900 | 172100 | 171900 | 172300 | 171900 | 474 |
| 405 | 20250121 | 121400 | 77681749500 | 172000 | 171900 | 172000 | 171900 | 136 |
| 406 | 20250121 | 121300 | 77658365100 | 172000 | 172000 | 172100 | 171900 | 178 |
| 407 | 20250121 | 121200 | 77627755000 | 172000 | 171800 | 172000 | 171700 | 253 |
| 408 | 20250121 | 121100 | 77584261500 | 171900 | 171700 | 171900 | 171600 | 714 |
| 409 | 20250121 | 121000 | 77461653500 | 171800 | 172200 | 172200 | 171700 | 1155 |
| 410 | 20250121 | 120900 | 77263140700 | 172100 | 172000 | 172100 | 171900 | 358 |
| 411 | 20250121 | 120800 | 77201544100 | 172000 | 172300 | 172300 | 172000 | 1675 |
| 412 | 20250121 | 120700 | 76913229000 | 172200 | 172600 | 172700 | 172200 | 568 |
| 413 | 20250121 | 120600 | 76815260800 | 172600 | 171800 | 172600 | 171800 | 807 |
| 414 | 20250121 | 120500 | 76676229600 | 171800 | 171900 | 171900 | 171600 | 206 |
| 415 | 20250121 | 120400 | 76640839800 | 171900 | 171900 | 171900 | 171500 | 1058 |
| 416 | 20250121 | 120300 | 76459195800 | 171900 | 172000 | 172000 | 171500 | 1044 |
| 417 | 20250121 | 120200 | 76279874100 | 171900 | 171900 | 172100 | 171800 | 185 |
| 418 | 20250121 | 120100 | 76248067600 | 171900 | 171700 | 172200 | 171500 | 462 |
| 419 | 20250121 | 120000 | 76168761900 | 171700 | 172300 | 172300 | 171500 | 1635 |
| 420 | 20250121 | 115900 | 75887995000 | 172200 | 172100 | 172500 | 172000 | 534 |
| 421 | 20250121 | 115800 | 75796042700 | 172100 | 172400 | 172500 | 172100 | 426 |
| 422 | 20250121 | 115700 | 75722692200 | 172400 | 172600 | 172600 | 171600 | 1619 |
| 423 | 20250121 | 115600 | 75444341300 | 172500 | 172200 | 172600 | 172200 | 338 |
| 424 | 20250121 | 115500 | 75386044500 | 172200 | 172800 | 172800 | 172200 | 2424 |
| 425 | 20250121 | 115400 | 74968027800 | 172800 | 173200 | 173200 | 172700 | 1118 |
| 426 | 20250121 | 115300 | 74774567200 | 173200 | 172800 | 173300 | 172700 | 2262 |
| 427 | 20250121 | 115200 | 74383237500 | 172900 | 172500 | 172900 | 172400 | 1099 |
| 428 | 20250121 | 115100 | 74193553000 | 172500 | 172200 | 172600 | 172100 | 1422 |
| 429 | 20250121 | 115000 | 73948365100 | 172200 | 171900 | 172200 | 171700 | 378 |
| 430 | 20250121 | 114900 | 73883398700 | 171800 | 172100 | 172100 | 171500 | 2458 |
| 431 | 20250121 | 114800 | 73461465400 | 172100 | 172000 | 172400 | 171700 | 793 |
| 432 | 20250121 | 114700 | 73325197000 | 171800 | 171700 | 172200 | 171600 | 1630 |
| 433 | 20250121 | 114600 | 73045236300 | 171700 | 172200 | 172200 | 171600 | 3415 |
| 434 | 20250121 | 114500 | 72458118100 | 172300 | 172900 | 172900 | 172200 | 1214 |
| 435 | 20250121 | 114400 | 72248632900 | 172800 | 172700 | 172900 | 172500 | 715 |
| 436 | 20250121 | 114300 | 72125156000 | 172800 | 172700 | 173000 | 172000 | 3607 |
| 437 | 20250121 | 114200 | 71503082700 | 172700 | 173500 | 173800 | 172700 | 4561 |
| 438 | 20250121 | 114100 | 70713114200 | 173800 | 173600 | 174000 | 173300 | 4077 |
| 439 | 20250121 | 114000 | 70005587600 | 173600 | 174800 | 175000 | 173500 | 14959 |
| 440 | 20250121 | 113900 | 67394070700 | 174900 | 173800 | 174900 | 173700 | 10718 |
| 441 | 20250121 | 113800 | 65524191000 | 173700 | 174000 | 174400 | 173600 | 5085 |
| 442 | 20250121 | 113700 | 64638643100 | 173900 | 174200 | 174500 | 173600 | 7013 |
| 443 | 20250121 | 113600 | 63416570000 | 174200 | 173800 | 174300 | 173700 | 11972 |
| 444 | 20250121 | 113500 | 61333218500 | 173800 | 173200 | 173800 | 173100 | 5854 |
| 445 | 20250121 | 113400 | 60317704900 | 173200 | 173300 | 173400 | 172800 | 5098 |
| 446 | 20250121 | 113300 | 59434794300 | 173300 | 171900 | 173300 | 171900 | 12761 |
| 447 | 20250121 | 113200 | 57232487300 | 171900 | 171900 | 172000 | 171800 | 2392 |
| 448 | 20250121 | 113100 | 56821178800 | 171900 | 171500 | 171900 | 171400 | 3216 |
| 449 | 20250121 | 113000 | 56269139700 | 171500 | 171400 | 171500 | 171300 | 1724 |
| 450 | 20250121 | 112900 | 55973573100 | 171400 | 171300 | 171400 | 171300 | 1271 |
| 451 | 20250121 | 112800 | 55755764500 | 171300 | 171100 | 171300 | 170800 | 952 |
| 452 | 20250121 | 112700 | 55592875400 | 171000 | 171000 | 171100 | 170900 | 587 |
| 453 | 20250121 | 112600 | 55492508700 | 171000 | 170900 | 171100 | 170900 | 849 |
| 454 | 20250121 | 112500 | 55347324000 | 170900 | 170900 | 171000 | 170800 | 507 |
| 455 | 20250121 | 112400 | 55260658200 | 170900 | 170800 | 171000 | 170700 | 700 |
| 456 | 20250121 | 112300 | 55141056800 | 170800 | 170500 | 170800 | 170400 | 1163 |
| 457 | 20250121 | 112200 | 54942681600 | 170500 | 170400 | 170500 | 170400 | 116 |
| 458 | 20250121 | 112100 | 54922908700 | 170400 | 170300 | 170400 | 170300 | 306 |
| 459 | 20250121 | 112000 | 54870772200 | 170300 | 170300 | 170500 | 170300 | 561 |
| 460 | 20250121 | 111900 | 54775188800 | 170400 | 170200 | 170400 | 170100 | 800 |
| 461 | 20250121 | 111800 | 54639003700 | 170200 | 170100 | 170300 | 170100 | 296 |
| 462 | 20250121 | 111700 | 54588634800 | 170200 | 170200 | 170300 | 170100 | 544 |
| 463 | 20250121 | 111600 | 54496072300 | 170200 | 170100 | 170200 | 170100 | 154 |
| 464 | 20250121 | 111500 | 54469871300 | 170100 | 170300 | 170300 | 170100 | 179 |
| 465 | 20250121 | 111400 | 54439401000 | 170300 | 170300 | 170400 | 170300 | 97 |
| 466 | 20250121 | 111300 | 54422880200 | 170400 | 170300 | 170400 | 170100 | 669 |
| 467 | 20250121 | 111200 | 54309049700 | 170200 | 170300 | 170300 | 170200 | 109 |
| 468 | 20250121 | 111100 | 54290487800 | 170200 | 170300 | 170400 | 170200 | 118 |
| 469 | 20250121 | 111000 | 54270399500 | 170300 | 170400 | 170400 | 170200 | 258 |
| 470 | 20250121 | 110900 | 54226473800 | 170300 | 170400 | 170400 | 170300 | 305 |
| 471 | 20250121 | 110800 | 54174525000 | 170400 | 170300 | 170400 | 170300 | 812 |
| 472 | 20250121 | 110700 | 54036211000 | 170300 | 170500 | 170500 | 170300 | 173 |
| 473 | 20250121 | 110600 | 54006734600 | 170500 | 170800 | 170800 | 170400 | 113 |
| 474 | 20250121 | 110500 | 53987461700 | 170600 | 170300 | 170800 | 170300 | 467 |
| 475 | 20250121 | 110400 | 53907819800 | 170300 | 170200 | 170400 | 170100 | 717 |
| 476 | 20250121 | 110300 | 53785727700 | 170100 | 170200 | 170200 | 170100 | 425 |
| 477 | 20250121 | 110200 | 53713428000 | 170200 | 170100 | 170300 | 170100 | 909 |
| 478 | 20250121 | 110100 | 53558712600 | 170100 | 170400 | 170500 | 170100 | 890 |
| 479 | 20250121 | 110000 | 53407101400 | 170400 | 170500 | 170500 | 170400 | 152 |
| 480 | 20250121 | 105900 | 53381199700 | 170500 | 170800 | 170900 | 170300 | 924 |
| 481 | 20250121 | 105800 | 53223626600 | 170900 | 171100 | 171200 | 170900 | 1169 |
| 482 | 20250121 | 105700 | 53023671300 | 171000 | 170900 | 171100 | 170800 | 2898 |
| 483 | 20250121 | 105600 | 52528193600 | 170900 | 170600 | 170900 | 170500 | 1346 |
| 484 | 20250121 | 105500 | 52298584200 | 170600 | 170800 | 170800 | 170600 | 418 |
| 485 | 20250121 | 105400 | 52227203700 | 170900 | 170800 | 170900 | 170600 | 1131 |
| 486 | 20250121 | 105300 | 52033987800 | 170800 | 170600 | 170800 | 170300 | 1213 |
| 487 | 20250121 | 105200 | 51827007100 | 170600 | 170000 | 170600 | 169900 | 1642 |
| 488 | 20250121 | 105100 | 51547452900 | 170000 | 169600 | 170100 | 169600 | 1041 |
| 489 | 20250121 | 105000 | 51370612300 | 169600 | 169900 | 169900 | 169600 | 774 |
| 490 | 20250121 | 104900 | 51239214400 | 169800 | 169800 | 170000 | 169600 | 1677 |
| 491 | 20250121 | 104800 | 50954305200 | 169800 | 169500 | 170000 | 169500 | 1834 |
| 492 | 20250121 | 104700 | 50642887200 | 169500 | 169800 | 169800 | 169500 | 3519 |
| 493 | 20250121 | 104600 | 50046109900 | 169800 | 169900 | 170000 | 169700 | 1766 |
| 494 | 20250121 | 104500 | 49746238600 | 169800 | 170000 | 170000 | 169800 | 607 |
| 495 | 20250121 | 104400 | 49643107100 | 170000 | 170200 | 170300 | 169900 | 729 |
| 496 | 20250121 | 104300 | 49519152100 | 170300 | 170400 | 170400 | 170300 | 208 |
| 497 | 20250121 | 104200 | 49483726700 | 170400 | 170400 | 170400 | 170300 | 340 |
| 498 | 20250121 | 104100 | 49425793200 | 170300 | 170200 | 170500 | 170100 | 1050 |
| 499 | 20250121 | 104000 | 49246980200 | 170200 | 170100 | 170200 | 169800 | 940 |
| 500 | 20250121 | 103900 | 49087171300 | 170000 | 170000 | 170200 | 169700 | 1568 |
| 501 | 20250121 | 103800 | 48820598100 | 169900 | 169800 | 170000 | 169600 | 2852 |
| 502 | 20250121 | 103700 | 48336620200 | 169800 | 170200 | 170200 | 169800 | 9202 |
| 503 | 20250121 | 103600 | 46772187100 | 170200 | 170200 | 170300 | 170100 | 1909 |
| 504 | 20250121 | 103500 | 46447377900 | 170200 | 170200 | 170300 | 170100 | 1034 |
| 505 | 20250121 | 103400 | 46271388100 | 170200 | 170300 | 170300 | 170200 | 1127 |
| 506 | 20250121 | 103300 | 46079533400 | 170300 | 170200 | 170400 | 170200 | 545 |
| 507 | 20250121 | 103200 | 45986744500 | 170200 | 170600 | 170600 | 170100 | 3045 |
| 508 | 20250121 | 103100 | 45468263300 | 170600 | 170500 | 170800 | 170300 | 1956 |
| 509 | 20250121 | 103000 | 45134764800 | 170500 | 170800 | 170900 | 170500 | 844 |
| 510 | 20250121 | 102900 | 44990762400 | 170800 | 170900 | 170900 | 170700 | 372 |
| 511 | 20250121 | 102800 | 44927223400 | 170800 | 171100 | 171100 | 170800 | 1126 |
| 512 | 20250121 | 102700 | 44734678100 | 171000 | 170400 | 171100 | 170400 | 2808 |
| 513 | 20250121 | 102600 | 44254882200 | 170400 | 170500 | 170600 | 170200 | 1157 |
| 514 | 20250121 | 102500 | 44057709600 | 170600 | 170800 | 170900 | 170500 | 1461 |
| 515 | 20250121 | 102400 | 43808224200 | 170800 | 170600 | 170900 | 170600 | 1711 |
| 516 | 20250121 | 102300 | 43516104300 | 170600 | 170800 | 170800 | 170600 | 846 |
| 517 | 20250121 | 102200 | 43371697300 | 170700 | 170400 | 170800 | 170400 | 1366 |
| 518 | 20250121 | 102100 | 43138824000 | 170400 | 170500 | 170700 | 170300 | 1512 |
| 519 | 20250121 | 102000 | 42881025300 | 170500 | 170400 | 170500 | 170200 | 2099 |
| 520 | 20250121 | 101900 | 42523538400 | 170500 | 170500 | 170700 | 170300 | 707 |
| 521 | 20250121 | 101800 | 42402999500 | 170500 | 170500 | 170600 | 170400 | 775 |
| 522 | 20250121 | 101700 | 42270886800 | 170500 | 170400 | 170700 | 170200 | 472 |
| 523 | 20250121 | 101600 | 42190430800 | 170300 | 170500 | 170700 | 170200 | 1278 |
| 524 | 20250121 | 101500 | 41972613100 | 170500 | 170500 | 170600 | 170100 | 1420 |
| 525 | 20250121 | 101400 | 41730829600 | 170900 | 170100 | 170900 | 170000 | 4591 |
| 526 | 20250121 | 101300 | 40949736400 | 170100 | 170600 | 170700 | 170100 | 5868 |
| 527 | 20250121 | 101200 | 39949938500 | 170600 | 171100 | 171200 | 170600 | 899 |
| 528 | 20250121 | 101100 | 39796427800 | 171100 | 170600 | 171100 | 170600 | 1164 |
| 529 | 20250121 | 101000 | 39597567200 | 170600 | 170700 | 170700 | 170600 | 251 |
| 530 | 20250121 | 100900 | 39554744400 | 170700 | 170800 | 171000 | 170600 | 565 |
| 531 | 20250121 | 100800 | 39458216000 | 170800 | 170600 | 170900 | 170500 | 875 |
| 532 | 20250121 | 100700 | 39308941700 | 170500 | 171100 | 171100 | 170500 | 878 |
| 533 | 20250121 | 100600 | 39158945800 | 170800 | 170800 | 171300 | 170500 | 2428 |
| 534 | 20250121 | 100500 | 38744448000 | 170800 | 170800 | 171400 | 170600 | 2096 |
| 535 | 20250121 | 100400 | 38386092700 | 170500 | 171300 | 171300 | 170500 | 4141 |
| 536 | 20250121 | 100300 | 37678782000 | 171300 | 171500 | 171700 | 171200 | 2032 |
| 537 | 20250121 | 100200 | 37330502300 | 171400 | 171000 | 171800 | 171000 | 5105 |
| 538 | 20250121 | 100100 | 36456303500 | 171400 | 171400 | 171600 | 171000 | 5338 |
| 539 | 20250121 | 100000 | 35543023300 | 171400 | 171500 | 171600 | 171200 | 2494 |
| 540 | 20250121 | 095900 | 35115634600 | 171500 | 171700 | 171700 | 171500 | 1001 |
| 541 | 20250121 | 095800 | 34943833900 | 171700 | 172300 | 172400 | 171700 | 2489 |
| 542 | 20250121 | 095700 | 34515754100 | 172300 | 172500 | 172600 | 172300 | 1077 |
| 543 | 20250121 | 095600 | 34330056200 | 172500 | 172200 | 172600 | 172000 | 2585 |
| 544 | 20250121 | 095500 | 33884632700 | 172200 | 171300 | 172200 | 171300 | 3370 |
| 545 | 20250121 | 095400 | 33305900200 | 171300 | 171600 | 171800 | 171300 | 737 |
| 546 | 20250121 | 095300 | 33179507500 | 171600 | 171900 | 171900 | 171300 | 1417 |
| 547 | 20250121 | 095200 | 32936426600 | 171600 | 172000 | 172300 | 171500 | 1465 |
| 548 | 20250121 | 095100 | 32684503300 | 172100 | 171700 | 172300 | 171200 | 2501 |
| 549 | 20250121 | 095000 | 32254794400 | 171700 | 171100 | 171900 | 171000 | 7372 |
| 550 | 20250121 | 094900 | 30993211800 | 171100 | 171700 | 171700 | 171100 | 2169 |
| 551 | 20250121 | 094800 | 30621546100 | 171700 | 171400 | 171800 | 171400 | 684 |
| 552 | 20250121 | 094700 | 30504165400 | 171500 | 171500 | 171600 | 171400 | 665 |
| 553 | 20250121 | 094600 | 30390139600 | 171500 | 171600 | 171600 | 171400 | 1290 |
| 554 | 20250121 | 094500 | 30168932400 | 171600 | 171600 | 171800 | 171500 | 986 |
| 555 | 20250121 | 094400 | 29999741000 | 171500 | 171700 | 171800 | 171500 | 1183 |
| 556 | 20250121 | 094300 | 29796694400 | 171600 | 171700 | 172000 | 171500 | 1436 |
| 557 | 20250121 | 094200 | 29550182300 | 171700 | 172200 | 172400 | 171700 | 1901 |
| 558 | 20250121 | 094100 | 29223280600 | 172300 | 172000 | 172300 | 172000 | 854 |
| 559 | 20250121 | 094000 | 29076299400 | 172000 | 171900 | 172200 | 171900 | 1675 |
| 560 | 20250121 | 093900 | 28788189800 | 171900 | 172300 | 172300 | 171700 | 3529 |
| 561 | 20250121 | 093800 | 28181264500 | 172300 | 172500 | 172700 | 172200 | 1505 |
| 562 | 20250121 | 093700 | 27921882800 | 172500 | 172900 | 173000 | 172300 | 3498 |
| 563 | 20250121 | 093600 | 27317876800 | 173000 | 173100 | 173900 | 172600 | 7571 |
| 564 | 20250121 | 093500 | 26004697900 | 173000 | 173900 | 174100 | 172300 | 7117 |
| 565 | 20250121 | 093400 | 24771186600 | 173800 | 172300 | 173900 | 172200 | 10232 |
| 566 | 20250121 | 093300 | 23000412700 | 172200 | 172000 | 172300 | 171900 | 1127 |
| 567 | 20250121 | 093200 | 22806337900 | 172300 | 172100 | 172300 | 171900 | 2426 |
| 568 | 20250121 | 093100 | 22388765200 | 172200 | 172100 | 172300 | 172000 | 1761 |
| 569 | 20250121 | 093000 | 22085560500 | 172100 | 171600 | 172100 | 171400 | 2824 |
| 570 | 20250121 | 092900 | 21600851600 | 171600 | 172000 | 172000 | 171600 | 1770 |
| 571 | 20250121 | 092800 | 21296857200 | 172000 | 172100 | 172100 | 171700 | 2329 |
| 572 | 20250121 | 092700 | 20896276100 | 172000 | 172200 | 172300 | 172000 | 1745 |
| 573 | 20250121 | 092600 | 20595964700 | 172200 | 172300 | 172300 | 171800 | 2076 |
| 574 | 20250121 | 092500 | 20238692100 | 172300 | 172200 | 173100 | 172100 | 10277 |
| 575 | 20250121 | 092400 | 18465107100 | 172200 | 172200 | 172400 | 172200 | 4719 |
| 576 | 20250121 | 092300 | 17652144700 | 172300 | 172300 | 172400 | 172100 | 3892 |
| 577 | 20250121 | 092200 | 16981636700 | 172300 | 171000 | 172400 | 171000 | 7435 |
| 578 | 20250121 | 092100 | 15703146400 | 171300 | 170400 | 171400 | 170200 | 3379 |
| 579 | 20250121 | 092000 | 15125944100 | 170400 | 170500 | 170800 | 170400 | 1498 |
| 580 | 20250121 | 091900 | 14870407800 | 170500 | 170600 | 170700 | 170300 | 906 |
| 581 | 20250121 | 091800 | 14715885900 | 170600 | 170600 | 170700 | 170200 | 2213 |
| 582 | 20250121 | 091700 | 14338713800 | 170600 | 169700 | 170900 | 169500 | 4295 |
| 583 | 20250121 | 091600 | 13608450400 | 169700 | 170700 | 170700 | 169700 | 5506 |
| 584 | 20250121 | 091500 | 12671851400 | 170700 | 171600 | 171700 | 170700 | 5404 |
| 585 | 20250121 | 091400 | 11746427000 | 171600 | 171600 | 172000 | 171600 | 2296 |
| 586 | 20250121 | 091300 | 11352172700 | 171600 | 171600 | 171800 | 171500 | 3709 |
| 587 | 20250121 | 091200 | 10715597100 | 171600 | 171900 | 171900 | 171500 | 1493 |
| 588 | 20250121 | 091100 | 10459232700 | 171800 | 171700 | 172100 | 171400 | 5080 |
| 589 | 20250121 | 091000 | 9586675500 | 171800 | 171700 | 171900 | 171400 | 1954 |
| 590 | 20250121 | 090900 | 9251107400 | 171600 | 171400 | 171700 | 171300 | 2074 |
| 591 | 20250121 | 090800 | 8895570400 | 171400 | 171200 | 171700 | 171100 | 2108 |
| 592 | 20250121 | 090700 | 8534456300 | 171200 | 171600 | 172000 | 171200 | 4009 |
| 593 | 20250121 | 090600 | 7846670400 | 171600 | 171700 | 172300 | 171500 | 7630 |
| 594 | 20250121 | 090500 | 6535052700 | 171500 | 171000 | 172100 | 170900 | 9870 |
| 595 | 20250121 | 090400 | 4842063000 | 170900 | 171200 | 171400 | 170700 | 3518 |
| 596 | 20250121 | 090300 | 4240472900 | 171200 | 170700 | 171400 | 170500 | 4032 |
| 597 | 20250121 | 090200 | 3551186400 | 170600 | 170200 | 171000 | 170100 | 2885 |
| 598 | 20250121 | 090100 | 3058817100 | 170200 | 170400 | 171100 | 170000 | 4234 |
| 599 | 20250121 | 090000 | 2337384200 | 170500 | 171500 | 171600 | 169800 | 12779 |