34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 3 | 20250124 | 184000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20250124 | 183900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20250124 | 183800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20250124 | 183700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20250124 | 183600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20250124 | 183500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20250124 | 183400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20250124 | 183300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20250124 | 183200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20250124 | 183100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20250124 | 183000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20250124 | 182900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20250124 | 182800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20250124 | 182700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20250124 | 182600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20250124 | 182500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20250124 | 182400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20250124 | 182300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20250124 | 182200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20250124 | 182100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20250124 | 182000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20250124 | 181900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20250124 | 181800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20250124 | 181700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20250124 | 181600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20250124 | 181500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20250124 | 181400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20250124 | 181300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20250124 | 181200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20250124 | 181100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 33 | 20250124 | 181000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20250124 | 180900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20250124 | 180800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20250124 | 180700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20250124 | 180600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20250124 | 180500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20250124 | 180400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20250124 | 180300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20250124 | 180200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20250124 | 180100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20250124 | 180000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20250124 | 175900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20250124 | 175800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20250124 | 175700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20250124 | 175600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20250124 | 175500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20250124 | 175400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20250124 | 175300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20250124 | 175200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20250124 | 175100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20250124 | 175000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20250124 | 174900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20250124 | 174800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20250124 | 174700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20250124 | 174600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20250124 | 174500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20250124 | 174400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20250124 | 174300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20250124 | 174200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20250124 | 174100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 63 | 20250124 | 174000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20250124 | 173900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20250124 | 173800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20250124 | 173700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20250124 | 173600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20250124 | 173500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20250124 | 173400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20250124 | 173300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20250124 | 173200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20250124 | 173100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20250124 | 173000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20250124 | 172900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20250124 | 172800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20250124 | 172700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20250124 | 172600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20250124 | 172500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20250124 | 172400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20250124 | 172300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20250124 | 172200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20250124 | 172100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20250124 | 172000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20250124 | 171900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20250124 | 171800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20250124 | 171700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20250124 | 171600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20250124 | 171500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20250124 | 171400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20250124 | 171300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20250124 | 171200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20250124 | 171100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 93 | 20250124 | 171000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20250124 | 170900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20250124 | 170800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20250124 | 170700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20250124 | 170600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20250124 | 170500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20250124 | 170400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20250124 | 170300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20250124 | 170200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20250124 | 170100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20250124 | 170000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20250124 | 165900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20250124 | 165800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20250124 | 165700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20250124 | 165600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20250124 | 165500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20250124 | 165400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20250124 | 165300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20250124 | 165200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20250124 | 165100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20250124 | 165000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20250124 | 164900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20250124 | 164800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20250124 | 164700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20250124 | 164600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20250124 | 164500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20250124 | 164400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20250124 | 164300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20250124 | 164200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20250124 | 164100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 123 | 20250124 | 164000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20250124 | 163900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20250124 | 163800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20250124 | 163700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20250124 | 163600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20250124 | 163500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20250124 | 163400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20250124 | 163300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20250124 | 163200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20250124 | 163100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20250124 | 163000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20250124 | 162900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20250124 | 162800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20250124 | 162700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20250124 | 162600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20250124 | 162500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20250124 | 162400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20250124 | 162300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20250124 | 162200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20250124 | 162100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20250124 | 162000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20250124 | 161900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20250124 | 161800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20250124 | 161700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20250124 | 161600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20250124 | 161500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20250124 | 161400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20250124 | 161300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20250124 | 161200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20250124 | 161100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 153 | 20250124 | 161000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20250124 | 160900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20250124 | 160800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20250124 | 160700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20250124 | 160600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20250124 | 160500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20250124 | 160400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20250124 | 160300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20250124 | 160200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20250124 | 160100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20250124 | 160000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20250124 | 155900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20250124 | 155800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20250124 | 155700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20250124 | 155600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20250124 | 155500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20250124 | 155400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20250124 | 155300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20250124 | 155200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20250124 | 155100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20250124 | 155000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20250124 | 154900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20250124 | 154800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20250124 | 154700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20250124 | 154600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20250124 | 154500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20250124 | 154400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20250124 | 154300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20250124 | 154200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20250124 | 154100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 183 | 20250124 | 154000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20250124 | 153900 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20250124 | 153800 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20250124 | 153700 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20250124 | 153600 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20250124 | 153500 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20250124 | 153400 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20250124 | 153300 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20250124 | 153200 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20250124 | 153100 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20250124 | 153000 | 37012955300 | 141800 | 141800 | 141800 | 141800 | 6100 |
| 194 | 20250124 | 152900 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20250124 | 152800 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20250124 | 152700 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20250124 | 152600 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20250124 | 152500 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20250124 | 152400 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20250124 | 152300 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20250124 | 152200 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20250124 | 152100 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20250124 | 152000 | 36147975300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20250124 | 151900 | 36147975300 | 141800 | 141800 | 141900 | 141700 | 622 |
| 205 | 20250124 | 151800 | 36059806600 | 141900 | 141700 | 141900 | 141700 | 458 |
| 206 | 20250124 | 151700 | 35994857900 | 141800 | 141700 | 141900 | 141700 | 1196 |
| 207 | 20250124 | 151600 | 35825250600 | 141700 | 141800 | 141900 | 141700 | 700 |
| 208 | 20250124 | 151500 | 35725969800 | 141800 | 141900 | 142000 | 141700 | 836 |
| 209 | 20250124 | 151400 | 35607361200 | 141900 | 141700 | 142000 | 141600 | 667 |
| 210 | 20250124 | 151300 | 35512793100 | 141700 | 141800 | 141800 | 141700 | 1004 |
| 211 | 20250124 | 151200 | 35370499500 | 141800 | 141800 | 141900 | 141700 | 725 |
| 212 | 20250124 | 151100 | 35267672900 | 141800 | 141900 | 142000 | 141800 | 848 |
| 213 | 20250124 | 151000 | 35147346100 | 142000 | 142100 | 142100 | 141900 | 878 |
| 214 | 20250124 | 150900 | 35022630800 | 142000 | 142000 | 142200 | 141900 | 769 |
| 215 | 20250124 | 150800 | 34913399500 | 142000 | 142000 | 142100 | 141900 | 656 |
| 216 | 20250124 | 150700 | 34820243600 | 142100 | 142000 | 142100 | 141900 | 556 |
| 217 | 20250124 | 150600 | 34741270700 | 141900 | 142300 | 142300 | 141900 | 1021 |
| 218 | 20250124 | 150500 | 34596155900 | 142200 | 142100 | 142300 | 142100 | 371 |
| 219 | 20250124 | 150400 | 34543402400 | 142000 | 142000 | 142100 | 142000 | 379 |
| 220 | 20250124 | 150300 | 34489576700 | 142000 | 142000 | 142100 | 141900 | 257 |
| 221 | 20250124 | 150200 | 34453082400 | 142000 | 142000 | 142100 | 142000 | 295 |
| 222 | 20250124 | 150100 | 34411186500 | 142000 | 142200 | 142200 | 142000 | 153 |
| 223 | 20250124 | 150000 | 34389449800 | 142100 | 142000 | 142200 | 142000 | 445 |
| 224 | 20250124 | 145900 | 34326248900 | 142100 | 142000 | 142100 | 142000 | 112 |
| 225 | 20250124 | 145800 | 34310338200 | 142100 | 142000 | 142200 | 142000 | 115 |
| 226 | 20250124 | 145700 | 34294004200 | 142000 | 142000 | 142200 | 142000 | 425 |
| 227 | 20250124 | 145600 | 34233644400 | 142000 | 142000 | 142000 | 141900 | 566 |
| 228 | 20250124 | 145500 | 34153280900 | 142000 | 141900 | 142000 | 141900 | 323 |
| 229 | 20250124 | 145400 | 34107440100 | 141900 | 142200 | 142200 | 141900 | 1981 |
| 230 | 20250124 | 145300 | 33826118100 | 142100 | 142200 | 142200 | 142100 | 647 |
| 231 | 20250124 | 145200 | 33734133600 | 142100 | 142200 | 142200 | 142100 | 808 |
| 232 | 20250124 | 145100 | 33619269700 | 142200 | 142300 | 142300 | 142200 | 440 |
| 233 | 20250124 | 145000 | 33556700000 | 142200 | 142300 | 142300 | 142200 | 190 |
| 234 | 20250124 | 144900 | 33529675300 | 142300 | 142300 | 142300 | 142200 | 80 |
| 235 | 20250124 | 144800 | 33518295000 | 142300 | 142200 | 142300 | 142200 | 194 |
| 236 | 20250124 | 144700 | 33490706400 | 142200 | 142500 | 142500 | 142200 | 360 |
| 237 | 20250124 | 144600 | 33439467500 | 142500 | 142400 | 142500 | 142400 | 175 |
| 238 | 20250124 | 144500 | 33414545400 | 142500 | 142400 | 142500 | 142400 | 203 |
| 239 | 20250124 | 144400 | 33385625000 | 142300 | 142400 | 142500 | 142300 | 327 |
| 240 | 20250124 | 144300 | 33339067100 | 142400 | 142300 | 142500 | 142300 | 1039 |
| 241 | 20250124 | 144200 | 33191110600 | 142400 | 142400 | 142400 | 142300 | 387 |
| 242 | 20250124 | 144100 | 33136023300 | 142400 | 142400 | 142500 | 142400 | 52 |
| 243 | 20250124 | 144000 | 33128618100 | 142400 | 142400 | 142500 | 142400 | 75 |
| 244 | 20250124 | 143900 | 33117937400 | 142500 | 142300 | 142500 | 142300 | 233 |
| 245 | 20250124 | 143800 | 33084767700 | 142400 | 142400 | 142400 | 142300 | 140 |
| 246 | 20250124 | 143700 | 33064841700 | 142300 | 142500 | 142500 | 142100 | 362 |
| 247 | 20250124 | 143600 | 33013348800 | 142400 | 142300 | 142400 | 142100 | 386 |
| 248 | 20250124 | 143500 | 32958452800 | 142300 | 142200 | 142400 | 142200 | 879 |
| 249 | 20250124 | 143400 | 32833418700 | 142100 | 142100 | 142200 | 142100 | 233 |
| 250 | 20250124 | 143300 | 32800308400 | 142100 | 142400 | 142400 | 142100 | 1970 |
| 251 | 20250124 | 143200 | 32519990600 | 142400 | 142500 | 142600 | 142400 | 349 |
| 252 | 20250124 | 143100 | 32470269000 | 142600 | 142500 | 142600 | 142300 | 396 |
| 253 | 20250124 | 143000 | 32413857400 | 142500 | 142600 | 142600 | 142500 | 140 |
| 254 | 20250124 | 142900 | 32393906200 | 142600 | 142600 | 142600 | 142500 | 138 |
| 255 | 20250124 | 142800 | 32374232100 | 142600 | 142700 | 142800 | 142500 | 577 |
| 256 | 20250124 | 142700 | 32291873400 | 142800 | 142700 | 142800 | 142700 | 96 |
| 257 | 20250124 | 142600 | 32278170300 | 142700 | 142600 | 142800 | 142600 | 166 |
| 258 | 20250124 | 142500 | 32254480700 | 142600 | 142400 | 142800 | 142400 | 960 |
| 259 | 20250124 | 142400 | 32117554300 | 142300 | 142200 | 142300 | 142200 | 128 |
| 260 | 20250124 | 142300 | 32099343600 | 142300 | 142200 | 142500 | 142200 | 160 |
| 261 | 20250124 | 142200 | 32076562100 | 142200 | 142500 | 142500 | 142200 | 210 |
| 262 | 20250124 | 142100 | 32046665500 | 142500 | 142400 | 142500 | 142100 | 257 |
| 263 | 20250124 | 142000 | 32010105800 | 142400 | 142100 | 142400 | 142000 | 211 |
| 264 | 20250124 | 141900 | 31980096700 | 142200 | 142100 | 142400 | 142000 | 1354 |
| 265 | 20250124 | 141800 | 31787621500 | 142100 | 142100 | 142100 | 142000 | 131 |
| 266 | 20250124 | 141700 | 31769019000 | 142000 | 142000 | 142100 | 142000 | 327 |
| 267 | 20250124 | 141600 | 31722583300 | 142000 | 142400 | 142400 | 142000 | 1042 |
| 268 | 20250124 | 141500 | 31574421200 | 142300 | 142400 | 142400 | 142300 | 137 |
| 269 | 20250124 | 141400 | 31554918300 | 142400 | 142500 | 142500 | 142300 | 113 |
| 270 | 20250124 | 141300 | 31538833300 | 142500 | 142600 | 142600 | 142400 | 240 |
| 271 | 20250124 | 141200 | 31504632100 | 142500 | 142600 | 142600 | 142500 | 30 |
| 272 | 20250124 | 141100 | 31500355000 | 142600 | 142500 | 142900 | 142500 | 1496 |
| 273 | 20250124 | 141000 | 31286696800 | 142400 | 142300 | 142500 | 142300 | 172 |
| 274 | 20250124 | 140900 | 31262209000 | 142300 | 142300 | 142500 | 142300 | 307 |
| 275 | 20250124 | 140800 | 31218500300 | 142300 | 142700 | 142700 | 142300 | 244 |
| 276 | 20250124 | 140700 | 31183744500 | 142600 | 142500 | 142900 | 142400 | 598 |
| 277 | 20250124 | 140600 | 31098465900 | 142600 | 142500 | 142600 | 142500 | 442 |
| 278 | 20250124 | 140500 | 31035474700 | 142600 | 142700 | 142800 | 142500 | 369 |
| 279 | 20250124 | 140400 | 30982826200 | 142600 | 142600 | 142700 | 142500 | 521 |
| 280 | 20250124 | 140300 | 30908512800 | 142600 | 142700 | 142700 | 142600 | 199 |
| 281 | 20250124 | 140200 | 30880131600 | 142700 | 142700 | 142700 | 142600 | 154 |
| 282 | 20250124 | 140100 | 30858157600 | 142700 | 142900 | 142900 | 142700 | 323 |
| 283 | 20250124 | 140000 | 30812025000 | 143000 | 142900 | 143000 | 142900 | 159 |
| 284 | 20250124 | 135900 | 30789301400 | 143100 | 143000 | 143100 | 142900 | 115 |
| 285 | 20250124 | 135800 | 30772853000 | 143000 | 143100 | 143100 | 143000 | 32 |
| 286 | 20250124 | 135700 | 30768276400 | 143000 | 143000 | 143100 | 143000 | 129 |
| 287 | 20250124 | 135600 | 30749828800 | 143000 | 143000 | 143100 | 143000 | 94 |
| 288 | 20250124 | 135500 | 30736386500 | 143000 | 142700 | 143100 | 142700 | 362 |
| 289 | 20250124 | 135400 | 30684658800 | 142700 | 142700 | 142800 | 142700 | 55 |
| 290 | 20250124 | 135300 | 30676809900 | 142800 | 142800 | 142900 | 142800 | 283 |
| 291 | 20250124 | 135200 | 30636396900 | 142900 | 143000 | 143000 | 142900 | 240 |
| 292 | 20250124 | 135100 | 30602089200 | 143000 | 143000 | 143200 | 143000 | 393 |
| 293 | 20250124 | 135000 | 30545861000 | 142900 | 142900 | 143000 | 142700 | 223 |
| 294 | 20250124 | 134900 | 30514001200 | 142900 | 143000 | 143100 | 142600 | 884 |
| 295 | 20250124 | 134800 | 30387737800 | 143000 | 143100 | 143200 | 143000 | 339 |
| 296 | 20250124 | 134700 | 30339231600 | 143100 | 143100 | 143200 | 143100 | 162 |
| 297 | 20250124 | 134600 | 30316045300 | 143200 | 143200 | 143200 | 143100 | 83 |
| 298 | 20250124 | 134500 | 30304166900 | 143100 | 143200 | 143200 | 143100 | 83 |
| 299 | 20250124 | 134400 | 30292287900 | 143200 | 143200 | 143200 | 143100 | 433 |
| 300 | 20250124 | 134300 | 30230287600 | 143100 | 143200 | 143200 | 143100 | 359 |
| 301 | 20250124 | 134200 | 30178903300 | 143200 | 143400 | 143500 | 143200 | 542 |
| 302 | 20250124 | 134100 | 30101246300 | 143400 | 143500 | 143600 | 143400 | 365 |
| 303 | 20250124 | 134000 | 30048877000 | 143500 | 143500 | 143700 | 143500 | 654 |
| 304 | 20250124 | 133900 | 29955008700 | 143500 | 143900 | 144100 | 143500 | 1948 |
| 305 | 20250124 | 133800 | 29674758500 | 144000 | 142900 | 144100 | 142900 | 9447 |
| 306 | 20250124 | 133700 | 28319193500 | 142800 | 142700 | 143000 | 142700 | 787 |
| 307 | 20250124 | 133600 | 28206730400 | 142900 | 142500 | 142900 | 142500 | 1650 |
| 308 | 20250124 | 133500 | 27971290100 | 142500 | 142500 | 142600 | 142400 | 232 |
| 309 | 20250124 | 133400 | 27938232700 | 142500 | 142500 | 142600 | 142500 | 78 |
| 310 | 20250124 | 133300 | 27927116500 | 142500 | 142500 | 142600 | 142500 | 507 |
| 311 | 20250124 | 133200 | 27854862600 | 142500 | 142300 | 142500 | 142200 | 660 |
| 312 | 20250124 | 133100 | 27760918700 | 142200 | 142200 | 142300 | 142200 | 122 |
| 313 | 20250124 | 133000 | 27743569800 | 142200 | 142200 | 142300 | 142200 | 359 |
| 314 | 20250124 | 132900 | 27692516500 | 142200 | 142100 | 142200 | 142100 | 98 |
| 315 | 20250124 | 132800 | 27678587300 | 142200 | 142100 | 142200 | 142100 | 72 |
| 316 | 20250124 | 132700 | 27668355500 | 142200 | 142000 | 142200 | 142000 | 285 |
| 317 | 20250124 | 132600 | 27627853000 | 142000 | 142000 | 142100 | 142000 | 66 |
| 318 | 20250124 | 132500 | 27618480600 | 142100 | 142000 | 142100 | 142000 | 407 |
| 319 | 20250124 | 132400 | 27560652200 | 142000 | 142100 | 142100 | 142000 | 552 |
| 320 | 20250124 | 132300 | 27482267800 | 142100 | 142100 | 142100 | 142000 | 132 |
| 321 | 20250124 | 132200 | 27463521100 | 142100 | 141900 | 142100 | 141900 | 364 |
| 322 | 20250124 | 132100 | 27411829700 | 142000 | 142100 | 142100 | 141900 | 789 |
| 323 | 20250124 | 132000 | 27299792600 | 142100 | 142000 | 142100 | 142000 | 177 |
| 324 | 20250124 | 131900 | 27274656200 | 142000 | 142100 | 142200 | 142000 | 145 |
| 325 | 20250124 | 131800 | 27254052500 | 142200 | 142200 | 142200 | 142100 | 52 |
| 326 | 20250124 | 131700 | 27246659800 | 142100 | 142000 | 142200 | 142000 | 385 |
| 327 | 20250124 | 131600 | 27191971900 | 142000 | 141900 | 142000 | 141900 | 854 |
| 328 | 20250124 | 131500 | 27070784700 | 141900 | 141900 | 142000 | 141900 | 190 |
| 329 | 20250124 | 131400 | 27043822600 | 141900 | 141900 | 142000 | 141900 | 153 |
| 330 | 20250124 | 131300 | 27022109500 | 142000 | 142100 | 142200 | 142000 | 376 |
| 331 | 20250124 | 131200 | 26968706000 | 142100 | 142100 | 142200 | 142000 | 191 |
| 332 | 20250124 | 131100 | 26941562100 | 142200 | 142200 | 142300 | 142100 | 121 |
| 333 | 20250124 | 131000 | 26924355900 | 142200 | 142200 | 142300 | 142200 | 332 |
| 334 | 20250124 | 130900 | 26877141400 | 142200 | 142300 | 142400 | 142200 | 341 |
| 335 | 20250124 | 130800 | 26828639800 | 142400 | 142400 | 142500 | 142400 | 157 |
| 336 | 20250124 | 130700 | 26806282600 | 142400 | 142700 | 142700 | 142400 | 129 |
| 337 | 20250124 | 130600 | 26787893100 | 142600 | 142500 | 142700 | 142500 | 211 |
| 338 | 20250124 | 130500 | 26757807700 | 142600 | 142500 | 142700 | 142400 | 441 |
| 339 | 20250124 | 130400 | 26694934900 | 142500 | 142300 | 142500 | 142300 | 701 |
| 340 | 20250124 | 130300 | 26595148400 | 142300 | 142400 | 142500 | 142300 | 928 |
| 341 | 20250124 | 130200 | 26463006400 | 142500 | 142600 | 142700 | 142500 | 1003 |
| 342 | 20250124 | 130100 | 26320029100 | 142600 | 142600 | 142700 | 142600 | 261 |
| 343 | 20250124 | 130000 | 26282810100 | 142600 | 142600 | 142700 | 142600 | 46 |
| 344 | 20250124 | 125900 | 26276250300 | 142600 | 142600 | 142600 | 142600 | 308 |
| 345 | 20250124 | 125800 | 26232329500 | 142600 | 142700 | 142700 | 142600 | 318 |
| 346 | 20250124 | 125700 | 26186958900 | 142700 | 142700 | 142700 | 142700 | 207 |
| 347 | 20250124 | 125600 | 26157420000 | 142700 | 142700 | 142800 | 142700 | 323 |
| 348 | 20250124 | 125500 | 26111321400 | 142700 | 142600 | 142700 | 142600 | 90 |
| 349 | 20250124 | 125400 | 26098478600 | 142600 | 142700 | 142700 | 142600 | 106 |
| 350 | 20250124 | 125300 | 26083354000 | 142700 | 142600 | 142700 | 142600 | 513 |
| 351 | 20250124 | 125200 | 26010193500 | 142600 | 142600 | 142600 | 142500 | 174 |
| 352 | 20250124 | 125100 | 25985384800 | 142600 | 142800 | 142900 | 142600 | 669 |
| 353 | 20250124 | 125000 | 25889840600 | 142800 | 142900 | 143000 | 142800 | 137 |
| 354 | 20250124 | 124900 | 25870264300 | 143000 | 143100 | 143100 | 142900 | 222 |
| 355 | 20250124 | 124800 | 25838499700 | 143100 | 142600 | 143100 | 142600 | 2847 |
| 356 | 20250124 | 124700 | 25431618400 | 142500 | 142400 | 142500 | 142300 | 562 |
| 357 | 20250124 | 124600 | 25351572100 | 142500 | 142600 | 142600 | 142300 | 508 |
| 358 | 20250124 | 124500 | 25279182700 | 142700 | 142700 | 142700 | 142600 | 62 |
| 359 | 20250124 | 124400 | 25270338600 | 142700 | 142700 | 142700 | 142600 | 185 |
| 360 | 20250124 | 124300 | 25243940100 | 142700 | 142600 | 142800 | 142500 | 443 |
| 361 | 20250124 | 124200 | 25180747300 | 142600 | 142700 | 142700 | 142600 | 134 |
| 362 | 20250124 | 124100 | 25161632300 | 142700 | 142800 | 142800 | 142600 | 1184 |
| 363 | 20250124 | 124000 | 24992721800 | 142700 | 142700 | 142800 | 142700 | 282 |
| 364 | 20250124 | 123900 | 24952476400 | 142700 | 142300 | 142800 | 142300 | 1268 |
| 365 | 20250124 | 123800 | 24771586000 | 142300 | 142200 | 142300 | 142200 | 13 |
| 366 | 20250124 | 123700 | 24769736500 | 142300 | 142100 | 142300 | 142000 | 392 |
| 367 | 20250124 | 123600 | 24713999400 | 142000 | 142100 | 142100 | 142000 | 103 |
| 368 | 20250124 | 123500 | 24699366200 | 142100 | 142100 | 142100 | 142100 | 142 |
| 369 | 20250124 | 123400 | 24679188000 | 142100 | 142200 | 142200 | 142100 | 266 |
| 370 | 20250124 | 123300 | 24641371400 | 142200 | 142400 | 142500 | 142200 | 397 |
| 371 | 20250124 | 123200 | 24584847800 | 142400 | 142400 | 142400 | 142300 | 464 |
| 372 | 20250124 | 123100 | 24518777800 | 142400 | 142500 | 142500 | 142400 | 231 |
| 373 | 20250124 | 123000 | 24485860900 | 142500 | 142400 | 142500 | 142400 | 651 |
| 374 | 20250124 | 122900 | 24393123700 | 142500 | 142500 | 142600 | 142400 | 317 |
| 375 | 20250124 | 122800 | 24347953400 | 142500 | 142600 | 142600 | 142500 | 152 |
| 376 | 20250124 | 122700 | 24326291200 | 142600 | 142400 | 142800 | 142400 | 3651 |
| 377 | 20250124 | 122600 | 23805606800 | 142400 | 142200 | 142500 | 142200 | 1390 |
| 378 | 20250124 | 122500 | 23607742800 | 142200 | 142100 | 142200 | 142100 | 473 |
| 379 | 20250124 | 122400 | 23540491100 | 142100 | 141800 | 142100 | 141800 | 499 |
| 380 | 20250124 | 122300 | 23469631400 | 141800 | 141900 | 141900 | 141700 | 44 |
| 381 | 20250124 | 122200 | 23463388900 | 141900 | 142000 | 142000 | 141800 | 477 |
| 382 | 20250124 | 122100 | 23395694600 | 142000 | 142000 | 142100 | 142000 | 24 |
| 383 | 20250124 | 122000 | 23392285400 | 142100 | 142000 | 142100 | 142000 | 88 |
| 384 | 20250124 | 121900 | 23379788200 | 142000 | 142100 | 142100 | 141900 | 142 |
| 385 | 20250124 | 121800 | 23359621200 | 142100 | 142100 | 142100 | 142000 | 148 |
| 386 | 20250124 | 121700 | 23338591600 | 142100 | 142000 | 142100 | 142000 | 979 |
| 387 | 20250124 | 121600 | 23199535400 | 141900 | 141900 | 141900 | 141900 | 41 |
| 388 | 20250124 | 121500 | 23193717500 | 141900 | 141800 | 142000 | 141800 | 510 |
| 389 | 20250124 | 121400 | 23121366700 | 141800 | 141800 | 141900 | 141700 | 345 |
| 390 | 20250124 | 121300 | 23072426000 | 141900 | 141800 | 141900 | 141600 | 288 |
| 391 | 20250124 | 121200 | 23031614100 | 141800 | 141700 | 142000 | 141600 | 836 |
| 392 | 20250124 | 121100 | 22913038000 | 141700 | 141700 | 141700 | 141700 | 174 |
| 393 | 20250124 | 121000 | 22888382200 | 141700 | 142000 | 142000 | 141700 | 175 |
| 394 | 20250124 | 120900 | 22863569100 | 141900 | 141900 | 142000 | 141900 | 112 |
| 395 | 20250124 | 120800 | 22847671000 | 141900 | 141900 | 142000 | 141900 | 68 |
| 396 | 20250124 | 120700 | 22838021600 | 142000 | 141800 | 142000 | 141800 | 447 |
| 397 | 20250124 | 120600 | 22774622200 | 141800 | 141900 | 142000 | 141800 | 98 |
| 398 | 20250124 | 120500 | 22760720000 | 141900 | 141900 | 142000 | 141900 | 398 |
| 399 | 20250124 | 120400 | 22704215400 | 141900 | 142100 | 142200 | 141900 | 291 |
| 400 | 20250124 | 120300 | 22662885100 | 142100 | 142000 | 142100 | 142000 | 784 |
| 401 | 20250124 | 120200 | 22551505900 | 141900 | 141800 | 142000 | 141800 | 367 |
| 402 | 20250124 | 120100 | 22499425400 | 141800 | 141800 | 141900 | 141800 | 18 |
| 403 | 20250124 | 120000 | 22496872900 | 141800 | 141700 | 141900 | 141700 | 406 |
| 404 | 20250124 | 115900 | 22439288000 | 141700 | 141600 | 141700 | 141600 | 89 |
| 405 | 20250124 | 115800 | 22426685500 | 141700 | 141500 | 141700 | 141500 | 134 |
| 406 | 20250124 | 115700 | 22407710300 | 141500 | 141500 | 141500 | 141400 | 176 |
| 407 | 20250124 | 115600 | 22382812100 | 141500 | 141500 | 141600 | 141500 | 52 |
| 408 | 20250124 | 115500 | 22375453700 | 141600 | 141500 | 141600 | 141500 | 49 |
| 409 | 20250124 | 115400 | 22368519400 | 141600 | 141500 | 141600 | 141500 | 52 |
| 410 | 20250124 | 115300 | 22361160300 | 141600 | 141500 | 141700 | 141500 | 204 |
| 411 | 20250124 | 115200 | 22332279000 | 141600 | 141600 | 141600 | 141400 | 128 |
| 412 | 20250124 | 115100 | 22314164400 | 141600 | 141500 | 141900 | 141500 | 910 |
| 413 | 20250124 | 115000 | 22185285900 | 141500 | 141600 | 141600 | 141500 | 59 |
| 414 | 20250124 | 114900 | 22176936600 | 141600 | 141600 | 141700 | 141500 | 293 |
| 415 | 20250124 | 114800 | 22135450300 | 141600 | 141700 | 141700 | 141600 | 34 |
| 416 | 20250124 | 114700 | 22130632600 | 141700 | 141800 | 142000 | 141600 | 224 |
| 417 | 20250124 | 114600 | 22098865900 | 141700 | 142100 | 142100 | 141700 | 215 |
| 418 | 20250124 | 114500 | 22068335500 | 142200 | 142000 | 142200 | 141900 | 658 |
| 419 | 20250124 | 114400 | 21974899400 | 142000 | 141700 | 142000 | 141700 | 879 |
| 420 | 20250124 | 114300 | 21850240500 | 141700 | 141800 | 141800 | 141600 | 265 |
| 421 | 20250124 | 114200 | 21812690000 | 141700 | 141800 | 141900 | 141700 | 102 |
| 422 | 20250124 | 114100 | 21798225200 | 141900 | 142000 | 142000 | 141800 | 30 |
| 423 | 20250124 | 114000 | 21793969500 | 142000 | 142100 | 142100 | 142000 | 194 |
| 424 | 20250124 | 113900 | 21766421000 | 142100 | 142000 | 142100 | 141900 | 313 |
| 425 | 20250124 | 113800 | 21721976000 | 142000 | 142000 | 142100 | 141800 | 218 |
| 426 | 20250124 | 113700 | 21691019900 | 142000 | 142000 | 142100 | 141900 | 338 |
| 427 | 20250124 | 113600 | 21643007200 | 142000 | 142100 | 142100 | 141900 | 480 |
| 428 | 20250124 | 113500 | 21574866600 | 142100 | 142200 | 142400 | 142100 | 1077 |
| 429 | 20250124 | 113400 | 21421655100 | 142200 | 142200 | 142300 | 142000 | 1471 |
| 430 | 20250124 | 113300 | 21212541300 | 142200 | 141800 | 142300 | 141800 | 1592 |
| 431 | 20250124 | 113200 | 20986524600 | 141900 | 141700 | 142000 | 141700 | 823 |
| 432 | 20250124 | 113100 | 20869830600 | 141700 | 141900 | 142000 | 141700 | 442 |
| 433 | 20250124 | 113000 | 20807149800 | 141900 | 141500 | 141900 | 141500 | 2727 |
| 434 | 20250124 | 112900 | 20420623900 | 141400 | 140700 | 141400 | 140700 | 1911 |
| 435 | 20250124 | 112800 | 20151185700 | 140800 | 140700 | 140800 | 140700 | 217 |
| 436 | 20250124 | 112700 | 20120652900 | 140700 | 140800 | 140800 | 140700 | 477 |
| 437 | 20250124 | 112600 | 20053509800 | 140800 | 140800 | 140900 | 140700 | 212 |
| 438 | 20250124 | 112500 | 20023660000 | 140900 | 140900 | 140900 | 140800 | 167 |
| 439 | 20250124 | 112400 | 20000135700 | 141000 | 140900 | 141000 | 140800 | 344 |
| 440 | 20250124 | 112300 | 19951657800 | 140900 | 140900 | 141000 | 140900 | 64 |
| 441 | 20250124 | 112200 | 19942639200 | 141000 | 140900 | 141100 | 140900 | 453 |
| 442 | 20250124 | 112100 | 19878752400 | 141000 | 140700 | 141000 | 140600 | 785 |
| 443 | 20250124 | 112000 | 19768202800 | 140700 | 140700 | 140800 | 140700 | 165 |
| 444 | 20250124 | 111900 | 19744984000 | 140700 | 140800 | 140800 | 140700 | 82 |
| 445 | 20250124 | 111800 | 19733443700 | 140800 | 140800 | 140900 | 140800 | 181 |
| 446 | 20250124 | 111700 | 19707957800 | 140800 | 140800 | 140800 | 140700 | 176 |
| 447 | 20250124 | 111600 | 19683178700 | 140700 | 140400 | 140800 | 140400 | 614 |
| 448 | 20250124 | 111500 | 19596857800 | 140500 | 140400 | 140500 | 140400 | 131 |
| 449 | 20250124 | 111400 | 19578460700 | 140400 | 140400 | 140500 | 140300 | 363 |
| 450 | 20250124 | 111300 | 19527490700 | 140300 | 140300 | 140400 | 140300 | 62 |
| 451 | 20250124 | 111200 | 19518790600 | 140300 | 140300 | 140400 | 140200 | 182 |
| 452 | 20250124 | 111100 | 19493261200 | 140200 | 140100 | 140200 | 140100 | 249 |
| 453 | 20250124 | 111000 | 19458352900 | 140100 | 140000 | 140100 | 140000 | 456 |
| 454 | 20250124 | 110900 | 19394495800 | 140000 | 139800 | 140000 | 139800 | 405 |
| 455 | 20250124 | 110800 | 19337838800 | 139900 | 139800 | 139900 | 139800 | 291 |
| 456 | 20250124 | 110700 | 19297156600 | 139800 | 139800 | 139800 | 139700 | 288 |
| 457 | 20250124 | 110600 | 19256901600 | 139700 | 139900 | 140000 | 139700 | 1026 |
| 458 | 20250124 | 110500 | 19113382200 | 139900 | 139800 | 140000 | 139800 | 314 |
| 459 | 20250124 | 110400 | 19069456500 | 139900 | 139800 | 139900 | 139800 | 176 |
| 460 | 20250124 | 110300 | 19044840400 | 139800 | 139700 | 139900 | 139700 | 168 |
| 461 | 20250124 | 110200 | 19021357800 | 139700 | 139700 | 139800 | 139700 | 597 |
| 462 | 20250124 | 110100 | 18937926700 | 139800 | 139400 | 139800 | 139400 | 1608 |
| 463 | 20250124 | 110000 | 18713493000 | 139400 | 139400 | 139500 | 139400 | 576 |
| 464 | 20250124 | 105900 | 18633193200 | 139500 | 139400 | 139500 | 139400 | 787 |
| 465 | 20250124 | 105800 | 18523482400 | 139400 | 139600 | 139700 | 139400 | 5115 |
| 466 | 20250124 | 105700 | 17809682300 | 139600 | 139600 | 139700 | 139600 | 374 |
| 467 | 20250124 | 105600 | 17757462100 | 139600 | 139700 | 139800 | 139600 | 1735 |
| 468 | 20250124 | 105500 | 17515093200 | 139700 | 139800 | 139800 | 139700 | 569 |
| 469 | 20250124 | 105400 | 17435596400 | 139800 | 139800 | 139900 | 139700 | 1081 |
| 470 | 20250124 | 105300 | 17284472800 | 139800 | 139900 | 140000 | 139800 | 2042 |
| 471 | 20250124 | 105200 | 16998927300 | 140000 | 140000 | 140100 | 139900 | 951 |
| 472 | 20250124 | 105100 | 16865798800 | 140000 | 140000 | 140100 | 140000 | 389 |
| 473 | 20250124 | 105000 | 16811337900 | 140000 | 140300 | 140400 | 140000 | 437 |
| 474 | 20250124 | 104900 | 16750078800 | 140400 | 140300 | 140500 | 140300 | 473 |
| 475 | 20250124 | 104800 | 16683675400 | 140400 | 140300 | 140600 | 140300 | 307 |
| 476 | 20250124 | 104700 | 16640569100 | 140300 | 140300 | 140400 | 140200 | 356 |
| 477 | 20250124 | 104600 | 16590632300 | 140400 | 139900 | 140400 | 139900 | 2572 |
| 478 | 20250124 | 104500 | 16230589800 | 139900 | 140000 | 140000 | 139900 | 4397 |
| 479 | 20250124 | 104400 | 15615146300 | 140000 | 140000 | 140100 | 140000 | 944 |
| 480 | 20250124 | 104300 | 15482978400 | 140000 | 140000 | 140100 | 140000 | 3484 |
| 481 | 20250124 | 104200 | 14995205500 | 140000 | 140300 | 140300 | 140000 | 4576 |
| 482 | 20250124 | 104100 | 14353935700 | 140200 | 140300 | 140300 | 140200 | 207 |
| 483 | 20250124 | 104000 | 14324900400 | 140300 | 140200 | 140300 | 140200 | 173 |
| 484 | 20250124 | 103900 | 14300638100 | 140300 | 140200 | 140300 | 140200 | 286 |
| 485 | 20250124 | 103800 | 14260526800 | 140300 | 140400 | 140400 | 140200 | 1506 |
| 486 | 20250124 | 103700 | 14049268500 | 140400 | 140600 | 140600 | 140300 | 2435 |
| 487 | 20250124 | 103600 | 13707266100 | 140500 | 140700 | 140700 | 140500 | 539 |
| 488 | 20250124 | 103500 | 13631490800 | 140600 | 140700 | 140700 | 140600 | 140 |
| 489 | 20250124 | 103400 | 13611799800 | 140700 | 140800 | 140900 | 140600 | 340 |
| 490 | 20250124 | 103300 | 13563941100 | 140800 | 140600 | 140800 | 140600 | 140 |
| 491 | 20250124 | 103200 | 13544239000 | 140600 | 140500 | 141000 | 140500 | 1009 |
| 492 | 20250124 | 103100 | 13402283500 | 140500 | 140700 | 140700 | 140500 | 918 |
| 493 | 20250124 | 103000 | 13273207700 | 140700 | 140800 | 140800 | 140600 | 519 |
| 494 | 20250124 | 102900 | 13200184700 | 140700 | 140700 | 140900 | 140700 | 291 |
| 495 | 20250124 | 102800 | 13159217000 | 140800 | 140700 | 140800 | 140700 | 256 |
| 496 | 20250124 | 102700 | 13123189700 | 140700 | 140800 | 140800 | 140700 | 222 |
| 497 | 20250124 | 102600 | 13091952500 | 140800 | 140700 | 140800 | 140700 | 472 |
| 498 | 20250124 | 102500 | 13025501100 | 140800 | 140700 | 140800 | 140600 | 581 |
| 499 | 20250124 | 102400 | 12943759100 | 140700 | 140700 | 140800 | 140600 | 538 |
| 500 | 20250124 | 102300 | 12868086600 | 140700 | 140800 | 140800 | 140700 | 682 |
| 501 | 20250124 | 102200 | 12772126000 | 140700 | 140800 | 140800 | 140700 | 214 |
| 502 | 20250124 | 102100 | 12742002700 | 140800 | 140700 | 141000 | 140600 | 128 |
| 503 | 20250124 | 102000 | 12723981400 | 140600 | 140800 | 140900 | 140500 | 1523 |
| 504 | 20250124 | 101900 | 12509783200 | 140700 | 140800 | 140800 | 140600 | 223 |
| 505 | 20250124 | 101800 | 12478401100 | 140700 | 140900 | 141000 | 140600 | 1293 |
| 506 | 20250124 | 101700 | 12296386300 | 141000 | 140900 | 141100 | 140900 | 225 |
| 507 | 20250124 | 101600 | 12264664300 | 141000 | 141000 | 141000 | 140900 | 72 |
| 508 | 20250124 | 101500 | 12254515100 | 141000 | 141200 | 141200 | 141000 | 568 |
| 509 | 20250124 | 101400 | 12174369600 | 140900 | 140800 | 141200 | 140800 | 349 |
| 510 | 20250124 | 101300 | 12125168400 | 140900 | 140800 | 140900 | 140700 | 355 |
| 511 | 20250124 | 101200 | 12075167200 | 140700 | 141200 | 141300 | 140700 | 1889 |
| 512 | 20250124 | 101100 | 11808795700 | 141300 | 141300 | 141300 | 141200 | 117 |
| 513 | 20250124 | 101000 | 11792273800 | 141200 | 141400 | 141400 | 141200 | 147 |
| 514 | 20250124 | 100900 | 11771505000 | 141500 | 141300 | 141500 | 141200 | 321 |
| 515 | 20250124 | 100800 | 11726145000 | 141200 | 141700 | 141700 | 141200 | 342 |
| 516 | 20250124 | 100700 | 11677749700 | 141700 | 141900 | 141900 | 141700 | 335 |
| 517 | 20250124 | 100600 | 11630221600 | 141800 | 141400 | 141900 | 141400 | 622 |
| 518 | 20250124 | 100500 | 11542125300 | 141400 | 141600 | 141600 | 141400 | 237 |
| 519 | 20250124 | 100400 | 11508591700 | 141500 | 141600 | 141600 | 141500 | 70 |
| 520 | 20250124 | 100300 | 11498682900 | 141500 | 141400 | 141500 | 141300 | 428 |
| 521 | 20250124 | 100200 | 11438183000 | 141300 | 141500 | 141500 | 141000 | 1258 |
| 522 | 20250124 | 100100 | 11260563400 | 141400 | 141500 | 141500 | 141300 | 192 |
| 523 | 20250124 | 100000 | 11233405500 | 141600 | 141400 | 141600 | 141000 | 266 |
| 524 | 20250124 | 095900 | 11195781600 | 141400 | 141500 | 141600 | 141000 | 2926 |
| 525 | 20250124 | 095800 | 10782833800 | 141500 | 141400 | 141600 | 141200 | 364 |
| 526 | 20250124 | 095700 | 10731412500 | 141400 | 141300 | 141500 | 141200 | 877 |
| 527 | 20250124 | 095600 | 10607488300 | 141200 | 141500 | 141500 | 141200 | 255 |
| 528 | 20250124 | 095500 | 10571444500 | 141400 | 141500 | 141500 | 141400 | 50 |
| 529 | 20250124 | 095400 | 10564370800 | 141500 | 141200 | 141500 | 141100 | 439 |
| 530 | 20250124 | 095300 | 10502331800 | 141200 | 141400 | 141400 | 141100 | 560 |
| 531 | 20250124 | 095200 | 10423238000 | 141300 | 141300 | 141400 | 141300 | 134 |
| 532 | 20250124 | 095100 | 10404303300 | 141300 | 141400 | 141400 | 141200 | 360 |
| 533 | 20250124 | 095000 | 10353436600 | 141200 | 141600 | 141600 | 141200 | 1207 |
| 534 | 20250124 | 094900 | 10182760900 | 141600 | 141600 | 141700 | 141500 | 157 |
| 535 | 20250124 | 094800 | 10160537000 | 141600 | 141700 | 141700 | 141500 | 486 |
| 536 | 20250124 | 094700 | 10091719700 | 141700 | 142100 | 142100 | 141700 | 378 |
| 537 | 20250124 | 094600 | 10038079500 | 142000 | 142600 | 142600 | 142000 | 1445 |
| 538 | 20250124 | 094500 | 9832335600 | 142700 | 142700 | 142900 | 142500 | 2019 |
| 539 | 20250124 | 094400 | 9544145000 | 142600 | 142200 | 142600 | 142200 | 1096 |
| 540 | 20250124 | 094300 | 9388009200 | 142200 | 142200 | 142300 | 142200 | 728 |
| 541 | 20250124 | 094200 | 9284480500 | 142100 | 142000 | 142200 | 142000 | 509 |
| 542 | 20250124 | 094100 | 9212138800 | 142000 | 141600 | 142100 | 141600 | 1174 |
| 543 | 20250124 | 094000 | 9045617400 | 141500 | 141700 | 141700 | 141500 | 700 |
| 544 | 20250124 | 093900 | 8946473600 | 141800 | 141800 | 141800 | 141800 | 379 |
| 545 | 20250124 | 093800 | 8892731400 | 141700 | 141700 | 141800 | 141600 | 611 |
| 546 | 20250124 | 093700 | 8806106000 | 141700 | 141900 | 141900 | 141600 | 374 |
| 547 | 20250124 | 093600 | 8753103500 | 141900 | 141800 | 142100 | 141400 | 2391 |
| 548 | 20250124 | 093500 | 8413840800 | 141700 | 141400 | 141800 | 141400 | 1211 |
| 549 | 20250124 | 093400 | 8242388000 | 141300 | 141100 | 141400 | 141100 | 561 |
| 550 | 20250124 | 093300 | 8163156900 | 141100 | 140600 | 141100 | 140500 | 1354 |
| 551 | 20250124 | 093200 | 7972428700 | 140600 | 140600 | 140900 | 140600 | 684 |
| 552 | 20250124 | 093100 | 7876163600 | 140600 | 140800 | 141000 | 140600 | 521 |
| 553 | 20250124 | 093000 | 7802781400 | 140900 | 140500 | 140900 | 140400 | 362 |
| 554 | 20250124 | 092900 | 7751863100 | 140400 | 140300 | 140500 | 140300 | 786 |
| 555 | 20250124 | 092800 | 7641490800 | 140300 | 140300 | 140400 | 140300 | 636 |
| 556 | 20250124 | 092700 | 7552215700 | 140300 | 140200 | 140300 | 140200 | 148 |
| 557 | 20250124 | 092600 | 7531451500 | 140200 | 140300 | 140400 | 140200 | 2426 |
| 558 | 20250124 | 092500 | 7191167700 | 140300 | 140400 | 140500 | 140300 | 2458 |
| 559 | 20250124 | 092400 | 6845896600 | 140400 | 140400 | 140500 | 140300 | 1239 |
| 560 | 20250124 | 092300 | 6671985100 | 140400 | 140500 | 140700 | 140400 | 1475 |
| 561 | 20250124 | 092200 | 6464726900 | 140700 | 140500 | 140700 | 140400 | 661 |
| 562 | 20250124 | 092100 | 6371834900 | 140500 | 140500 | 140500 | 140300 | 748 |
| 563 | 20250124 | 092000 | 6266837400 | 140400 | 140700 | 140700 | 140400 | 2338 |
| 564 | 20250124 | 091900 | 5938311800 | 140800 | 140700 | 141000 | 140700 | 838 |
| 565 | 20250124 | 091800 | 5820263300 | 140700 | 141100 | 141100 | 140700 | 1510 |
| 566 | 20250124 | 091700 | 5607539300 | 141100 | 141300 | 141300 | 141000 | 612 |
| 567 | 20250124 | 091600 | 5521149000 | 141300 | 141300 | 141600 | 141200 | 1143 |
| 568 | 20250124 | 091500 | 5359571900 | 141300 | 141500 | 141800 | 141300 | 792 |
| 569 | 20250124 | 091400 | 5247423600 | 141600 | 141100 | 141700 | 141000 | 1846 |
| 570 | 20250124 | 091300 | 4986621200 | 141200 | 141100 | 141300 | 141000 | 857 |
| 571 | 20250124 | 091200 | 4865638400 | 141000 | 141400 | 141900 | 141000 | 1740 |
| 572 | 20250124 | 091100 | 4619544500 | 141400 | 140400 | 141500 | 140300 | 3008 |
| 573 | 20250124 | 091000 | 4196166900 | 140400 | 140300 | 140700 | 140300 | 773 |
| 574 | 20250124 | 090900 | 4087605100 | 140300 | 140200 | 140300 | 140200 | 1367 |
| 575 | 20250124 | 090800 | 3895883100 | 140200 | 140200 | 140400 | 140100 | 1057 |
| 576 | 20250124 | 090700 | 3747676000 | 140100 | 140600 | 140600 | 140000 | 5279 |
| 577 | 20250124 | 090600 | 3007081300 | 140600 | 140700 | 140800 | 140500 | 2285 |
| 578 | 20250124 | 090500 | 2685624900 | 140800 | 141600 | 141600 | 140700 | 4354 |
| 579 | 20250124 | 090400 | 2071430300 | 141600 | 142500 | 142500 | 141600 | 2357 |
| 580 | 20250124 | 090300 | 1736953300 | 142500 | 142400 | 142600 | 141800 | 1105 |
| 581 | 20250124 | 090200 | 1579920800 | 142400 | 142500 | 142600 | 141700 | 3344 |
| 582 | 20250124 | 090100 | 1104375200 | 142500 | 143600 | 143600 | 142500 | 2218 |
| 583 | 20250124 | 090000 | 786909200 | 143600 | 142500 | 143700 | 142500 | 5416 |