34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 3 | 20250122 | 184000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 4 | 20250122 | 183900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 5 | 20250122 | 183800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 6 | 20250122 | 183700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 7 | 20250122 | 183600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 8 | 20250122 | 183500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 9 | 20250122 | 183400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 10 | 20250122 | 183300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 11 | 20250122 | 183200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 12 | 20250122 | 183100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 13 | 20250122 | 183000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 14 | 20250122 | 182900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 15 | 20250122 | 182800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 16 | 20250122 | 182700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 17 | 20250122 | 182600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 18 | 20250122 | 182500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 19 | 20250122 | 182400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 20 | 20250122 | 182300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 21 | 20250122 | 182200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 22 | 20250122 | 182100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 23 | 20250122 | 182000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 24 | 20250122 | 181900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 25 | 20250122 | 181800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 26 | 20250122 | 181700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 27 | 20250122 | 181600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 28 | 20250122 | 181500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 29 | 20250122 | 181400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 30 | 20250122 | 181300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 31 | 20250122 | 181200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 32 | 20250122 | 181100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 33 | 20250122 | 181000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 34 | 20250122 | 180900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 35 | 20250122 | 180800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 36 | 20250122 | 180700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 37 | 20250122 | 180600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 38 | 20250122 | 180500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 39 | 20250122 | 180400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 40 | 20250122 | 180300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 41 | 20250122 | 180200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 42 | 20250122 | 180100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 43 | 20250122 | 180000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 44 | 20250122 | 175900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 45 | 20250122 | 175800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 46 | 20250122 | 175700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 47 | 20250122 | 175600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 48 | 20250122 | 175500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 49 | 20250122 | 175400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 50 | 20250122 | 175300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 51 | 20250122 | 175200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 52 | 20250122 | 175100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 53 | 20250122 | 175000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 54 | 20250122 | 174900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 55 | 20250122 | 174800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 56 | 20250122 | 174700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 57 | 20250122 | 174600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 58 | 20250122 | 174500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 59 | 20250122 | 174400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 60 | 20250122 | 174300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 61 | 20250122 | 174200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 62 | 20250122 | 174100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 63 | 20250122 | 174000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 64 | 20250122 | 173900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 65 | 20250122 | 173800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 66 | 20250122 | 173700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 67 | 20250122 | 173600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 68 | 20250122 | 173500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 69 | 20250122 | 173400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 70 | 20250122 | 173300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 71 | 20250122 | 173200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 72 | 20250122 | 173100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 73 | 20250122 | 173000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 74 | 20250122 | 172900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 75 | 20250122 | 172800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 76 | 20250122 | 172700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 77 | 20250122 | 172600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 78 | 20250122 | 172500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 79 | 20250122 | 172400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 80 | 20250122 | 172300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 81 | 20250122 | 172200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 82 | 20250122 | 172100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 83 | 20250122 | 172000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 84 | 20250122 | 171900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 85 | 20250122 | 171800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 86 | 20250122 | 171700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 87 | 20250122 | 171600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 88 | 20250122 | 171500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 89 | 20250122 | 171400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 90 | 20250122 | 171300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 91 | 20250122 | 171200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 92 | 20250122 | 171100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 93 | 20250122 | 171000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 94 | 20250122 | 170900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 95 | 20250122 | 170800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 96 | 20250122 | 170700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 97 | 20250122 | 170600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 98 | 20250122 | 170500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 99 | 20250122 | 170400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 100 | 20250122 | 170300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 101 | 20250122 | 170200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 102 | 20250122 | 170100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 103 | 20250122 | 170000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 104 | 20250122 | 165900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 105 | 20250122 | 165800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 106 | 20250122 | 165700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 107 | 20250122 | 165600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 108 | 20250122 | 165500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 109 | 20250122 | 165400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 110 | 20250122 | 165300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 111 | 20250122 | 165200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 112 | 20250122 | 165100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 113 | 20250122 | 165000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 114 | 20250122 | 164900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 115 | 20250122 | 164800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 116 | 20250122 | 164700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 117 | 20250122 | 164600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 118 | 20250122 | 164500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 119 | 20250122 | 164400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 120 | 20250122 | 164300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 121 | 20250122 | 164200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 122 | 20250122 | 164100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 123 | 20250122 | 164000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 124 | 20250122 | 163900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 125 | 20250122 | 163800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 126 | 20250122 | 163700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 127 | 20250122 | 163600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 128 | 20250122 | 163500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 129 | 20250122 | 163400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 130 | 20250122 | 163300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 131 | 20250122 | 163200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 132 | 20250122 | 163100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 133 | 20250122 | 163000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 134 | 20250122 | 162900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 135 | 20250122 | 162800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 136 | 20250122 | 162700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 137 | 20250122 | 162600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 138 | 20250122 | 162500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 139 | 20250122 | 162400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 140 | 20250122 | 162300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 141 | 20250122 | 162200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 142 | 20250122 | 162100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 143 | 20250122 | 162000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 144 | 20250122 | 161900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 145 | 20250122 | 161800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 146 | 20250122 | 161700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 147 | 20250122 | 161600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 148 | 20250122 | 161500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 149 | 20250122 | 161400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 150 | 20250122 | 161300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 151 | 20250122 | 161200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 152 | 20250122 | 161100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 153 | 20250122 | 161000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 154 | 20250122 | 160900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 155 | 20250122 | 160800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 156 | 20250122 | 160700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 157 | 20250122 | 160600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 158 | 20250122 | 160500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 159 | 20250122 | 160400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 160 | 20250122 | 160300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 161 | 20250122 | 160200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 162 | 20250122 | 160100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 163 | 20250122 | 160000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 164 | 20250122 | 155900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 165 | 20250122 | 155800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 166 | 20250122 | 155700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 167 | 20250122 | 155600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 168 | 20250122 | 155500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 169 | 20250122 | 155400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 170 | 20250122 | 155300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 171 | 20250122 | 155200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 172 | 20250122 | 155100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 173 | 20250122 | 155000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 174 | 20250122 | 154900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 175 | 20250122 | 154800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 176 | 20250122 | 154700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 177 | 20250122 | 154600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 178 | 20250122 | 154500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 179 | 20250122 | 154400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 180 | 20250122 | 154300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 181 | 20250122 | 154200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 182 | 20250122 | 154100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 183 | 20250122 | 154000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 184 | 20250122 | 153900 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 185 | 20250122 | 153800 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 186 | 20250122 | 153700 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 187 | 20250122 | 153600 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 188 | 20250122 | 153500 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 189 | 20250122 | 153400 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 190 | 20250122 | 153300 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 191 | 20250122 | 153200 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 192 | 20250122 | 153100 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 0 |
| 193 | 20250122 | 153000 | 61875855800 | 145400 | 145400 | 145400 | 145400 | 20190 |
| 194 | 20250122 | 152900 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20250122 | 152800 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20250122 | 152700 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20250122 | 152600 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20250122 | 152500 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20250122 | 152400 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20250122 | 152300 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20250122 | 152200 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20250122 | 152100 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20250122 | 152000 | 58940229800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20250122 | 151900 | 58940229800 | 145300 | 145300 | 145300 | 145200 | 574 |
| 205 | 20250122 | 151800 | 58856867100 | 145200 | 145100 | 145300 | 145100 | 723 |
| 206 | 20250122 | 151700 | 58751884200 | 145100 | 145200 | 145300 | 145100 | 625 |
| 207 | 20250122 | 151600 | 58661144900 | 145200 | 145100 | 145300 | 145100 | 566 |
| 208 | 20250122 | 151500 | 58578955400 | 145200 | 145200 | 145300 | 145100 | 1607 |
| 209 | 20250122 | 151400 | 58345641100 | 145100 | 145100 | 145200 | 145100 | 209 |
| 210 | 20250122 | 151300 | 58315312800 | 145100 | 145000 | 145200 | 144800 | 1596 |
| 211 | 20250122 | 151200 | 58083806900 | 144800 | 145000 | 145000 | 144800 | 2063 |
| 212 | 20250122 | 151100 | 57784910900 | 145000 | 145000 | 145100 | 144900 | 435 |
| 213 | 20250122 | 151000 | 57721842800 | 145000 | 145100 | 145100 | 144900 | 468 |
| 214 | 20250122 | 150900 | 57653994000 | 145000 | 145100 | 145100 | 144900 | 217 |
| 215 | 20250122 | 150800 | 57622531400 | 145000 | 145000 | 145100 | 144900 | 293 |
| 216 | 20250122 | 150700 | 57580050900 | 144900 | 144900 | 145100 | 144800 | 305 |
| 217 | 20250122 | 150600 | 57535836100 | 144900 | 145100 | 145100 | 144900 | 248 |
| 218 | 20250122 | 150500 | 57499874000 | 145100 | 144800 | 145100 | 144600 | 1779 |
| 219 | 20250122 | 150400 | 57242107100 | 144800 | 144700 | 144800 | 144500 | 1591 |
| 220 | 20250122 | 150300 | 57011972100 | 144700 | 144900 | 144900 | 144700 | 535 |
| 221 | 20250122 | 150200 | 56934522000 | 144800 | 144700 | 144900 | 144500 | 1516 |
| 222 | 20250122 | 150100 | 56715274100 | 144700 | 144800 | 144900 | 144700 | 1606 |
| 223 | 20250122 | 150000 | 56482811400 | 144800 | 145000 | 145000 | 144700 | 722 |
| 224 | 20250122 | 145900 | 56378235400 | 144900 | 145000 | 145000 | 144900 | 156 |
| 225 | 20250122 | 145800 | 56355627000 | 144900 | 145200 | 145200 | 144900 | 1343 |
| 226 | 20250122 | 145700 | 56160923100 | 145100 | 145100 | 145200 | 145100 | 372 |
| 227 | 20250122 | 145600 | 56106930700 | 145200 | 145100 | 145200 | 145000 | 1050 |
| 228 | 20250122 | 145500 | 55954549400 | 145000 | 145200 | 145200 | 145000 | 576 |
| 229 | 20250122 | 145400 | 55871002100 | 145100 | 145100 | 145200 | 145100 | 181 |
| 230 | 20250122 | 145300 | 55844737800 | 145100 | 145200 | 145200 | 145100 | 101 |
| 231 | 20250122 | 145200 | 55830079900 | 145200 | 145200 | 145300 | 145100 | 142 |
| 232 | 20250122 | 145100 | 55809463700 | 145300 | 145200 | 145300 | 144900 | 3341 |
| 233 | 20250122 | 145000 | 55324976600 | 145100 | 145100 | 145300 | 145100 | 375 |
| 234 | 20250122 | 144900 | 55270559900 | 145300 | 145100 | 145300 | 145000 | 655 |
| 235 | 20250122 | 144800 | 55175504400 | 145100 | 145200 | 145200 | 145100 | 180 |
| 236 | 20250122 | 144700 | 55149385500 | 145100 | 145300 | 145300 | 145100 | 123 |
| 237 | 20250122 | 144600 | 55131525500 | 145200 | 145100 | 145300 | 145100 | 235 |
| 238 | 20250122 | 144500 | 55097402700 | 145100 | 145200 | 145200 | 145000 | 803 |
| 239 | 20250122 | 144400 | 54980886600 | 145200 | 145100 | 145200 | 145000 | 892 |
| 240 | 20250122 | 144300 | 54851455700 | 145000 | 145300 | 145300 | 145000 | 1032 |
| 241 | 20250122 | 144200 | 54701668900 | 145300 | 145200 | 145300 | 145200 | 227 |
| 242 | 20250122 | 144100 | 54668704200 | 145200 | 145300 | 145300 | 145200 | 103 |
| 243 | 20250122 | 144000 | 54653741700 | 145200 | 145300 | 145300 | 145200 | 76 |
| 244 | 20250122 | 143900 | 54642704600 | 145200 | 145300 | 145400 | 145200 | 467 |
| 245 | 20250122 | 143800 | 54574845600 | 145300 | 145300 | 145300 | 145200 | 55 |
| 246 | 20250122 | 143700 | 54566854800 | 145400 | 145300 | 145500 | 145200 | 1382 |
| 247 | 20250122 | 143600 | 54365924600 | 145300 | 145300 | 145400 | 145300 | 349 |
| 248 | 20250122 | 143500 | 54315201200 | 145400 | 145300 | 145400 | 145300 | 231 |
| 249 | 20250122 | 143400 | 54281634300 | 145400 | 145400 | 145400 | 145300 | 131 |
| 250 | 20250122 | 143300 | 54262591800 | 145400 | 145200 | 145400 | 145200 | 754 |
| 251 | 20250122 | 143200 | 54153070200 | 145300 | 145200 | 145300 | 145100 | 107 |
| 252 | 20250122 | 143100 | 54137534000 | 145200 | 145200 | 145300 | 145100 | 138 |
| 253 | 20250122 | 143000 | 54117497500 | 145200 | 145100 | 145200 | 145000 | 932 |
| 254 | 20250122 | 142900 | 53982267000 | 145100 | 145100 | 145300 | 145100 | 187 |
| 255 | 20250122 | 142800 | 53955115600 | 145100 | 145200 | 145400 | 145100 | 227 |
| 256 | 20250122 | 142700 | 53922150900 | 145300 | 145200 | 145400 | 145200 | 47 |
| 257 | 20250122 | 142600 | 53915322700 | 145100 | 145200 | 145200 | 145100 | 199 |
| 258 | 20250122 | 142500 | 53886430200 | 145200 | 145200 | 145400 | 145100 | 312 |
| 259 | 20250122 | 142400 | 53841115000 | 145200 | 145000 | 145200 | 145000 | 357 |
| 260 | 20250122 | 142300 | 53789314900 | 145000 | 145100 | 145100 | 145000 | 189 |
| 261 | 20250122 | 142200 | 53761902500 | 145100 | 145100 | 145200 | 145100 | 151 |
| 262 | 20250122 | 142100 | 53739992100 | 145100 | 145200 | 145300 | 145100 | 94 |
| 263 | 20250122 | 142000 | 53726344500 | 145200 | 145400 | 145500 | 145000 | 1438 |
| 264 | 20250122 | 141900 | 53517597300 | 145400 | 145300 | 145400 | 145300 | 179 |
| 265 | 20250122 | 141800 | 53491572600 | 145400 | 145400 | 145500 | 145300 | 176 |
| 266 | 20250122 | 141700 | 53465981800 | 145400 | 145500 | 145500 | 145400 | 276 |
| 267 | 20250122 | 141600 | 53425828800 | 145500 | 145500 | 145500 | 145400 | 164 |
| 268 | 20250122 | 141500 | 53401967800 | 145600 | 145500 | 145600 | 145400 | 544 |
| 269 | 20250122 | 141400 | 53322830200 | 145500 | 145400 | 145500 | 145400 | 48 |
| 270 | 20250122 | 141300 | 53315847300 | 145500 | 145600 | 145600 | 145400 | 67 |
| 271 | 20250122 | 141200 | 53306100800 | 145500 | 145400 | 145600 | 145400 | 99 |
| 272 | 20250122 | 141100 | 53291695900 | 145500 | 145300 | 145500 | 145300 | 125 |
| 273 | 20250122 | 141000 | 53273515500 | 145400 | 145500 | 145600 | 145400 | 380 |
| 274 | 20250122 | 140900 | 53218240100 | 145500 | 145500 | 145500 | 145400 | 226 |
| 275 | 20250122 | 140800 | 53185358700 | 145500 | 145400 | 145500 | 145400 | 208 |
| 276 | 20250122 | 140700 | 53155114300 | 145500 | 145500 | 145600 | 145500 | 141 |
| 277 | 20250122 | 140600 | 53134597300 | 145500 | 145600 | 145600 | 145400 | 732 |
| 278 | 20250122 | 140500 | 53028088600 | 145600 | 145500 | 145600 | 145500 | 152 |
| 279 | 20250122 | 140400 | 53005970500 | 145500 | 145700 | 145700 | 145500 | 159 |
| 280 | 20250122 | 140300 | 52982820100 | 145700 | 145600 | 145700 | 145400 | 894 |
| 281 | 20250122 | 140200 | 52852733800 | 145500 | 145700 | 145700 | 145500 | 257 |
| 282 | 20250122 | 140100 | 52815315900 | 145500 | 145600 | 145800 | 145400 | 514 |
| 283 | 20250122 | 140000 | 52740482700 | 145600 | 145600 | 145700 | 145600 | 85 |
| 284 | 20250122 | 135900 | 52728102600 | 145700 | 145700 | 145700 | 145600 | 236 |
| 285 | 20250122 | 135800 | 52693736500 | 145700 | 145700 | 145700 | 145600 | 281 |
| 286 | 20250122 | 135700 | 52652796100 | 145800 | 145800 | 145800 | 145700 | 101 |
| 287 | 20250122 | 135600 | 52638072300 | 145800 | 145800 | 145900 | 145800 | 340 |
| 288 | 20250122 | 135500 | 52588483400 | 145800 | 145600 | 145800 | 145600 | 593 |
| 289 | 20250122 | 135400 | 52502119300 | 145600 | 145800 | 145800 | 145600 | 322 |
| 290 | 20250122 | 135300 | 52455193900 | 145800 | 145900 | 145900 | 145800 | 475 |
| 291 | 20250122 | 135200 | 52385896700 | 146000 | 145900 | 146000 | 145900 | 81 |
| 292 | 20250122 | 135100 | 52374071700 | 146000 | 146000 | 146000 | 145900 | 352 |
| 293 | 20250122 | 135000 | 52322690500 | 146000 | 145700 | 146000 | 145600 | 267 |
| 294 | 20250122 | 134900 | 52283773600 | 145700 | 145800 | 145800 | 145600 | 1749 |
| 295 | 20250122 | 134800 | 52028926800 | 145800 | 146200 | 146300 | 145800 | 926 |
| 296 | 20250122 | 134700 | 51893758100 | 146200 | 146300 | 146300 | 146100 | 404 |
| 297 | 20250122 | 134600 | 51834694000 | 146200 | 146200 | 146300 | 146200 | 678 |
| 298 | 20250122 | 134500 | 51735569100 | 146200 | 146200 | 146300 | 146200 | 370 |
| 299 | 20250122 | 134400 | 51681472000 | 146100 | 146200 | 146200 | 146100 | 208 |
| 300 | 20250122 | 134300 | 51651079700 | 146100 | 146100 | 146200 | 146000 | 155 |
| 301 | 20250122 | 134200 | 51628436000 | 146200 | 146200 | 146200 | 146100 | 171 |
| 302 | 20250122 | 134100 | 51603444000 | 146100 | 146200 | 146300 | 146100 | 398 |
| 303 | 20250122 | 134000 | 51545263300 | 146200 | 146300 | 146300 | 146200 | 103 |
| 304 | 20250122 | 133900 | 51530196700 | 146300 | 146100 | 146300 | 146100 | 249 |
| 305 | 20250122 | 133800 | 51493792600 | 146100 | 146200 | 146200 | 146100 | 251 |
| 306 | 20250122 | 133700 | 51457119400 | 146200 | 146100 | 146200 | 146100 | 147 |
| 307 | 20250122 | 133600 | 51435633500 | 146100 | 146200 | 146200 | 146100 | 130 |
| 308 | 20250122 | 133500 | 51416636800 | 146200 | 146000 | 146200 | 146000 | 351 |
| 309 | 20250122 | 133400 | 51365359700 | 145900 | 146000 | 146100 | 145900 | 302 |
| 310 | 20250122 | 133300 | 51321267200 | 146000 | 146100 | 146100 | 146000 | 440 |
| 311 | 20250122 | 133200 | 51257011000 | 146000 | 146100 | 146100 | 145900 | 644 |
| 312 | 20250122 | 133100 | 51163029500 | 146100 | 145900 | 146100 | 145900 | 588 |
| 313 | 20250122 | 133000 | 51077206100 | 145900 | 145900 | 146000 | 145900 | 267 |
| 314 | 20250122 | 132900 | 51038242600 | 145900 | 145900 | 146000 | 145900 | 53 |
| 315 | 20250122 | 132800 | 51030508800 | 146000 | 145900 | 146000 | 145900 | 227 |
| 316 | 20250122 | 132700 | 50997370200 | 145900 | 146000 | 146000 | 145900 | 282 |
| 317 | 20250122 | 132600 | 50956218900 | 146000 | 145900 | 146000 | 145800 | 494 |
| 318 | 20250122 | 132500 | 50884107400 | 145900 | 145900 | 145900 | 145800 | 192 |
| 319 | 20250122 | 132400 | 50856095200 | 145900 | 146000 | 146000 | 145800 | 713 |
| 320 | 20250122 | 132300 | 50752062300 | 146000 | 145800 | 146000 | 145800 | 772 |
| 321 | 20250122 | 132200 | 50639411700 | 145900 | 146000 | 146000 | 145800 | 932 |
| 322 | 20250122 | 132100 | 50503416900 | 146100 | 146400 | 146400 | 146000 | 918 |
| 323 | 20250122 | 132000 | 50369140300 | 146400 | 146300 | 146400 | 146300 | 317 |
| 324 | 20250122 | 131900 | 50322746200 | 146300 | 146000 | 146500 | 146000 | 2372 |
| 325 | 20250122 | 131800 | 49976075300 | 146000 | 146100 | 146200 | 146000 | 1532 |
| 326 | 20250122 | 131700 | 49752168400 | 146100 | 146500 | 146600 | 146100 | 1079 |
| 327 | 20250122 | 131600 | 49594247700 | 146600 | 146600 | 146600 | 146500 | 890 |
| 328 | 20250122 | 131500 | 49463844500 | 146600 | 146600 | 146700 | 146600 | 786 |
| 329 | 20250122 | 131400 | 49348615900 | 146600 | 146800 | 146800 | 146600 | 476 |
| 330 | 20250122 | 131300 | 49278789700 | 146800 | 146600 | 146800 | 146600 | 956 |
| 331 | 20250122 | 131200 | 49138592000 | 146600 | 146900 | 147000 | 146500 | 2502 |
| 332 | 20250122 | 131100 | 48771306400 | 146900 | 146300 | 146900 | 146300 | 12603 |
| 333 | 20250122 | 131000 | 46923573000 | 146300 | 146000 | 146300 | 146000 | 3708 |
| 334 | 20250122 | 130900 | 46381934600 | 146000 | 145800 | 146000 | 145800 | 997 |
| 335 | 20250122 | 130800 | 46236445300 | 145900 | 145900 | 145900 | 145800 | 1286 |
| 336 | 20250122 | 130700 | 46048850800 | 145800 | 145800 | 145900 | 145800 | 133 |
| 337 | 20250122 | 130600 | 46029452800 | 145800 | 145600 | 145900 | 145600 | 741 |
| 338 | 20250122 | 130500 | 45921460300 | 145600 | 145300 | 145600 | 145200 | 2053 |
| 339 | 20250122 | 130400 | 45622933800 | 145300 | 145100 | 145300 | 145100 | 521 |
| 340 | 20250122 | 130300 | 45547266400 | 145200 | 145000 | 145200 | 144900 | 940 |
| 341 | 20250122 | 130200 | 45410917200 | 144900 | 144900 | 145000 | 144800 | 440 |
| 342 | 20250122 | 130100 | 45347160500 | 145000 | 145000 | 145000 | 144900 | 77 |
| 343 | 20250122 | 130000 | 45335996300 | 145000 | 144900 | 145000 | 144900 | 119 |
| 344 | 20250122 | 125900 | 45318742800 | 145000 | 144800 | 145000 | 144800 | 78 |
| 345 | 20250122 | 125800 | 45307438900 | 144900 | 144900 | 145000 | 144800 | 99 |
| 346 | 20250122 | 125700 | 45293099200 | 144800 | 144900 | 145000 | 144800 | 270 |
| 347 | 20250122 | 125600 | 45253985100 | 144800 | 144800 | 144900 | 144800 | 67 |
| 348 | 20250122 | 125500 | 45244282200 | 144900 | 144800 | 144900 | 144800 | 113 |
| 349 | 20250122 | 125400 | 45227919500 | 144900 | 144800 | 144900 | 144800 | 352 |
| 350 | 20250122 | 125300 | 45176922100 | 144800 | 144800 | 144900 | 144800 | 224 |
| 351 | 20250122 | 125200 | 45144483400 | 144800 | 144900 | 144900 | 144800 | 806 |
| 352 | 20250122 | 125100 | 45027694200 | 145000 | 145000 | 145000 | 144900 | 320 |
| 353 | 20250122 | 125000 | 44981298000 | 145000 | 144900 | 145000 | 144900 | 68 |
| 354 | 20250122 | 124900 | 44971442300 | 145000 | 145000 | 145000 | 145000 | 244 |
| 355 | 20250122 | 124800 | 44936062300 | 145000 | 145000 | 145100 | 144900 | 301 |
| 356 | 20250122 | 124700 | 44892407200 | 144900 | 145000 | 145100 | 144900 | 309 |
| 357 | 20250122 | 124600 | 44847602600 | 145000 | 145100 | 145100 | 145000 | 104 |
| 358 | 20250122 | 124500 | 44832521200 | 145000 | 145000 | 145000 | 144900 | 139 |
| 359 | 20250122 | 124400 | 44812366300 | 145000 | 144900 | 145000 | 144900 | 241 |
| 360 | 20250122 | 124300 | 44777421500 | 145000 | 145000 | 145000 | 144900 | 14 |
| 361 | 20250122 | 124200 | 44775391800 | 145000 | 144900 | 145000 | 144900 | 28 |
| 362 | 20250122 | 124100 | 44771333000 | 144900 | 145000 | 145000 | 144900 | 161 |
| 363 | 20250122 | 124000 | 44747988400 | 144900 | 145000 | 145000 | 144900 | 415 |
| 364 | 20250122 | 123900 | 44687827200 | 145000 | 145000 | 145100 | 144900 | 381 |
| 365 | 20250122 | 123800 | 44632576400 | 145000 | 145000 | 145000 | 145000 | 193 |
| 366 | 20250122 | 123700 | 44604591400 | 145000 | 144900 | 145100 | 144900 | 884 |
| 367 | 20250122 | 123600 | 44476402000 | 144900 | 144900 | 144900 | 144900 | 1 |
| 368 | 20250122 | 123500 | 44476257100 | 145000 | 144800 | 145000 | 144800 | 499 |
| 369 | 20250122 | 123400 | 44403953200 | 144800 | 144900 | 144900 | 144800 | 599 |
| 370 | 20250122 | 123300 | 44317163300 | 144900 | 144900 | 144900 | 144800 | 194 |
| 371 | 20250122 | 123200 | 44289055500 | 144900 | 145000 | 145000 | 144900 | 232 |
| 372 | 20250122 | 123100 | 44255436800 | 145000 | 145000 | 145000 | 144900 | 445 |
| 373 | 20250122 | 123000 | 44190933800 | 144900 | 145000 | 145000 | 144900 | 62 |
| 374 | 20250122 | 122900 | 44181946300 | 145000 | 144900 | 145000 | 144900 | 105 |
| 375 | 20250122 | 122800 | 44166724800 | 144900 | 145000 | 145000 | 144900 | 97 |
| 376 | 20250122 | 122700 | 44152666700 | 145000 | 145100 | 145100 | 144900 | 43 |
| 377 | 20250122 | 122600 | 44146430900 | 145000 | 145000 | 145000 | 144900 | 129 |
| 378 | 20250122 | 122500 | 44127726400 | 145000 | 145000 | 145000 | 145000 | 159 |
| 379 | 20250122 | 122400 | 44104671400 | 145100 | 145000 | 145100 | 144900 | 165 |
| 380 | 20250122 | 122300 | 44080752000 | 145000 | 144900 | 145100 | 144800 | 1635 |
| 381 | 20250122 | 122200 | 43843738900 | 144900 | 144900 | 144900 | 144800 | 207 |
| 382 | 20250122 | 122100 | 43813746200 | 144800 | 144800 | 144900 | 144700 | 256 |
| 383 | 20250122 | 122000 | 43776679000 | 144700 | 144800 | 144800 | 144700 | 388 |
| 384 | 20250122 | 121900 | 43720497700 | 144600 | 144700 | 144700 | 144600 | 88 |
| 385 | 20250122 | 121800 | 43707769200 | 144700 | 144800 | 144800 | 144600 | 168 |
| 386 | 20250122 | 121700 | 43683464500 | 144800 | 144700 | 144800 | 144600 | 21 |
| 387 | 20250122 | 121600 | 43680427300 | 144600 | 144600 | 144700 | 144600 | 130 |
| 388 | 20250122 | 121500 | 43661618800 | 144600 | 144800 | 144800 | 144600 | 284 |
| 389 | 20250122 | 121400 | 43620514100 | 144800 | 144800 | 144800 | 144700 | 236 |
| 390 | 20250122 | 121300 | 43586355400 | 144700 | 144800 | 144800 | 144700 | 177 |
| 391 | 20250122 | 121200 | 43560728600 | 144800 | 144800 | 144800 | 144700 | 288 |
| 392 | 20250122 | 121100 | 43519035300 | 144800 | 144700 | 144800 | 144700 | 672 |
| 393 | 20250122 | 121000 | 43421729900 | 144800 | 144700 | 144800 | 144700 | 709 |
| 394 | 20250122 | 120900 | 43319131700 | 144700 | 144500 | 144700 | 144500 | 680 |
| 395 | 20250122 | 120800 | 43220798500 | 144500 | 144600 | 144700 | 144500 | 371 |
| 396 | 20250122 | 120700 | 43167150000 | 144700 | 144500 | 144700 | 144400 | 321 |
| 397 | 20250122 | 120600 | 43120750100 | 144400 | 144500 | 144500 | 144200 | 971 |
| 398 | 20250122 | 120500 | 42980519600 | 144500 | 144500 | 144500 | 144400 | 215 |
| 399 | 20250122 | 120400 | 42949453200 | 144500 | 144500 | 144500 | 144400 | 149 |
| 400 | 20250122 | 120300 | 42927922800 | 144500 | 144400 | 144500 | 144400 | 343 |
| 401 | 20250122 | 120200 | 42878385800 | 144400 | 144400 | 144400 | 144400 | 176 |
| 402 | 20250122 | 120100 | 42852971400 | 144400 | 144300 | 144400 | 144200 | 586 |
| 403 | 20250122 | 120000 | 42768394400 | 144300 | 144100 | 144300 | 144100 | 82 |
| 404 | 20250122 | 115900 | 42756563400 | 144200 | 144200 | 144300 | 144200 | 112 |
| 405 | 20250122 | 115800 | 42740412900 | 144200 | 144300 | 144300 | 144200 | 80 |
| 406 | 20250122 | 115700 | 42728874700 | 144300 | 144300 | 144300 | 144100 | 308 |
| 407 | 20250122 | 115600 | 42684462100 | 144300 | 144300 | 144300 | 144200 | 476 |
| 408 | 20250122 | 115500 | 42615779100 | 144200 | 144200 | 144300 | 144200 | 47 |
| 409 | 20250122 | 115400 | 42608997900 | 144300 | 144200 | 144300 | 144200 | 504 |
| 410 | 20250122 | 115300 | 42536319800 | 144200 | 144300 | 144500 | 144200 | 1734 |
| 411 | 20250122 | 115200 | 42286043700 | 144300 | 144300 | 144300 | 144200 | 76 |
| 412 | 20250122 | 115100 | 42275080700 | 144200 | 144200 | 144300 | 144200 | 238 |
| 413 | 20250122 | 115000 | 42240758700 | 144200 | 144200 | 144200 | 144100 | 616 |
| 414 | 20250122 | 114900 | 42151955600 | 144200 | 144200 | 144200 | 144100 | 165 |
| 415 | 20250122 | 114800 | 42128167000 | 144200 | 144400 | 144400 | 144100 | 1233 |
| 416 | 20250122 | 114700 | 41950302100 | 144400 | 144500 | 144600 | 144300 | 910 |
| 417 | 20250122 | 114600 | 41818847600 | 144600 | 144600 | 144600 | 144500 | 745 |
| 418 | 20250122 | 114500 | 41711161200 | 144600 | 144600 | 144700 | 144500 | 543 |
| 419 | 20250122 | 114400 | 41632635500 | 144600 | 144700 | 144800 | 144600 | 472 |
| 420 | 20250122 | 114300 | 41564339800 | 144700 | 144800 | 144800 | 144700 | 536 |
| 421 | 20250122 | 114200 | 41486734100 | 144800 | 144800 | 145000 | 144600 | 295 |
| 422 | 20250122 | 114100 | 41444040600 | 144800 | 145100 | 145200 | 144600 | 2417 |
| 423 | 20250122 | 114000 | 41093805300 | 145200 | 145100 | 145300 | 145100 | 164 |
| 424 | 20250122 | 113900 | 41069994500 | 145100 | 145200 | 145200 | 145100 | 475 |
| 425 | 20250122 | 113800 | 41001032800 | 145300 | 145200 | 145300 | 145200 | 131 |
| 426 | 20250122 | 113700 | 40981999700 | 145200 | 145300 | 145300 | 145200 | 270 |
| 427 | 20250122 | 113600 | 40942793900 | 145200 | 145500 | 145500 | 145200 | 409 |
| 428 | 20250122 | 113500 | 40883327500 | 145500 | 145400 | 145500 | 145400 | 99 |
| 429 | 20250122 | 113400 | 40868927800 | 145500 | 145100 | 145500 | 145100 | 1571 |
| 430 | 20250122 | 113300 | 40640658200 | 145200 | 145100 | 145200 | 145100 | 172 |
| 431 | 20250122 | 113200 | 40615697400 | 145100 | 145300 | 145300 | 145100 | 300 |
| 432 | 20250122 | 113100 | 40572140600 | 145200 | 145200 | 145300 | 145200 | 52 |
| 433 | 20250122 | 113000 | 40564588900 | 145400 | 145100 | 145400 | 145000 | 2074 |
| 434 | 20250122 | 112900 | 40263480600 | 145100 | 145300 | 145400 | 145100 | 299 |
| 435 | 20250122 | 112800 | 40220052500 | 145300 | 145300 | 145400 | 145300 | 149 |
| 436 | 20250122 | 112700 | 40198396700 | 145400 | 145200 | 145400 | 145200 | 268 |
| 437 | 20250122 | 112600 | 40159472500 | 145300 | 145300 | 145400 | 145200 | 261 |
| 438 | 20250122 | 112500 | 40121548600 | 145400 | 145400 | 145500 | 145300 | 246 |
| 439 | 20250122 | 112400 | 40085779800 | 145400 | 145500 | 145500 | 145300 | 110 |
| 440 | 20250122 | 112300 | 40069782500 | 145500 | 145500 | 145600 | 145300 | 397 |
| 441 | 20250122 | 112200 | 40012028400 | 145500 | 145500 | 145600 | 145400 | 514 |
| 442 | 20250122 | 112100 | 39937251300 | 145600 | 145700 | 145800 | 145500 | 306 |
| 443 | 20250122 | 112000 | 39892678200 | 145800 | 145900 | 145900 | 145700 | 252 |
| 444 | 20250122 | 111900 | 39855937600 | 145800 | 145900 | 146000 | 145800 | 547 |
| 445 | 20250122 | 111800 | 39776134900 | 145900 | 145800 | 146000 | 145800 | 1253 |
| 446 | 20250122 | 111700 | 39593321600 | 145800 | 145800 | 145800 | 145600 | 1011 |
| 447 | 20250122 | 111600 | 39446012300 | 145800 | 145700 | 145900 | 145700 | 664 |
| 448 | 20250122 | 111500 | 39349219900 | 145600 | 145300 | 145700 | 145300 | 1098 |
| 449 | 20250122 | 111400 | 39189440200 | 145400 | 145300 | 145400 | 145300 | 184 |
| 450 | 20250122 | 111300 | 39162701600 | 145300 | 145200 | 145400 | 145200 | 386 |
| 451 | 20250122 | 111200 | 39106626900 | 145200 | 145300 | 145300 | 145000 | 1680 |
| 452 | 20250122 | 111100 | 38862867900 | 145000 | 145500 | 145500 | 145000 | 1561 |
| 453 | 20250122 | 111000 | 38636121900 | 145500 | 145600 | 145700 | 145500 | 621 |
| 454 | 20250122 | 110900 | 38545730700 | 145600 | 145600 | 145700 | 145600 | 86 |
| 455 | 20250122 | 110800 | 38533208200 | 145700 | 145700 | 145800 | 145600 | 172 |
| 456 | 20250122 | 110700 | 38508151000 | 145800 | 145600 | 145800 | 145600 | 304 |
| 457 | 20250122 | 110600 | 38463860300 | 145600 | 145600 | 145700 | 145500 | 1346 |
| 458 | 20250122 | 110500 | 38267909700 | 145600 | 145700 | 145700 | 145500 | 696 |
| 459 | 20250122 | 110400 | 38166548500 | 145700 | 145800 | 145800 | 145600 | 260 |
| 460 | 20250122 | 110300 | 38128666000 | 145800 | 145700 | 145900 | 145700 | 331 |
| 461 | 20250122 | 110200 | 38080400700 | 145800 | 145900 | 145900 | 145600 | 362 |
| 462 | 20250122 | 110100 | 38027648500 | 145900 | 145900 | 145900 | 145600 | 922 |
| 463 | 20250122 | 110000 | 37893247500 | 145800 | 145900 | 145900 | 145700 | 797 |
| 464 | 20250122 | 105900 | 37777043700 | 145900 | 145900 | 146000 | 145700 | 2028 |
| 465 | 20250122 | 105800 | 37481465500 | 146000 | 146100 | 146200 | 145900 | 1678 |
| 466 | 20250122 | 105700 | 37236290300 | 146100 | 146200 | 146200 | 146100 | 524 |
| 467 | 20250122 | 105600 | 37159730000 | 146300 | 146300 | 146300 | 146200 | 1241 |
| 468 | 20250122 | 105500 | 36978193800 | 146200 | 146200 | 146400 | 146200 | 749 |
| 469 | 20250122 | 105400 | 36868569900 | 146200 | 146300 | 146300 | 146200 | 207 |
| 470 | 20250122 | 105300 | 36838304400 | 146000 | 146200 | 146400 | 146000 | 1486 |
| 471 | 20250122 | 105200 | 36620976100 | 146300 | 146100 | 146400 | 146100 | 727 |
| 472 | 20250122 | 105100 | 36514667100 | 146100 | 146200 | 146300 | 146100 | 427 |
| 473 | 20250122 | 105000 | 36452262300 | 146200 | 146200 | 146200 | 146100 | 430 |
| 474 | 20250122 | 104900 | 36389400400 | 146200 | 146200 | 146300 | 146200 | 764 |
| 475 | 20250122 | 104800 | 36277643300 | 146300 | 146100 | 146300 | 146100 | 572 |
| 476 | 20250122 | 104700 | 36194020100 | 146100 | 145800 | 146100 | 145800 | 714 |
| 477 | 20250122 | 104600 | 36089816900 | 145800 | 145800 | 146000 | 145800 | 454 |
| 478 | 20250122 | 104500 | 36023605200 | 145800 | 145800 | 145900 | 145700 | 1838 |
| 479 | 20250122 | 104400 | 35755674000 | 145800 | 146100 | 146200 | 145800 | 672 |
| 480 | 20250122 | 104300 | 35657621400 | 146200 | 146300 | 146400 | 145900 | 3338 |
| 481 | 20250122 | 104200 | 35169811900 | 146400 | 146500 | 146500 | 146300 | 1135 |
| 482 | 20250122 | 104100 | 35003609800 | 146500 | 146400 | 146600 | 146400 | 1027 |
| 483 | 20250122 | 104000 | 34853128300 | 146400 | 146500 | 146500 | 146400 | 667 |
| 484 | 20250122 | 103900 | 34755421300 | 146500 | 146400 | 146700 | 146400 | 4215 |
| 485 | 20250122 | 103800 | 34137975700 | 146400 | 146200 | 146400 | 146200 | 3138 |
| 486 | 20250122 | 103700 | 33678799200 | 146200 | 146000 | 146300 | 146000 | 3146 |
| 487 | 20250122 | 103600 | 33218827400 | 146000 | 146200 | 146300 | 146000 | 655 |
| 488 | 20250122 | 103500 | 33123111800 | 146200 | 145800 | 146300 | 145800 | 5564 |
| 489 | 20250122 | 103400 | 32310201500 | 145900 | 145900 | 146000 | 145800 | 946 |
| 490 | 20250122 | 103300 | 32172152700 | 145900 | 145900 | 146000 | 145800 | 377 |
| 491 | 20250122 | 103200 | 32117143100 | 145900 | 145900 | 146000 | 145800 | 431 |
| 492 | 20250122 | 103100 | 32054263600 | 145900 | 146100 | 146200 | 145900 | 674 |
| 493 | 20250122 | 103000 | 31955826300 | 146100 | 146200 | 146200 | 146100 | 1306 |
| 494 | 20250122 | 102900 | 31764964500 | 146100 | 145700 | 146200 | 145700 | 3731 |
| 495 | 20250122 | 102800 | 31220107900 | 145800 | 145600 | 145800 | 145500 | 1595 |
| 496 | 20250122 | 102700 | 30987719600 | 145600 | 145700 | 145800 | 145600 | 460 |
| 497 | 20250122 | 102600 | 30920696500 | 145700 | 145700 | 145800 | 145600 | 887 |
| 498 | 20250122 | 102500 | 30791464900 | 145700 | 145700 | 145800 | 145500 | 1511 |
| 499 | 20250122 | 102400 | 30571367800 | 145700 | 145400 | 145700 | 145300 | 2768 |
| 500 | 20250122 | 102300 | 30168509200 | 145300 | 145400 | 145400 | 145300 | 401 |
| 501 | 20250122 | 102200 | 30110243000 | 145300 | 145300 | 145500 | 145200 | 1908 |
| 502 | 20250122 | 102100 | 29832899900 | 145200 | 145100 | 145200 | 145100 | 418 |
| 503 | 20250122 | 102000 | 29772233000 | 145200 | 145200 | 145200 | 145100 | 270 |
| 504 | 20250122 | 101900 | 29733041600 | 145300 | 145300 | 145300 | 145100 | 434 |
| 505 | 20250122 | 101800 | 29670017200 | 145300 | 145100 | 145300 | 145100 | 1464 |
| 506 | 20250122 | 101700 | 29457369700 | 145200 | 145200 | 145200 | 145000 | 1282 |
| 507 | 20250122 | 101600 | 29271398800 | 145100 | 145300 | 145300 | 145100 | 666 |
| 508 | 20250122 | 101500 | 29174676200 | 145300 | 145300 | 145400 | 145300 | 391 |
| 509 | 20250122 | 101400 | 29117852400 | 145300 | 145400 | 145400 | 145200 | 478 |
| 510 | 20250122 | 101300 | 29048396500 | 145300 | 145200 | 145400 | 145100 | 918 |
| 511 | 20250122 | 101200 | 28915055300 | 145100 | 145200 | 145200 | 145000 | 238 |
| 512 | 20250122 | 101100 | 28880518300 | 145200 | 145000 | 145200 | 144800 | 1044 |
| 513 | 20250122 | 101000 | 28729145000 | 144900 | 144700 | 145000 | 144700 | 593 |
| 514 | 20250122 | 100900 | 28643240000 | 144800 | 144600 | 144800 | 144500 | 750 |
| 515 | 20250122 | 100800 | 28534756900 | 144700 | 144900 | 144900 | 144700 | 756 |
| 516 | 20250122 | 100700 | 28425324500 | 144900 | 145100 | 145100 | 144900 | 1090 |
| 517 | 20250122 | 100600 | 28267293600 | 145000 | 145100 | 145200 | 145000 | 1723 |
| 518 | 20250122 | 100500 | 28017384500 | 145200 | 145300 | 145400 | 145200 | 829 |
| 519 | 20250122 | 100400 | 27896962100 | 145400 | 145400 | 145600 | 145300 | 957 |
| 520 | 20250122 | 100300 | 27757749800 | 145400 | 145800 | 145800 | 145400 | 1102 |
| 521 | 20250122 | 100200 | 27597272800 | 145700 | 145600 | 145700 | 145400 | 1640 |
| 522 | 20250122 | 100100 | 27358552500 | 145600 | 145600 | 145700 | 145500 | 1498 |
| 523 | 20250122 | 100000 | 27140485900 | 145700 | 146000 | 146000 | 145100 | 3231 |
| 524 | 20250122 | 095900 | 26670009900 | 146000 | 146100 | 146300 | 146000 | 2729 |
| 525 | 20250122 | 095800 | 26271210100 | 146200 | 145900 | 146200 | 145800 | 2681 |
| 526 | 20250122 | 095700 | 25879719000 | 145900 | 146000 | 146100 | 145900 | 1550 |
| 527 | 20250122 | 095600 | 25653455800 | 146000 | 145500 | 146200 | 145500 | 6396 |
| 528 | 20250122 | 095500 | 24720801200 | 145500 | 145600 | 145700 | 145500 | 3080 |
| 529 | 20250122 | 095400 | 24272408000 | 145600 | 144700 | 145600 | 144600 | 12349 |
| 530 | 20250122 | 095300 | 22481315100 | 144700 | 144400 | 144700 | 144300 | 3648 |
| 531 | 20250122 | 095200 | 21954188100 | 144400 | 144400 | 144500 | 144400 | 1286 |
| 532 | 20250122 | 095100 | 21768484500 | 144400 | 144200 | 144500 | 144100 | 2623 |
| 533 | 20250122 | 095000 | 21390031000 | 144200 | 144200 | 144300 | 144100 | 656 |
| 534 | 20250122 | 094900 | 21295446700 | 144200 | 144200 | 144300 | 144100 | 1164 |
| 535 | 20250122 | 094800 | 21127561600 | 144200 | 144200 | 144300 | 143900 | 2712 |
| 536 | 20250122 | 094700 | 20736834300 | 144200 | 144300 | 144500 | 144200 | 1290 |
| 537 | 20250122 | 094600 | 20550622700 | 144300 | 144200 | 144500 | 144200 | 3460 |
| 538 | 20250122 | 094500 | 20051276300 | 144200 | 144300 | 144400 | 144200 | 1320 |
| 539 | 20250122 | 094400 | 19860815400 | 144200 | 144100 | 144300 | 143900 | 3221 |
| 540 | 20250122 | 094300 | 19396496700 | 144100 | 144000 | 144200 | 143900 | 3401 |
| 541 | 20250122 | 094200 | 18906631200 | 144000 | 144000 | 144100 | 143800 | 1918 |
| 542 | 20250122 | 094100 | 18630572500 | 144000 | 143600 | 144200 | 143500 | 7841 |
| 543 | 20250122 | 094000 | 17502523500 | 143500 | 143500 | 143600 | 143400 | 2852 |
| 544 | 20250122 | 093900 | 17093242900 | 143500 | 143500 | 143600 | 143400 | 1355 |
| 545 | 20250122 | 093800 | 16898797200 | 143500 | 143400 | 143600 | 143200 | 3115 |
| 546 | 20250122 | 093700 | 16451892300 | 143200 | 143100 | 143500 | 143000 | 3112 |
| 547 | 20250122 | 093600 | 16005899600 | 143200 | 142900 | 143200 | 142800 | 2051 |
| 548 | 20250122 | 093500 | 15712565200 | 142900 | 142800 | 142900 | 142600 | 1448 |
| 549 | 20250122 | 093400 | 15505972000 | 142800 | 142700 | 142900 | 142700 | 764 |
| 550 | 20250122 | 093300 | 15396875900 | 142700 | 142900 | 143000 | 142600 | 818 |
| 551 | 20250122 | 093200 | 15280031900 | 142900 | 142900 | 143000 | 142600 | 1623 |
| 552 | 20250122 | 093100 | 15048247100 | 142900 | 142800 | 143000 | 142700 | 666 |
| 553 | 20250122 | 093000 | 14953084100 | 142800 | 142800 | 143100 | 142800 | 856 |
| 554 | 20250122 | 092900 | 14830693400 | 142800 | 142300 | 143000 | 142200 | 1310 |
| 555 | 20250122 | 092800 | 14643874800 | 142300 | 142400 | 142600 | 142300 | 1223 |
| 556 | 20250122 | 092700 | 14469754300 | 142400 | 142400 | 142700 | 142300 | 1127 |
| 557 | 20250122 | 092600 | 14309251500 | 142500 | 142400 | 142500 | 142300 | 1196 |
| 558 | 20250122 | 092500 | 14138998800 | 142400 | 142700 | 142700 | 142200 | 2799 |
| 559 | 20250122 | 092400 | 13740434800 | 142700 | 143300 | 143300 | 142700 | 2095 |
| 560 | 20250122 | 092300 | 13440824700 | 143400 | 142900 | 143600 | 142900 | 4638 |
| 561 | 20250122 | 092200 | 12776083800 | 142900 | 143000 | 143200 | 142900 | 1601 |
| 562 | 20250122 | 092100 | 12547165600 | 142900 | 143100 | 143300 | 142900 | 2260 |
| 563 | 20250122 | 092000 | 12223712100 | 143100 | 143200 | 143300 | 143000 | 1906 |
| 564 | 20250122 | 091900 | 11950843000 | 143200 | 143300 | 143400 | 143100 | 1916 |
| 565 | 20250122 | 091800 | 11676415100 | 143200 | 143000 | 143600 | 142900 | 6280 |
| 566 | 20250122 | 091700 | 10776038200 | 143000 | 142600 | 143100 | 142400 | 5240 |
| 567 | 20250122 | 091600 | 10027562200 | 142600 | 142400 | 142700 | 142200 | 1190 |
| 568 | 20250122 | 091500 | 9857961600 | 142400 | 142200 | 142500 | 142100 | 1215 |
| 569 | 20250122 | 091400 | 9685085000 | 142200 | 142200 | 142400 | 142100 | 2693 |
| 570 | 20250122 | 091300 | 9302196100 | 142300 | 142200 | 142400 | 142100 | 1540 |
| 571 | 20250122 | 091200 | 9083200100 | 142200 | 142400 | 142400 | 142100 | 1202 |
| 572 | 20250122 | 091100 | 8912318400 | 142400 | 142600 | 142600 | 142300 | 1257 |
| 573 | 20250122 | 091000 | 8733270700 | 142600 | 142900 | 142900 | 142000 | 3186 |
| 574 | 20250122 | 090900 | 8279497000 | 142900 | 143000 | 143100 | 142800 | 2284 |
| 575 | 20250122 | 090800 | 7953109400 | 143100 | 142900 | 143500 | 142900 | 8119 |
| 576 | 20250122 | 090700 | 6790747100 | 142900 | 142700 | 143000 | 142500 | 4238 |
| 577 | 20250122 | 090600 | 6185594800 | 142800 | 143200 | 143300 | 142500 | 4829 |
| 578 | 20250122 | 090500 | 5495427300 | 142900 | 142100 | 143300 | 141900 | 8634 |
| 579 | 20250122 | 090400 | 4264890000 | 142100 | 141900 | 142200 | 141800 | 1784 |
| 580 | 20250122 | 090300 | 4011573400 | 141900 | 141600 | 141900 | 141500 | 3310 |
| 581 | 20250122 | 090200 | 3542856100 | 141600 | 142500 | 142700 | 141500 | 6478 |
| 582 | 20250122 | 090100 | 2620433300 | 142400 | 142600 | 142800 | 142400 | 5982 |
| 583 | 20250122 | 090000 | 1767594100 | 142600 | 141500 | 143000 | 141500 | 11961 |