35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 3 | 20250124 | 185600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 4 | 20250124 | 185500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 5 | 20250124 | 185400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 6 | 20250124 | 185300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 7 | 20250124 | 185200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 8 | 20250124 | 185100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 9 | 20250124 | 185000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 10 | 20250124 | 184900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 11 | 20250124 | 184800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 12 | 20250124 | 184700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 13 | 20250124 | 184600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 14 | 20250124 | 184500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 15 | 20250124 | 184400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 16 | 20250124 | 184300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 17 | 20250124 | 184200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 18 | 20250124 | 184100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 19 | 20250124 | 184000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 20 | 20250124 | 183900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 21 | 20250124 | 183800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 22 | 20250124 | 183700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 23 | 20250124 | 183600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 24 | 20250124 | 183500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 25 | 20250124 | 183400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 26 | 20250124 | 183300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 27 | 20250124 | 183200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 28 | 20250124 | 183100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 29 | 20250124 | 183000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 30 | 20250124 | 182900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 31 | 20250124 | 182800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 32 | 20250124 | 182700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 33 | 20250124 | 182600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 34 | 20250124 | 182500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 35 | 20250124 | 182400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 36 | 20250124 | 182300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 37 | 20250124 | 182200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 38 | 20250124 | 182100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 39 | 20250124 | 182000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 40 | 20250124 | 181900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 41 | 20250124 | 181800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 42 | 20250124 | 181700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 43 | 20250124 | 181600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 44 | 20250124 | 181500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 45 | 20250124 | 181400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 46 | 20250124 | 181300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 47 | 20250124 | 181200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 48 | 20250124 | 181100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 49 | 20250124 | 181000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 50 | 20250124 | 180900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 51 | 20250124 | 180800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 52 | 20250124 | 180700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 53 | 20250124 | 180600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 54 | 20250124 | 180500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 55 | 20250124 | 180400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 56 | 20250124 | 180300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 57 | 20250124 | 180200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 58 | 20250124 | 180100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 59 | 20250124 | 180000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 60 | 20250124 | 175900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 61 | 20250124 | 175800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 62 | 20250124 | 175700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 63 | 20250124 | 175600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 64 | 20250124 | 175500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 65 | 20250124 | 175400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 66 | 20250124 | 175300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 67 | 20250124 | 175200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 68 | 20250124 | 175100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 69 | 20250124 | 175000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 70 | 20250124 | 174900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 71 | 20250124 | 174800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 72 | 20250124 | 174700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 73 | 20250124 | 174600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 74 | 20250124 | 174500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 75 | 20250124 | 174400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 76 | 20250124 | 174300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 77 | 20250124 | 174200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 78 | 20250124 | 174100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 79 | 20250124 | 174000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 80 | 20250124 | 173900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 81 | 20250124 | 173800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 82 | 20250124 | 173700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 83 | 20250124 | 173600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 84 | 20250124 | 173500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 85 | 20250124 | 173400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 86 | 20250124 | 173300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 87 | 20250124 | 173200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 88 | 20250124 | 173100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 89 | 20250124 | 173000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 90 | 20250124 | 172900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 91 | 20250124 | 172800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 92 | 20250124 | 172700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 93 | 20250124 | 172600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 94 | 20250124 | 172500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 95 | 20250124 | 172400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 96 | 20250124 | 172300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 97 | 20250124 | 172200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 98 | 20250124 | 172100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 99 | 20250124 | 172000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 100 | 20250124 | 171900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 101 | 20250124 | 171800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 102 | 20250124 | 171700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 103 | 20250124 | 171600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 104 | 20250124 | 171500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 105 | 20250124 | 171400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 106 | 20250124 | 171300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 107 | 20250124 | 171200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 108 | 20250124 | 171100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 109 | 20250124 | 171000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 110 | 20250124 | 170900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 111 | 20250124 | 170800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 112 | 20250124 | 170700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 113 | 20250124 | 170600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 114 | 20250124 | 170500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 115 | 20250124 | 170400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 116 | 20250124 | 170300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 117 | 20250124 | 170200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 118 | 20250124 | 170100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 119 | 20250124 | 170000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 120 | 20250124 | 165900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 121 | 20250124 | 165800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 122 | 20250124 | 165700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 123 | 20250124 | 165600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 124 | 20250124 | 165500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 125 | 20250124 | 165400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 126 | 20250124 | 165300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 127 | 20250124 | 165200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 128 | 20250124 | 165100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 129 | 20250124 | 165000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 130 | 20250124 | 164900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 131 | 20250124 | 164800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 132 | 20250124 | 164700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 133 | 20250124 | 164600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 134 | 20250124 | 164500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 135 | 20250124 | 164400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 136 | 20250124 | 164300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 137 | 20250124 | 164200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 138 | 20250124 | 164100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 139 | 20250124 | 164000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 140 | 20250124 | 163900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 141 | 20250124 | 163800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 142 | 20250124 | 163700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 143 | 20250124 | 163600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 144 | 20250124 | 163500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 145 | 20250124 | 163400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 146 | 20250124 | 163300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 147 | 20250124 | 163200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 148 | 20250124 | 163100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 149 | 20250124 | 163000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 150 | 20250124 | 162900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 151 | 20250124 | 162800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 152 | 20250124 | 162700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 153 | 20250124 | 162600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 154 | 20250124 | 162500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 155 | 20250124 | 162400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 156 | 20250124 | 162300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 157 | 20250124 | 162200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 158 | 20250124 | 162100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 159 | 20250124 | 162000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 160 | 20250124 | 161900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 161 | 20250124 | 161800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 162 | 20250124 | 161700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 163 | 20250124 | 161600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 164 | 20250124 | 161500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 165 | 20250124 | 161400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 166 | 20250124 | 161300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 167 | 20250124 | 161200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 168 | 20250124 | 161100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 169 | 20250124 | 161000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 170 | 20250124 | 160900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 171 | 20250124 | 160800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 172 | 20250124 | 160700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 173 | 20250124 | 160600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 174 | 20250124 | 160500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 175 | 20250124 | 160400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 176 | 20250124 | 160300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 177 | 20250124 | 160200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 178 | 20250124 | 160100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 179 | 20250124 | 160000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 180 | 20250124 | 155900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 181 | 20250124 | 155800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 182 | 20250124 | 155700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 183 | 20250124 | 155600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 184 | 20250124 | 155500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 185 | 20250124 | 155400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 186 | 20250124 | 155300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 187 | 20250124 | 155200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 188 | 20250124 | 155100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 189 | 20250124 | 155000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 190 | 20250124 | 154900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 191 | 20250124 | 154800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 192 | 20250124 | 154700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 193 | 20250124 | 154600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 194 | 20250124 | 154500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 195 | 20250124 | 154400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 196 | 20250124 | 154300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 197 | 20250124 | 154200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 198 | 20250124 | 154100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 199 | 20250124 | 154000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 200 | 20250124 | 153900 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 201 | 20250124 | 153800 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 202 | 20250124 | 153700 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 203 | 20250124 | 153600 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 204 | 20250124 | 153500 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 205 | 20250124 | 153400 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 206 | 20250124 | 153300 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 207 | 20250124 | 153200 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 208 | 20250124 | 153100 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 0 |
| 209 | 20250124 | 153000 | 69150974800 | 162700 | 162700 | 162700 | 162700 | 7545 |
| 210 | 20250124 | 152900 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 211 | 20250124 | 152800 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 212 | 20250124 | 152700 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 213 | 20250124 | 152600 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 214 | 20250124 | 152500 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 215 | 20250124 | 152400 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 216 | 20250124 | 152300 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 217 | 20250124 | 152200 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 218 | 20250124 | 152100 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 219 | 20250124 | 152000 | 67923403300 | 162800 | 162800 | 162800 | 162800 | 0 |
| 220 | 20250124 | 151900 | 67923403300 | 162800 | 162800 | 162900 | 162600 | 1435 |
| 221 | 20250124 | 151800 | 67689840100 | 162700 | 162800 | 162800 | 162700 | 812 |
| 222 | 20250124 | 151700 | 67557691300 | 162800 | 162700 | 162900 | 162600 | 1897 |
| 223 | 20250124 | 151600 | 67248966100 | 162600 | 162600 | 162700 | 162400 | 490 |
| 224 | 20250124 | 151500 | 67169287100 | 162600 | 162300 | 162600 | 162200 | 3776 |
| 225 | 20250124 | 151400 | 66556328400 | 162300 | 162300 | 162300 | 162200 | 1135 |
| 226 | 20250124 | 151300 | 66372176600 | 162300 | 162300 | 162300 | 162200 | 869 |
| 227 | 20250124 | 151200 | 66231163100 | 162200 | 162300 | 162300 | 162200 | 1130 |
| 228 | 20250124 | 151100 | 66047819000 | 162300 | 162400 | 162400 | 162200 | 1421 |
| 229 | 20250124 | 151000 | 65817181600 | 162300 | 162400 | 162400 | 162300 | 811 |
| 230 | 20250124 | 150900 | 65685528200 | 162400 | 162400 | 162400 | 162300 | 440 |
| 231 | 20250124 | 150800 | 65614091300 | 162400 | 162300 | 162400 | 162300 | 820 |
| 232 | 20250124 | 150700 | 65480978300 | 162300 | 162300 | 162400 | 162300 | 813 |
| 233 | 20250124 | 150600 | 65349010300 | 162300 | 162400 | 162400 | 162300 | 701 |
| 234 | 20250124 | 150500 | 65235215600 | 162300 | 162400 | 162500 | 162300 | 1418 |
| 235 | 20250124 | 150400 | 65004982500 | 162400 | 162400 | 162400 | 162300 | 425 |
| 236 | 20250124 | 150300 | 64935979200 | 162400 | 162300 | 162400 | 162300 | 414 |
| 237 | 20250124 | 150200 | 64868764200 | 162300 | 162300 | 162400 | 162300 | 397 |
| 238 | 20250124 | 150100 | 64804329400 | 162300 | 162400 | 162500 | 162300 | 394 |
| 239 | 20250124 | 150000 | 64740336100 | 162400 | 162500 | 162500 | 162400 | 308 |
| 240 | 20250124 | 145900 | 64690290500 | 162400 | 162500 | 162500 | 162400 | 626 |
| 241 | 20250124 | 145800 | 64588603300 | 162500 | 162500 | 162500 | 162300 | 541 |
| 242 | 20250124 | 145700 | 64500759300 | 162400 | 162500 | 162500 | 162400 | 537 |
| 243 | 20250124 | 145600 | 64413543300 | 162500 | 162500 | 162600 | 162400 | 689 |
| 244 | 20250124 | 145500 | 64301584900 | 162400 | 162500 | 162500 | 162300 | 682 |
| 245 | 20250124 | 145400 | 64190837600 | 162500 | 162500 | 162700 | 162400 | 1334 |
| 246 | 20250124 | 145300 | 63973990900 | 162600 | 162500 | 162600 | 162400 | 500 |
| 247 | 20250124 | 145200 | 63892738300 | 162500 | 162600 | 162600 | 162500 | 246 |
| 248 | 20250124 | 145100 | 63852755300 | 162500 | 162600 | 162600 | 162400 | 702 |
| 249 | 20250124 | 145000 | 63738661500 | 162700 | 162600 | 162700 | 162600 | 676 |
| 250 | 20250124 | 144900 | 63628734200 | 162600 | 162600 | 162700 | 162600 | 178 |
| 251 | 20250124 | 144800 | 63599780800 | 162700 | 162700 | 162700 | 162600 | 365 |
| 252 | 20250124 | 144700 | 63540410800 | 162700 | 162600 | 162700 | 162500 | 907 |
| 253 | 20250124 | 144600 | 63392892100 | 162600 | 162500 | 162600 | 162400 | 263 |
| 254 | 20250124 | 144500 | 63350153400 | 162500 | 162600 | 162700 | 162400 | 1261 |
| 255 | 20250124 | 144400 | 63145152600 | 162700 | 162600 | 162700 | 162600 | 216 |
| 256 | 20250124 | 144300 | 63110025000 | 162600 | 162800 | 162800 | 162600 | 697 |
| 257 | 20250124 | 144200 | 62996596500 | 162800 | 162700 | 162800 | 162700 | 682 |
| 258 | 20250124 | 144100 | 62885599300 | 162700 | 162600 | 162800 | 162500 | 997 |
| 259 | 20250124 | 144000 | 62723389300 | 162600 | 162700 | 162700 | 162500 | 484 |
| 260 | 20250124 | 143900 | 62644661700 | 162600 | 162600 | 162700 | 162500 | 467 |
| 261 | 20250124 | 143800 | 62568710900 | 162600 | 162400 | 162600 | 162300 | 1017 |
| 262 | 20250124 | 143700 | 62403490600 | 162200 | 162300 | 162400 | 162200 | 1049 |
| 263 | 20250124 | 143600 | 62233252000 | 162200 | 162200 | 162300 | 162200 | 680 |
| 264 | 20250124 | 143500 | 62122916800 | 162300 | 162400 | 162400 | 162200 | 461 |
| 265 | 20250124 | 143400 | 62048093200 | 162400 | 162400 | 162400 | 162300 | 176 |
| 266 | 20250124 | 143300 | 62019525500 | 162300 | 162300 | 162400 | 162200 | 468 |
| 267 | 20250124 | 143200 | 61943563300 | 162200 | 162300 | 162300 | 162200 | 320 |
| 268 | 20250124 | 143100 | 61891635900 | 162300 | 162200 | 162300 | 162100 | 808 |
| 269 | 20250124 | 143000 | 61760578000 | 162200 | 162200 | 162200 | 162100 | 629 |
| 270 | 20250124 | 142900 | 61658601200 | 162100 | 162200 | 162300 | 162100 | 453 |
| 271 | 20250124 | 142800 | 61585143600 | 162200 | 162100 | 162300 | 162100 | 182 |
| 272 | 20250124 | 142700 | 61555621200 | 162200 | 162200 | 162200 | 162100 | 345 |
| 273 | 20250124 | 142600 | 61499678800 | 162200 | 162200 | 162300 | 162100 | 700 |
| 274 | 20250124 | 142500 | 61386139600 | 162200 | 162300 | 162300 | 162100 | 755 |
| 275 | 20250124 | 142400 | 61263683800 | 162300 | 162400 | 162400 | 162300 | 231 |
| 276 | 20250124 | 142300 | 61226186400 | 162500 | 162500 | 162600 | 162400 | 554 |
| 277 | 20250124 | 142200 | 61136168300 | 162500 | 162400 | 162600 | 162400 | 412 |
| 278 | 20250124 | 142100 | 61069207500 | 162400 | 162300 | 162400 | 162300 | 454 |
| 279 | 20250124 | 142000 | 60995511000 | 162400 | 162400 | 162600 | 162300 | 307 |
| 280 | 20250124 | 141900 | 60945643100 | 162500 | 162400 | 162600 | 162300 | 242 |
| 281 | 20250124 | 141800 | 60906323900 | 162400 | 162300 | 162400 | 162100 | 855 |
| 282 | 20250124 | 141700 | 60767670900 | 162200 | 162300 | 162300 | 162100 | 359 |
| 283 | 20250124 | 141600 | 60709441700 | 162300 | 162400 | 162500 | 162200 | 412 |
| 284 | 20250124 | 141500 | 60642568800 | 162400 | 162100 | 162400 | 162100 | 829 |
| 285 | 20250124 | 141400 | 60508071900 | 162100 | 162000 | 162100 | 162000 | 840 |
| 286 | 20250124 | 141300 | 60371981500 | 162100 | 162100 | 162200 | 162000 | 922 |
| 287 | 20250124 | 141200 | 60222520800 | 162100 | 162100 | 162200 | 162000 | 4342 |
| 288 | 20250124 | 141100 | 59518907400 | 162100 | 162100 | 162200 | 162100 | 896 |
| 289 | 20250124 | 141000 | 59373607800 | 162200 | 162200 | 162200 | 162100 | 570 |
| 290 | 20250124 | 140900 | 59281185000 | 162200 | 162300 | 162300 | 162000 | 2990 |
| 291 | 20250124 | 140800 | 58796342300 | 162300 | 162400 | 162400 | 162100 | 2613 |
| 292 | 20250124 | 140700 | 58372465200 | 162400 | 162400 | 162900 | 162300 | 1006 |
| 293 | 20250124 | 140600 | 58209142500 | 162400 | 162600 | 163000 | 162300 | 3606 |
| 294 | 20250124 | 140500 | 57623121500 | 162600 | 162900 | 162900 | 162600 | 916 |
| 295 | 20250124 | 140400 | 57474088800 | 162900 | 162900 | 163100 | 162800 | 679 |
| 296 | 20250124 | 140300 | 57363504000 | 162800 | 162900 | 162900 | 162700 | 443 |
| 297 | 20250124 | 140200 | 57291384600 | 162900 | 163000 | 163000 | 162800 | 1145 |
| 298 | 20250124 | 140100 | 57104884300 | 162900 | 163000 | 163100 | 162900 | 2002 |
| 299 | 20250124 | 140000 | 56778667500 | 162900 | 163100 | 163200 | 162900 | 1084 |
| 300 | 20250124 | 135900 | 56601918000 | 163100 | 163100 | 163100 | 163000 | 458 |
| 301 | 20250124 | 135800 | 56527257300 | 163000 | 163100 | 163200 | 163000 | 557 |
| 302 | 20250124 | 135700 | 56436414600 | 163200 | 163000 | 163200 | 162900 | 365 |
| 303 | 20250124 | 135600 | 56376905000 | 162900 | 163000 | 163000 | 162800 | 393 |
| 304 | 20250124 | 135500 | 56312869900 | 163000 | 163000 | 163000 | 162900 | 121 |
| 305 | 20250124 | 135400 | 56293157200 | 162900 | 162900 | 163000 | 162900 | 505 |
| 306 | 20250124 | 135300 | 56210892200 | 162900 | 162900 | 162900 | 162800 | 316 |
| 307 | 20250124 | 135200 | 56159433300 | 162800 | 162900 | 163000 | 162800 | 449 |
| 308 | 20250124 | 135100 | 56086291800 | 162900 | 162900 | 163000 | 162800 | 231 |
| 309 | 20250124 | 135000 | 56048663300 | 163000 | 162900 | 163000 | 162800 | 688 |
| 310 | 20250124 | 134900 | 55936594800 | 163000 | 163200 | 163200 | 162900 | 593 |
| 311 | 20250124 | 134800 | 55839900800 | 163200 | 163300 | 163300 | 163100 | 505 |
| 312 | 20250124 | 134700 | 55757476300 | 163400 | 163400 | 163500 | 163300 | 140 |
| 313 | 20250124 | 134600 | 55734603100 | 163500 | 163500 | 163600 | 163300 | 880 |
| 314 | 20250124 | 134500 | 55590778200 | 163600 | 163200 | 163700 | 163100 | 1025 |
| 315 | 20250124 | 134400 | 55423307200 | 163200 | 163200 | 163300 | 163100 | 273 |
| 316 | 20250124 | 134300 | 55378754500 | 163100 | 163000 | 163100 | 163000 | 389 |
| 317 | 20250124 | 134200 | 55315315500 | 163100 | 163100 | 163200 | 163000 | 446 |
| 318 | 20250124 | 134100 | 55242574900 | 163200 | 163200 | 163200 | 163100 | 106 |
| 319 | 20250124 | 134000 | 55225281800 | 163200 | 163300 | 163400 | 163200 | 373 |
| 320 | 20250124 | 133900 | 55164373400 | 163300 | 163500 | 163800 | 163300 | 710 |
| 321 | 20250124 | 133800 | 55048195400 | 163400 | 162900 | 163500 | 162900 | 2088 |
| 322 | 20250124 | 133700 | 54707304500 | 163000 | 163000 | 163000 | 162900 | 84 |
| 323 | 20250124 | 133600 | 54693618300 | 163000 | 162900 | 163000 | 162800 | 155 |
| 324 | 20250124 | 133500 | 54668377200 | 162900 | 163000 | 163000 | 162800 | 228 |
| 325 | 20250124 | 133400 | 54631251000 | 163000 | 163000 | 163000 | 162900 | 262 |
| 326 | 20250124 | 133300 | 54588551800 | 163000 | 162800 | 163000 | 162800 | 328 |
| 327 | 20250124 | 133200 | 54535110700 | 162700 | 162600 | 162800 | 162500 | 306 |
| 328 | 20250124 | 133100 | 54485351900 | 162600 | 162600 | 162600 | 162500 | 729 |
| 329 | 20250124 | 133000 | 54366860100 | 162600 | 162700 | 162800 | 162500 | 367 |
| 330 | 20250124 | 132900 | 54307172600 | 162600 | 162700 | 162800 | 162600 | 272 |
| 331 | 20250124 | 132800 | 54262922700 | 162700 | 162900 | 162900 | 162700 | 91 |
| 332 | 20250124 | 132700 | 54248105200 | 162900 | 163000 | 163000 | 162800 | 92 |
| 333 | 20250124 | 132600 | 54233122300 | 162800 | 162700 | 163000 | 162700 | 243 |
| 334 | 20250124 | 132500 | 54193530600 | 162600 | 162900 | 163100 | 162600 | 1024 |
| 335 | 20250124 | 132400 | 54026721200 | 163000 | 162800 | 163000 | 162800 | 100 |
| 336 | 20250124 | 132300 | 54010426200 | 162800 | 162900 | 162900 | 162600 | 643 |
| 337 | 20250124 | 132200 | 53905761500 | 162800 | 162900 | 163000 | 162800 | 167 |
| 338 | 20250124 | 132100 | 53878563200 | 163000 | 162900 | 163100 | 162800 | 242 |
| 339 | 20250124 | 132000 | 53839138400 | 162900 | 163000 | 163100 | 162700 | 166 |
| 340 | 20250124 | 131900 | 53812094000 | 163100 | 163100 | 163100 | 162600 | 219 |
| 341 | 20250124 | 131800 | 53776389600 | 163100 | 162700 | 163100 | 162500 | 968 |
| 342 | 20250124 | 131700 | 53618735400 | 162700 | 162500 | 162800 | 162300 | 531 |
| 343 | 20250124 | 131600 | 53532368000 | 162700 | 162700 | 162700 | 162500 | 252 |
| 344 | 20250124 | 131500 | 53491390100 | 162700 | 162400 | 162700 | 162300 | 980 |
| 345 | 20250124 | 131400 | 53332232300 | 162400 | 162600 | 162600 | 162400 | 425 |
| 346 | 20250124 | 131300 | 53263198300 | 162600 | 162600 | 162700 | 162500 | 156 |
| 347 | 20250124 | 131200 | 53237832100 | 162700 | 162600 | 162700 | 162300 | 1992 |
| 348 | 20250124 | 131100 | 52914277200 | 162500 | 162600 | 162700 | 162500 | 2173 |
| 349 | 20250124 | 131000 | 52561062400 | 162600 | 162600 | 162700 | 162600 | 144 |
| 350 | 20250124 | 130900 | 52537645000 | 162600 | 162700 | 162800 | 162600 | 565 |
| 351 | 20250124 | 130800 | 52445748900 | 162800 | 162800 | 162900 | 162700 | 137 |
| 352 | 20250124 | 130700 | 52423446900 | 162800 | 162900 | 162900 | 162800 | 250 |
| 353 | 20250124 | 130600 | 52382746600 | 162900 | 162800 | 162900 | 162800 | 37 |
| 354 | 20250124 | 130500 | 52376721300 | 162700 | 162800 | 162800 | 162700 | 827 |
| 355 | 20250124 | 130400 | 52242157400 | 162800 | 162800 | 162800 | 162700 | 307 |
| 356 | 20250124 | 130300 | 52192186600 | 162700 | 162800 | 162800 | 162700 | 580 |
| 357 | 20250124 | 130200 | 52097802700 | 162700 | 162900 | 162900 | 162700 | 382 |
| 358 | 20250124 | 130100 | 52035616400 | 162900 | 163000 | 163000 | 162800 | 1657 |
| 359 | 20250124 | 130000 | 51765817300 | 163000 | 163200 | 163200 | 162900 | 1389 |
| 360 | 20250124 | 125900 | 51539463100 | 163200 | 163200 | 163200 | 163100 | 18 |
| 361 | 20250124 | 125800 | 51536526000 | 163100 | 163200 | 163200 | 163000 | 368 |
| 362 | 20250124 | 125700 | 51476490200 | 163200 | 163100 | 163200 | 163000 | 628 |
| 363 | 20250124 | 125600 | 51374065600 | 163200 | 163200 | 163200 | 163100 | 49 |
| 364 | 20250124 | 125500 | 51366071500 | 163200 | 163200 | 163200 | 163100 | 128 |
| 365 | 20250124 | 125400 | 51345194000 | 163100 | 163200 | 163300 | 163100 | 191 |
| 366 | 20250124 | 125300 | 51314026700 | 163200 | 163100 | 163300 | 163100 | 54 |
| 367 | 20250124 | 125200 | 51305214400 | 163200 | 163100 | 163200 | 163100 | 78 |
| 368 | 20250124 | 125100 | 51292486300 | 163200 | 163200 | 163300 | 163100 | 93 |
| 369 | 20250124 | 125000 | 51277312500 | 163200 | 163300 | 163400 | 163100 | 310 |
| 370 | 20250124 | 124900 | 51226699300 | 163300 | 163300 | 163400 | 163300 | 185 |
| 371 | 20250124 | 124800 | 51196483500 | 163300 | 163300 | 163400 | 163200 | 382 |
| 372 | 20250124 | 124700 | 51134134800 | 163300 | 163200 | 163300 | 163200 | 111 |
| 373 | 20250124 | 124600 | 51116018800 | 163300 | 163300 | 163400 | 163100 | 425 |
| 374 | 20250124 | 124500 | 51046663300 | 163300 | 163300 | 163500 | 163200 | 428 |
| 375 | 20250124 | 124400 | 50976739500 | 163200 | 163000 | 163300 | 163000 | 511 |
| 376 | 20250124 | 124300 | 50893414800 | 163000 | 163200 | 163200 | 163000 | 310 |
| 377 | 20250124 | 124200 | 50842873600 | 163200 | 163200 | 163300 | 163100 | 382 |
| 378 | 20250124 | 124100 | 50780553600 | 163200 | 163400 | 163500 | 163100 | 1052 |
| 379 | 20250124 | 124000 | 50608882900 | 163400 | 163400 | 163500 | 163400 | 157 |
| 380 | 20250124 | 123900 | 50583228700 | 163500 | 163400 | 163500 | 163400 | 109 |
| 381 | 20250124 | 123800 | 50565413900 | 163400 | 163500 | 163500 | 163400 | 144 |
| 382 | 20250124 | 123700 | 50541883200 | 163400 | 163300 | 163400 | 163100 | 1192 |
| 383 | 20250124 | 123600 | 50347257900 | 163200 | 163200 | 163300 | 163200 | 390 |
| 384 | 20250124 | 123500 | 50283609100 | 163200 | 163500 | 163500 | 163200 | 1131 |
| 385 | 20250124 | 123400 | 50098924700 | 163500 | 163800 | 163900 | 163500 | 132 |
| 386 | 20250124 | 123300 | 50077328300 | 163900 | 163900 | 163900 | 163400 | 1208 |
| 387 | 20250124 | 123200 | 49879778900 | 163900 | 163700 | 163900 | 163600 | 569 |
| 388 | 20250124 | 123100 | 49786584000 | 163700 | 163800 | 163800 | 163500 | 483 |
| 389 | 20250124 | 123000 | 49707501100 | 163800 | 163800 | 163800 | 163600 | 361 |
| 390 | 20250124 | 122900 | 49648435300 | 163700 | 163800 | 163900 | 163700 | 280 |
| 391 | 20250124 | 122800 | 49602587800 | 163800 | 163900 | 164000 | 163800 | 394 |
| 392 | 20250124 | 122700 | 49538015500 | 163900 | 164000 | 164000 | 163900 | 302 |
| 393 | 20250124 | 122600 | 49488513900 | 163900 | 163800 | 164000 | 163800 | 223 |
| 394 | 20250124 | 122500 | 49451977900 | 163800 | 163900 | 164000 | 163800 | 202 |
| 395 | 20250124 | 122400 | 49418869600 | 163900 | 163700 | 163900 | 163500 | 238 |
| 396 | 20250124 | 122300 | 49379881700 | 163700 | 163600 | 163800 | 163500 | 691 |
| 397 | 20250124 | 122200 | 49266837600 | 163700 | 163800 | 163800 | 163600 | 76 |
| 398 | 20250124 | 122100 | 49254396300 | 163700 | 163700 | 163700 | 163600 | 243 |
| 399 | 20250124 | 122000 | 49214620600 | 163700 | 163600 | 163700 | 163600 | 160 |
| 400 | 20250124 | 121900 | 49188444300 | 163600 | 163700 | 163800 | 163600 | 63 |
| 401 | 20250124 | 121800 | 49178130700 | 163800 | 163900 | 163900 | 163700 | 209 |
| 402 | 20250124 | 121700 | 49143886300 | 163900 | 163900 | 164000 | 163900 | 460 |
| 403 | 20250124 | 121600 | 49068490700 | 163900 | 163700 | 163900 | 163700 | 136 |
| 404 | 20250124 | 121500 | 49046215100 | 163800 | 163300 | 163900 | 163300 | 1020 |
| 405 | 20250124 | 121400 | 48879395400 | 163300 | 163300 | 163400 | 163300 | 81 |
| 406 | 20250124 | 121300 | 48866165400 | 163300 | 163500 | 163500 | 163300 | 727 |
| 407 | 20250124 | 121200 | 48747396600 | 163500 | 163500 | 163600 | 163400 | 340 |
| 408 | 20250124 | 121100 | 48691805400 | 163400 | 163500 | 163500 | 163400 | 169 |
| 409 | 20250124 | 121000 | 48664177100 | 163500 | 163600 | 163600 | 163400 | 299 |
| 410 | 20250124 | 120900 | 48615295100 | 163500 | 163600 | 163600 | 163500 | 172 |
| 411 | 20250124 | 120800 | 48587168100 | 163600 | 163600 | 163700 | 163500 | 256 |
| 412 | 20250124 | 120700 | 48545289200 | 163600 | 163700 | 163700 | 163600 | 274 |
| 413 | 20250124 | 120600 | 48500462400 | 163700 | 163900 | 163900 | 163700 | 495 |
| 414 | 20250124 | 120500 | 48419385500 | 163800 | 163800 | 163900 | 163800 | 133 |
| 415 | 20250124 | 120400 | 48397592500 | 163900 | 163800 | 164000 | 163800 | 64 |
| 416 | 20250124 | 120300 | 48387104000 | 163700 | 163900 | 164000 | 163600 | 69 |
| 417 | 20250124 | 120200 | 48375795900 | 163900 | 163600 | 164000 | 163600 | 687 |
| 418 | 20250124 | 120100 | 48263254900 | 163600 | 163700 | 163700 | 163500 | 647 |
| 419 | 20250124 | 120000 | 48157389100 | 163700 | 163800 | 163800 | 163700 | 262 |
| 420 | 20250124 | 115900 | 48114498500 | 163700 | 163700 | 163800 | 163700 | 170 |
| 421 | 20250124 | 115800 | 48086669100 | 163700 | 163700 | 163800 | 163700 | 38 |
| 422 | 20250124 | 115700 | 48080447800 | 163700 | 163700 | 163800 | 163700 | 119 |
| 423 | 20250124 | 115600 | 48060961400 | 163800 | 163700 | 163800 | 163700 | 34 |
| 424 | 20250124 | 115500 | 48055393800 | 163800 | 163700 | 163900 | 163700 | 148 |
| 425 | 20250124 | 115400 | 48031162500 | 163700 | 163600 | 163900 | 163600 | 40 |
| 426 | 20250124 | 115300 | 48024608800 | 163600 | 163900 | 163900 | 163600 | 176 |
| 427 | 20250124 | 115200 | 47995793900 | 163900 | 163800 | 163900 | 163800 | 73 |
| 428 | 20250124 | 115100 | 47983830500 | 163800 | 163800 | 163800 | 163500 | 532 |
| 429 | 20250124 | 115000 | 47896765900 | 163800 | 163800 | 164000 | 163800 | 109 |
| 430 | 20250124 | 114900 | 47878906200 | 164000 | 163800 | 164100 | 163700 | 232 |
| 431 | 20250124 | 114800 | 47840868800 | 163800 | 163900 | 164000 | 163800 | 258 |
| 432 | 20250124 | 114700 | 47798581500 | 164000 | 164000 | 164000 | 163800 | 317 |
| 433 | 20250124 | 114600 | 47746623800 | 164000 | 164000 | 164100 | 163900 | 146 |
| 434 | 20250124 | 114500 | 47722679400 | 164000 | 164200 | 164200 | 164000 | 369 |
| 435 | 20250124 | 114400 | 47662142000 | 164300 | 163800 | 164300 | 163800 | 1141 |
| 436 | 20250124 | 114300 | 47474972600 | 163900 | 163800 | 163900 | 163700 | 411 |
| 437 | 20250124 | 114200 | 47407658600 | 163900 | 163900 | 163900 | 163800 | 57 |
| 438 | 20250124 | 114100 | 47398321200 | 163900 | 164000 | 164000 | 163800 | 295 |
| 439 | 20250124 | 114000 | 47349968900 | 163900 | 164000 | 164100 | 163900 | 371 |
| 440 | 20250124 | 113900 | 47289109000 | 164000 | 164000 | 164100 | 163800 | 1036 |
| 441 | 20250124 | 113800 | 47119252400 | 164000 | 164100 | 164100 | 164000 | 248 |
| 442 | 20250124 | 113700 | 47078568100 | 164200 | 164200 | 164200 | 164100 | 191 |
| 443 | 20250124 | 113600 | 47047206900 | 164200 | 164300 | 164400 | 164200 | 473 |
| 444 | 20250124 | 113500 | 46969508000 | 164300 | 164500 | 164500 | 164300 | 762 |
| 445 | 20250124 | 113400 | 46844184000 | 164400 | 164200 | 164400 | 164200 | 521 |
| 446 | 20250124 | 113300 | 46758560300 | 164300 | 164200 | 164400 | 164100 | 1042 |
| 447 | 20250124 | 113200 | 46587336700 | 164100 | 164000 | 164100 | 163900 | 984 |
| 448 | 20250124 | 113100 | 46425970800 | 164000 | 164100 | 164100 | 163900 | 817 |
| 449 | 20250124 | 113000 | 46291948700 | 164000 | 164000 | 164100 | 163900 | 740 |
| 450 | 20250124 | 112900 | 46170613000 | 163900 | 163900 | 164000 | 163600 | 528 |
| 451 | 20250124 | 112800 | 46084086400 | 163900 | 163800 | 163900 | 163800 | 345 |
| 452 | 20250124 | 112700 | 46027552200 | 163900 | 163300 | 163900 | 163100 | 1302 |
| 453 | 20250124 | 112600 | 45814686000 | 163200 | 163300 | 163300 | 163100 | 278 |
| 454 | 20250124 | 112500 | 45769316200 | 163300 | 163300 | 163300 | 163200 | 39 |
| 455 | 20250124 | 112400 | 45762948700 | 163200 | 163200 | 163300 | 163200 | 138 |
| 456 | 20250124 | 112300 | 45740422100 | 163300 | 163200 | 163300 | 163200 | 175 |
| 457 | 20250124 | 112200 | 45711860100 | 163300 | 163300 | 163300 | 163200 | 80 |
| 458 | 20250124 | 112100 | 45698797600 | 163300 | 163500 | 163500 | 163200 | 81 |
| 459 | 20250124 | 112000 | 45685566700 | 163500 | 163500 | 163500 | 163400 | 185 |
| 460 | 20250124 | 111900 | 45655324800 | 163500 | 163500 | 163600 | 163500 | 96 |
| 461 | 20250124 | 111800 | 45639626100 | 163500 | 163300 | 163600 | 163300 | 545 |
| 462 | 20250124 | 111700 | 45550528100 | 163400 | 163000 | 163400 | 163000 | 224 |
| 463 | 20250124 | 111600 | 45513956300 | 163200 | 162900 | 163200 | 162900 | 563 |
| 464 | 20250124 | 111500 | 45422157800 | 163000 | 163000 | 163000 | 162900 | 217 |
| 465 | 20250124 | 111400 | 45386794800 | 163000 | 162800 | 163100 | 162800 | 479 |
| 466 | 20250124 | 111300 | 45308757000 | 162800 | 162800 | 162900 | 162700 | 123 |
| 467 | 20250124 | 111200 | 45288731300 | 162800 | 162800 | 162900 | 162700 | 325 |
| 468 | 20250124 | 111100 | 45235849200 | 162800 | 162800 | 163000 | 162700 | 196 |
| 469 | 20250124 | 111000 | 45203939500 | 162900 | 163000 | 163100 | 162800 | 387 |
| 470 | 20250124 | 110900 | 45140880000 | 162900 | 163100 | 163100 | 162900 | 251 |
| 471 | 20250124 | 110800 | 45099973700 | 163000 | 163000 | 163100 | 163000 | 349 |
| 472 | 20250124 | 110700 | 45043086200 | 163000 | 163300 | 163300 | 163000 | 1364 |
| 473 | 20250124 | 110600 | 44820500000 | 163300 | 163600 | 163600 | 163200 | 92 |
| 474 | 20250124 | 110500 | 44805479000 | 163100 | 163200 | 163600 | 163000 | 428 |
| 475 | 20250124 | 110400 | 44735644700 | 163200 | 163400 | 163600 | 163100 | 417 |
| 476 | 20250124 | 110300 | 44667555800 | 163400 | 162900 | 163400 | 162900 | 379 |
| 477 | 20250124 | 110200 | 44605733600 | 162900 | 163000 | 163000 | 162900 | 558 |
| 478 | 20250124 | 110100 | 44514830900 | 162900 | 162900 | 163000 | 162900 | 482 |
| 479 | 20250124 | 110000 | 44436300800 | 162900 | 163100 | 163200 | 162700 | 538 |
| 480 | 20250124 | 105900 | 44348691500 | 163200 | 162600 | 163200 | 162600 | 1671 |
| 481 | 20250124 | 105800 | 44076625700 | 162600 | 162700 | 162800 | 162600 | 502 |
| 482 | 20250124 | 105700 | 43994957700 | 162700 | 162800 | 162900 | 162600 | 1335 |
| 483 | 20250124 | 105600 | 43777784800 | 162800 | 163100 | 163200 | 162800 | 3600 |
| 484 | 20250124 | 105500 | 43190988200 | 163100 | 163000 | 163100 | 163000 | 391 |
| 485 | 20250124 | 105400 | 43127229800 | 163000 | 163100 | 163200 | 163000 | 653 |
| 486 | 20250124 | 105300 | 43020727800 | 163200 | 163300 | 163400 | 163100 | 607 |
| 487 | 20250124 | 105200 | 42921658400 | 163300 | 163600 | 163700 | 163300 | 462 |
| 488 | 20250124 | 105100 | 42846120600 | 163700 | 163600 | 163700 | 163600 | 258 |
| 489 | 20250124 | 105000 | 42803899300 | 163600 | 163800 | 163800 | 163600 | 225 |
| 490 | 20250124 | 104900 | 42767071300 | 163700 | 164100 | 164100 | 163700 | 514 |
| 491 | 20250124 | 104800 | 42682793000 | 164000 | 163900 | 164100 | 163800 | 862 |
| 492 | 20250124 | 104700 | 42541443300 | 163900 | 163600 | 163900 | 163500 | 205 |
| 493 | 20250124 | 104600 | 42507900500 | 163500 | 163400 | 163700 | 163400 | 453 |
| 494 | 20250124 | 104500 | 42433828000 | 163400 | 163100 | 163400 | 163100 | 679 |
| 495 | 20250124 | 104400 | 42323027100 | 163100 | 163300 | 163400 | 163100 | 1302 |
| 496 | 20250124 | 104300 | 42110605900 | 163300 | 163200 | 163300 | 163100 | 284 |
| 497 | 20250124 | 104200 | 42064272700 | 163100 | 163200 | 163200 | 163100 | 459 |
| 498 | 20250124 | 104100 | 41989378600 | 163200 | 163200 | 163200 | 163100 | 208 |
| 499 | 20250124 | 104000 | 41955436200 | 163100 | 163200 | 163300 | 163100 | 479 |
| 500 | 20250124 | 103900 | 41877259200 | 163200 | 163100 | 163300 | 163100 | 839 |
| 501 | 20250124 | 103800 | 41740373600 | 163100 | 163300 | 163300 | 163100 | 473 |
| 502 | 20250124 | 103700 | 41663207500 | 163300 | 163400 | 163400 | 163000 | 2704 |
| 503 | 20250124 | 103600 | 41221915400 | 163400 | 163600 | 163600 | 163400 | 689 |
| 504 | 20250124 | 103500 | 41109270700 | 163700 | 163700 | 163700 | 163500 | 595 |
| 505 | 20250124 | 103400 | 41011908100 | 163600 | 163700 | 163800 | 163500 | 284 |
| 506 | 20250124 | 103300 | 40965439700 | 163700 | 163600 | 163800 | 163500 | 632 |
| 507 | 20250124 | 103200 | 40862060100 | 163600 | 163700 | 163700 | 163500 | 1096 |
| 508 | 20250124 | 103100 | 40682748600 | 163500 | 163700 | 163800 | 163500 | 1367 |
| 509 | 20250124 | 103000 | 40459106600 | 163700 | 164100 | 164200 | 163600 | 3150 |
| 510 | 20250124 | 102900 | 39942758300 | 164000 | 164100 | 164200 | 164000 | 827 |
| 511 | 20250124 | 102800 | 39807043900 | 164100 | 164200 | 164200 | 164100 | 391 |
| 512 | 20250124 | 102700 | 39742876600 | 164200 | 164200 | 164300 | 164200 | 303 |
| 513 | 20250124 | 102600 | 39693123200 | 164200 | 164400 | 164400 | 164200 | 493 |
| 514 | 20250124 | 102500 | 39612129100 | 164300 | 164300 | 164400 | 164300 | 368 |
| 515 | 20250124 | 102400 | 39551644700 | 164400 | 164300 | 164400 | 164200 | 472 |
| 516 | 20250124 | 102300 | 39474081900 | 164300 | 164200 | 164400 | 164000 | 1990 |
| 517 | 20250124 | 102200 | 39147604700 | 164200 | 164400 | 164500 | 164200 | 1070 |
| 518 | 20250124 | 102100 | 38971722300 | 164400 | 164500 | 164500 | 164400 | 936 |
| 519 | 20250124 | 102000 | 38817761000 | 164500 | 164700 | 164700 | 164500 | 416 |
| 520 | 20250124 | 101900 | 38749296800 | 164700 | 164900 | 164900 | 164600 | 1559 |
| 521 | 20250124 | 101800 | 38492400400 | 164800 | 164900 | 164900 | 164800 | 1039 |
| 522 | 20250124 | 101700 | 38321130300 | 165000 | 165100 | 165100 | 164800 | 911 |
| 523 | 20250124 | 101600 | 38170861200 | 165100 | 165200 | 165200 | 165100 | 589 |
| 524 | 20250124 | 101500 | 38073582300 | 165200 | 165300 | 165400 | 165200 | 662 |
| 525 | 20250124 | 101400 | 37964176200 | 165300 | 165100 | 165500 | 165000 | 1024 |
| 526 | 20250124 | 101300 | 37795005900 | 165000 | 165100 | 165100 | 165000 | 963 |
| 527 | 20250124 | 101200 | 37636076000 | 165100 | 165400 | 165500 | 165100 | 3059 |
| 528 | 20250124 | 101100 | 37130358000 | 165400 | 165700 | 165800 | 165400 | 2966 |
| 529 | 20250124 | 101000 | 36638955900 | 165700 | 165600 | 165800 | 165600 | 1454 |
| 530 | 20250124 | 100900 | 36397980300 | 165700 | 165600 | 165700 | 165500 | 1163 |
| 531 | 20250124 | 100800 | 36205372400 | 165600 | 165700 | 165700 | 165500 | 1630 |
| 532 | 20250124 | 100700 | 35935466400 | 165700 | 165700 | 166200 | 165600 | 8335 |
| 533 | 20250124 | 100600 | 34552397400 | 165800 | 165600 | 165800 | 165500 | 2959 |
| 534 | 20250124 | 100500 | 34062260100 | 165600 | 165300 | 165600 | 165200 | 3561 |
| 535 | 20250124 | 100400 | 33473083300 | 165200 | 165100 | 165500 | 165100 | 4422 |
| 536 | 20250124 | 100300 | 32742054000 | 165200 | 164500 | 165200 | 164400 | 3625 |
| 537 | 20250124 | 100200 | 32144607800 | 164500 | 164600 | 164600 | 164400 | 1722 |
| 538 | 20250124 | 100100 | 31861371600 | 164500 | 164400 | 164600 | 164300 | 1087 |
| 539 | 20250124 | 100000 | 31682586600 | 164300 | 164000 | 164500 | 164000 | 1693 |
| 540 | 20250124 | 095900 | 31404526400 | 164000 | 164000 | 164100 | 164000 | 504 |
| 541 | 20250124 | 095800 | 31321864900 | 164100 | 164100 | 164100 | 164000 | 380 |
| 542 | 20250124 | 095700 | 31259521500 | 164200 | 164000 | 164200 | 164000 | 367 |
| 543 | 20250124 | 095600 | 31199282600 | 164000 | 164100 | 164200 | 163500 | 3894 |
| 544 | 20250124 | 095500 | 30561702800 | 164200 | 164500 | 164500 | 164100 | 870 |
| 545 | 20250124 | 095400 | 30418812600 | 164500 | 164300 | 164500 | 164200 | 3037 |
| 546 | 20250124 | 095300 | 29919792500 | 164300 | 164200 | 164400 | 164200 | 325 |
| 547 | 20250124 | 095200 | 29866397800 | 164200 | 164300 | 164500 | 164200 | 1674 |
| 548 | 20250124 | 095100 | 29591209000 | 164300 | 164200 | 164400 | 164200 | 275 |
| 549 | 20250124 | 095000 | 29546029600 | 164200 | 163900 | 164200 | 163700 | 1065 |
| 550 | 20250124 | 094900 | 29371540600 | 163800 | 164300 | 164400 | 163800 | 2070 |
| 551 | 20250124 | 094800 | 29031752800 | 164300 | 164400 | 164500 | 164100 | 767 |
| 552 | 20250124 | 094700 | 28905797400 | 164400 | 165000 | 165000 | 164100 | 2696 |
| 553 | 20250124 | 094600 | 28461679500 | 165000 | 165500 | 165500 | 164900 | 5354 |
| 554 | 20250124 | 094500 | 27577205200 | 165500 | 164600 | 165500 | 164600 | 8547 |
| 555 | 20250124 | 094400 | 26166608400 | 164600 | 164500 | 164600 | 164400 | 3290 |
| 556 | 20250124 | 094300 | 25625454000 | 164400 | 164100 | 164500 | 163900 | 3796 |
| 557 | 20250124 | 094200 | 25001893900 | 164100 | 163500 | 164100 | 163500 | 2921 |
| 558 | 20250124 | 094100 | 24523028800 | 163500 | 163200 | 163600 | 163200 | 218 |
| 559 | 20250124 | 094000 | 24487427000 | 163200 | 163400 | 163400 | 163000 | 705 |
| 560 | 20250124 | 093900 | 24372429000 | 163500 | 163000 | 163800 | 162900 | 1263 |
| 561 | 20250124 | 093800 | 24166521000 | 163300 | 163800 | 163800 | 163000 | 1717 |
| 562 | 20250124 | 093700 | 23886027800 | 163800 | 164000 | 164100 | 163700 | 1010 |
| 563 | 20250124 | 093600 | 23720494800 | 164000 | 164000 | 164100 | 163900 | 2417 |
| 564 | 20250124 | 093500 | 23324133400 | 163900 | 163400 | 163900 | 163300 | 1608 |
| 565 | 20250124 | 093400 | 23060905600 | 163300 | 162900 | 163300 | 162900 | 816 |
| 566 | 20250124 | 093300 | 22927812300 | 162900 | 163300 | 163300 | 162800 | 3102 |
| 567 | 20250124 | 093200 | 22422257000 | 163300 | 163800 | 163900 | 163300 | 2382 |
| 568 | 20250124 | 093100 | 22032377100 | 163800 | 164000 | 164100 | 163800 | 2571 |
| 569 | 20250124 | 093000 | 21610877100 | 164100 | 164100 | 164200 | 163800 | 1424 |
| 570 | 20250124 | 092900 | 21377321100 | 164200 | 164300 | 164400 | 163900 | 4636 |
| 571 | 20250124 | 092800 | 20616219100 | 164300 | 164100 | 164400 | 163900 | 3575 |
| 572 | 20250124 | 092700 | 20029330400 | 164100 | 163700 | 164200 | 163700 | 6377 |
| 573 | 20250124 | 092600 | 18983905700 | 163700 | 163600 | 163800 | 163600 | 1884 |
| 574 | 20250124 | 092500 | 18675504300 | 163700 | 163400 | 163700 | 163300 | 3198 |
| 575 | 20250124 | 092400 | 18152712800 | 163400 | 163400 | 163600 | 163300 | 1856 |
| 576 | 20250124 | 092300 | 17849499000 | 163400 | 163700 | 163700 | 163300 | 4810 |
| 577 | 20250124 | 092200 | 17062430100 | 163600 | 163400 | 163700 | 163400 | 2605 |
| 578 | 20250124 | 092100 | 16636446700 | 163400 | 163400 | 163600 | 163300 | 2806 |
| 579 | 20250124 | 092000 | 16177904100 | 163300 | 163600 | 163800 | 163300 | 7846 |
| 580 | 20250124 | 091900 | 14894225700 | 163600 | 162800 | 163600 | 162700 | 6349 |
| 581 | 20250124 | 091800 | 13857564600 | 162800 | 162300 | 162900 | 162300 | 4546 |
| 582 | 20250124 | 091700 | 13118605600 | 162300 | 161900 | 162300 | 161900 | 3045 |
| 583 | 20250124 | 091600 | 12625223000 | 161800 | 162000 | 162000 | 161800 | 1800 |
| 584 | 20250124 | 091500 | 12333716300 | 161900 | 162200 | 162400 | 161900 | 5437 |
| 585 | 20250124 | 091400 | 11452226900 | 162200 | 162100 | 162400 | 162100 | 1071 |
| 586 | 20250124 | 091300 | 11278516500 | 162200 | 162300 | 162600 | 162100 | 1393 |
| 587 | 20250124 | 091200 | 11052488100 | 162300 | 162500 | 163100 | 162000 | 7891 |
| 588 | 20250124 | 091100 | 9770014500 | 162500 | 162100 | 162800 | 162100 | 2458 |
| 589 | 20250124 | 091000 | 9370862500 | 162100 | 162900 | 162900 | 161900 | 4094 |
| 590 | 20250124 | 090900 | 8706004500 | 162800 | 161700 | 162900 | 161600 | 3822 |
| 591 | 20250124 | 090800 | 8085424400 | 161800 | 161900 | 162200 | 161500 | 2482 |
| 592 | 20250124 | 090700 | 7683418800 | 161900 | 161500 | 161900 | 161300 | 2051 |
| 593 | 20250124 | 090600 | 7352028600 | 161500 | 161800 | 161800 | 161000 | 2702 |
| 594 | 20250124 | 090500 | 6915792600 | 161800 | 161000 | 162000 | 160500 | 6098 |
| 595 | 20250124 | 090400 | 5932088400 | 161000 | 161900 | 161900 | 160900 | 10111 |
| 596 | 20250124 | 090300 | 4300323900 | 161900 | 161700 | 162200 | 161700 | 808 |
| 597 | 20250124 | 090200 | 4169443400 | 161500 | 162100 | 162900 | 161400 | 5711 |
| 598 | 20250124 | 090100 | 3243119100 | 162300 | 161800 | 162300 | 161500 | 5941 |
| 599 | 20250124 | 090000 | 2280800100 | 161800 | 161300 | 162200 | 161100 | 13676 |