33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 183000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 3 | 20250124 | 182900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 4 | 20250124 | 182800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 5 | 20250124 | 182700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 6 | 20250124 | 182600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 7 | 20250124 | 182500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 8 | 20250124 | 182400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 9 | 20250124 | 182300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 10 | 20250124 | 182200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 11 | 20250124 | 182100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 12 | 20250124 | 182000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 13 | 20250124 | 181900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 14 | 20250124 | 181800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 15 | 20250124 | 181700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 16 | 20250124 | 181600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 17 | 20250124 | 181500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 18 | 20250124 | 181400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 19 | 20250124 | 181300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 20 | 20250124 | 181200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 21 | 20250124 | 181100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 22 | 20250124 | 181000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 23 | 20250124 | 180900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 24 | 20250124 | 180800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 25 | 20250124 | 180700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 26 | 20250124 | 180600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 27 | 20250124 | 180500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 28 | 20250124 | 180400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 29 | 20250124 | 180300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 30 | 20250124 | 180200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 31 | 20250124 | 180100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 32 | 20250124 | 180000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 33 | 20250124 | 175900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 34 | 20250124 | 175800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 35 | 20250124 | 175700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 36 | 20250124 | 175600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 37 | 20250124 | 175500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 38 | 20250124 | 175400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 39 | 20250124 | 175300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 40 | 20250124 | 175200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 41 | 20250124 | 175100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 42 | 20250124 | 175000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 43 | 20250124 | 174900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 44 | 20250124 | 174800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 45 | 20250124 | 174700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 46 | 20250124 | 174600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 47 | 20250124 | 174500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 48 | 20250124 | 174400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 49 | 20250124 | 174300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 50 | 20250124 | 174200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 51 | 20250124 | 174100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 52 | 20250124 | 174000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 53 | 20250124 | 173900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 54 | 20250124 | 173800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 55 | 20250124 | 173700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 56 | 20250124 | 173600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 57 | 20250124 | 173500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 58 | 20250124 | 173400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 59 | 20250124 | 173300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 60 | 20250124 | 173200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 61 | 20250124 | 173100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 62 | 20250124 | 173000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 63 | 20250124 | 172900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 64 | 20250124 | 172800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 65 | 20250124 | 172700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 66 | 20250124 | 172600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 67 | 20250124 | 172500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 68 | 20250124 | 172400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 69 | 20250124 | 172300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 70 | 20250124 | 172200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 71 | 20250124 | 172100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 72 | 20250124 | 172000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 73 | 20250124 | 171900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 74 | 20250124 | 171800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 75 | 20250124 | 171700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 76 | 20250124 | 171600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 77 | 20250124 | 171500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 78 | 20250124 | 171400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 79 | 20250124 | 171300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 80 | 20250124 | 171200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 81 | 20250124 | 171100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 82 | 20250124 | 171000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 83 | 20250124 | 170900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 84 | 20250124 | 170800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 85 | 20250124 | 170700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 86 | 20250124 | 170600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 87 | 20250124 | 170500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 88 | 20250124 | 170400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 89 | 20250124 | 170300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 90 | 20250124 | 170200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 91 | 20250124 | 170100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 92 | 20250124 | 170000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 93 | 20250124 | 165900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 94 | 20250124 | 165800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 95 | 20250124 | 165700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 96 | 20250124 | 165600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 97 | 20250124 | 165500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 98 | 20250124 | 165400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 99 | 20250124 | 165300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 100 | 20250124 | 165200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 101 | 20250124 | 165100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 102 | 20250124 | 165000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 103 | 20250124 | 164900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 104 | 20250124 | 164800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 105 | 20250124 | 164700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 106 | 20250124 | 164600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 107 | 20250124 | 164500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 108 | 20250124 | 164400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 109 | 20250124 | 164300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 110 | 20250124 | 164200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 111 | 20250124 | 164100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 112 | 20250124 | 164000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 113 | 20250124 | 163900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 114 | 20250124 | 163800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 115 | 20250124 | 163700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 116 | 20250124 | 163600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 117 | 20250124 | 163500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 118 | 20250124 | 163400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 119 | 20250124 | 163300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 120 | 20250124 | 163200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 121 | 20250124 | 163100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 122 | 20250124 | 163000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 123 | 20250124 | 162900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 124 | 20250124 | 162800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 125 | 20250124 | 162700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 126 | 20250124 | 162600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 127 | 20250124 | 162500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 128 | 20250124 | 162400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 129 | 20250124 | 162300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 130 | 20250124 | 162200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 131 | 20250124 | 162100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 132 | 20250124 | 162000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 133 | 20250124 | 161900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 134 | 20250124 | 161800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 135 | 20250124 | 161700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 136 | 20250124 | 161600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 137 | 20250124 | 161500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 138 | 20250124 | 161400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 139 | 20250124 | 161300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 140 | 20250124 | 161200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 141 | 20250124 | 161100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 142 | 20250124 | 161000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 143 | 20250124 | 160900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 144 | 20250124 | 160800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 145 | 20250124 | 160700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 146 | 20250124 | 160600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 147 | 20250124 | 160500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 148 | 20250124 | 160400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 149 | 20250124 | 160300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 150 | 20250124 | 160200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 151 | 20250124 | 160100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 152 | 20250124 | 160000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 6343 |
| 153 | 20250124 | 155900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 154 | 20250124 | 155800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 155 | 20250124 | 155700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 156 | 20250124 | 155600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 157 | 20250124 | 155500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 158 | 20250124 | 155400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 159 | 20250124 | 155300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 160 | 20250124 | 155200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 161 | 20250124 | 155100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 162 | 20250124 | 155000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 163 | 20250124 | 154900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 164 | 20250124 | 154800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 165 | 20250124 | 154700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 166 | 20250124 | 154600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 167 | 20250124 | 154500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 168 | 20250124 | 154400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 169 | 20250124 | 154300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 170 | 20250124 | 154200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 171 | 20250124 | 154100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 172 | 20250124 | 154000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 173 | 20250124 | 153900 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 174 | 20250124 | 153800 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 175 | 20250124 | 153700 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 176 | 20250124 | 153600 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 177 | 20250124 | 153500 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 178 | 20250124 | 153400 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 179 | 20250124 | 153300 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 180 | 20250124 | 153200 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 181 | 20250124 | 153100 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 0 |
| 182 | 20250124 | 153000 | 77771225000 | 172000 | 172000 | 172000 | 172000 | 12686 |
| 183 | 20250124 | 152900 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 184 | 20250124 | 152800 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 185 | 20250124 | 152700 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 186 | 20250124 | 152600 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 187 | 20250124 | 152500 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 188 | 20250124 | 152400 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 189 | 20250124 | 152300 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 190 | 20250124 | 152200 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 191 | 20250124 | 152100 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 192 | 20250124 | 152000 | 76680229000 | 172300 | 172300 | 172300 | 172300 | 0 |
| 193 | 20250124 | 151900 | 76680229000 | 172300 | 172200 | 172300 | 172100 | 1327 |
| 194 | 20250124 | 151800 | 76451667900 | 172200 | 172100 | 172300 | 172100 | 1322 |
| 195 | 20250124 | 151700 | 76224095200 | 172100 | 172400 | 172400 | 172100 | 1943 |
| 196 | 20250124 | 151600 | 75889421400 | 172300 | 172400 | 172500 | 172300 | 1926 |
| 197 | 20250124 | 151500 | 75557405000 | 172400 | 172400 | 172700 | 172300 | 1118 |
| 198 | 20250124 | 151400 | 75364480800 | 172500 | 172500 | 172600 | 172300 | 494 |
| 199 | 20250124 | 151300 | 75279289200 | 172600 | 172400 | 172600 | 172300 | 415 |
| 200 | 20250124 | 151200 | 75207688100 | 172300 | 172400 | 172600 | 172100 | 675 |
| 201 | 20250124 | 151100 | 75091311500 | 172400 | 172500 | 172600 | 172100 | 500 |
| 202 | 20250124 | 151000 | 75005087900 | 172600 | 172300 | 172600 | 172200 | 1228 |
| 203 | 20250124 | 150900 | 74793457600 | 172300 | 172300 | 172500 | 172200 | 843 |
| 204 | 20250124 | 150800 | 74648181400 | 172500 | 172200 | 172500 | 172100 | 508 |
| 205 | 20250124 | 150700 | 74560677200 | 172100 | 172100 | 172200 | 171900 | 641 |
| 206 | 20250124 | 150600 | 74450369000 | 172000 | 172300 | 172300 | 172000 | 722 |
| 207 | 20250124 | 150500 | 74326053800 | 172300 | 172000 | 172400 | 172000 | 975 |
| 208 | 20250124 | 150400 | 74158231800 | 172000 | 172200 | 172200 | 172000 | 530 |
| 209 | 20250124 | 150300 | 74067043600 | 172200 | 172200 | 172300 | 172100 | 473 |
| 210 | 20250124 | 150200 | 73985618400 | 172100 | 172400 | 172500 | 172100 | 801 |
| 211 | 20250124 | 150100 | 73847654800 | 172500 | 172500 | 172600 | 172400 | 747 |
| 212 | 20250124 | 150000 | 73718793600 | 172500 | 172400 | 172600 | 172200 | 574 |
| 213 | 20250124 | 145900 | 73619861500 | 172600 | 172600 | 172700 | 172300 | 412 |
| 214 | 20250124 | 145800 | 73548810900 | 172600 | 172600 | 172900 | 172400 | 803 |
| 215 | 20250124 | 145700 | 73410176100 | 172600 | 171800 | 173000 | 171400 | 2351 |
| 216 | 20250124 | 145600 | 73004784000 | 171700 | 171200 | 171700 | 171100 | 1017 |
| 217 | 20250124 | 145500 | 72830449000 | 171200 | 171500 | 171500 | 170900 | 2559 |
| 218 | 20250124 | 145400 | 72392604600 | 171500 | 171600 | 171800 | 171100 | 2373 |
| 219 | 20250124 | 145300 | 71985639300 | 171600 | 170900 | 171600 | 170700 | 2630 |
| 220 | 20250124 | 145200 | 71535812100 | 170800 | 171700 | 171700 | 170800 | 7554 |
| 221 | 20250124 | 145100 | 70243173600 | 171700 | 171800 | 172000 | 171300 | 3841 |
| 222 | 20250124 | 145000 | 69584032900 | 171800 | 172200 | 172400 | 171100 | 11865 |
| 223 | 20250124 | 144900 | 67545569600 | 172300 | 172700 | 172800 | 172300 | 3186 |
| 224 | 20250124 | 144800 | 66996011900 | 172800 | 172800 | 172800 | 172700 | 689 |
| 225 | 20250124 | 144700 | 66877000400 | 172800 | 172900 | 172900 | 172700 | 1008 |
| 226 | 20250124 | 144600 | 66702798300 | 172900 | 172800 | 173000 | 172800 | 633 |
| 227 | 20250124 | 144500 | 66593361200 | 172800 | 172900 | 173000 | 172700 | 1452 |
| 228 | 20250124 | 144400 | 66342398400 | 172900 | 172900 | 173000 | 172900 | 733 |
| 229 | 20250124 | 144300 | 66215654200 | 172900 | 172700 | 173000 | 172700 | 849 |
| 230 | 20250124 | 144200 | 66068848900 | 172700 | 172900 | 172900 | 172500 | 2866 |
| 231 | 20250124 | 144100 | 65574153800 | 173000 | 172700 | 173000 | 172700 | 510 |
| 232 | 20250124 | 144000 | 65486026600 | 172700 | 172900 | 173400 | 172600 | 3100 |
| 233 | 20250124 | 143900 | 64950209100 | 173000 | 173300 | 173400 | 172800 | 2014 |
| 234 | 20250124 | 143800 | 64601601600 | 173200 | 173300 | 173500 | 173200 | 2146 |
| 235 | 20250124 | 143700 | 64229469500 | 173300 | 172900 | 173300 | 172900 | 2042 |
| 236 | 20250124 | 143600 | 63875971500 | 173100 | 173700 | 173700 | 172700 | 7633 |
| 237 | 20250124 | 143500 | 62554587800 | 173700 | 174000 | 174100 | 173600 | 1765 |
| 238 | 20250124 | 143400 | 62247564300 | 174000 | 173400 | 174000 | 173300 | 1105 |
| 239 | 20250124 | 143300 | 62055778300 | 173400 | 173600 | 173600 | 173200 | 2612 |
| 240 | 20250124 | 143200 | 61602891600 | 173500 | 174500 | 174600 | 173500 | 6399 |
| 241 | 20250124 | 143100 | 60488552200 | 174400 | 174500 | 174500 | 174400 | 617 |
| 242 | 20250124 | 143000 | 60380922800 | 174400 | 174400 | 174500 | 174400 | 300 |
| 243 | 20250124 | 142900 | 60328592100 | 174500 | 174600 | 174700 | 174500 | 1081 |
| 244 | 20250124 | 142800 | 60139942900 | 174500 | 174600 | 174900 | 174500 | 2357 |
| 245 | 20250124 | 142700 | 59727941500 | 174500 | 174500 | 174600 | 174500 | 354 |
| 246 | 20250124 | 142600 | 59666139700 | 174600 | 174500 | 174700 | 174500 | 836 |
| 247 | 20250124 | 142500 | 59520218000 | 174500 | 174500 | 174800 | 174400 | 2450 |
| 248 | 20250124 | 142400 | 59092466000 | 174600 | 174600 | 174600 | 174500 | 403 |
| 249 | 20250124 | 142300 | 59022140700 | 174500 | 174600 | 174600 | 174400 | 1028 |
| 250 | 20250124 | 142200 | 58842752800 | 174600 | 174900 | 174900 | 174600 | 872 |
| 251 | 20250124 | 142100 | 58690434700 | 174800 | 175000 | 175000 | 174800 | 481 |
| 252 | 20250124 | 142000 | 58606298000 | 174900 | 174800 | 175000 | 174800 | 398 |
| 253 | 20250124 | 141900 | 58536678200 | 174900 | 174800 | 175100 | 174700 | 389 |
| 254 | 20250124 | 141800 | 58468642300 | 175000 | 174700 | 175100 | 174700 | 913 |
| 255 | 20250124 | 141700 | 58308983700 | 174800 | 174800 | 175000 | 174700 | 532 |
| 256 | 20250124 | 141600 | 58215980900 | 174700 | 175000 | 175100 | 174700 | 379 |
| 257 | 20250124 | 141500 | 58149703300 | 175000 | 174800 | 175000 | 174700 | 657 |
| 258 | 20250124 | 141400 | 58034842400 | 174800 | 175000 | 175000 | 174700 | 295 |
| 259 | 20250124 | 141300 | 57983257600 | 175000 | 174900 | 175100 | 174800 | 416 |
| 260 | 20250124 | 141200 | 57910498300 | 174900 | 175000 | 175100 | 174800 | 296 |
| 261 | 20250124 | 141100 | 57858710800 | 175000 | 174900 | 175100 | 174800 | 488 |
| 262 | 20250124 | 141000 | 57773335500 | 175000 | 175200 | 175200 | 174700 | 265 |
| 263 | 20250124 | 140900 | 57726972200 | 175300 | 175300 | 175400 | 175100 | 890 |
| 264 | 20250124 | 140800 | 57570991000 | 175300 | 175300 | 175500 | 175200 | 285 |
| 265 | 20250124 | 140700 | 57521005400 | 175400 | 175700 | 175700 | 175100 | 666 |
| 266 | 20250124 | 140600 | 57404172100 | 175700 | 174600 | 175700 | 174500 | 4690 |
| 267 | 20250124 | 140500 | 56581806300 | 174600 | 174500 | 174600 | 174400 | 464 |
| 268 | 20250124 | 140400 | 56500830800 | 174500 | 174500 | 174600 | 174400 | 1235 |
| 269 | 20250124 | 140300 | 56285313800 | 174500 | 174700 | 174800 | 174500 | 704 |
| 270 | 20250124 | 140200 | 56162364600 | 174700 | 174700 | 174800 | 174600 | 652 |
| 271 | 20250124 | 140100 | 56048468100 | 174700 | 174600 | 174700 | 174600 | 253 |
| 272 | 20250124 | 140000 | 56004289300 | 174600 | 174600 | 174900 | 174600 | 584 |
| 273 | 20250124 | 135900 | 55902265700 | 174600 | 175000 | 175000 | 174600 | 289 |
| 274 | 20250124 | 135800 | 55851763600 | 174700 | 174900 | 175000 | 174700 | 551 |
| 275 | 20250124 | 135700 | 55755414200 | 174900 | 174800 | 175000 | 174800 | 514 |
| 276 | 20250124 | 135600 | 55665519200 | 174900 | 174800 | 174900 | 174500 | 655 |
| 277 | 20250124 | 135500 | 55551075300 | 174700 | 174900 | 175000 | 174700 | 269 |
| 278 | 20250124 | 135400 | 55504056000 | 175000 | 175000 | 175100 | 174800 | 402 |
| 279 | 20250124 | 135300 | 55433717600 | 175000 | 174900 | 175000 | 174600 | 1507 |
| 280 | 20250124 | 135200 | 55170399400 | 175000 | 175100 | 175200 | 174900 | 302 |
| 281 | 20250124 | 135100 | 55117531900 | 175300 | 175300 | 175300 | 175100 | 261 |
| 282 | 20250124 | 135000 | 55071804800 | 175200 | 174900 | 175400 | 174900 | 612 |
| 283 | 20250124 | 134900 | 54964611600 | 174900 | 175300 | 175400 | 174900 | 984 |
| 284 | 20250124 | 134800 | 54792219400 | 175400 | 175600 | 175700 | 175200 | 1114 |
| 285 | 20250124 | 134700 | 54596901800 | 175700 | 175100 | 175800 | 175000 | 3478 |
| 286 | 20250124 | 134600 | 53986826600 | 175100 | 175400 | 175400 | 174800 | 1408 |
| 287 | 20250124 | 134500 | 53740005500 | 175400 | 174900 | 175400 | 174600 | 806 |
| 288 | 20250124 | 134400 | 53598866700 | 174500 | 174300 | 174900 | 174300 | 511 |
| 289 | 20250124 | 134300 | 53509709100 | 174400 | 174400 | 174800 | 174100 | 520 |
| 290 | 20250124 | 134200 | 53419033100 | 174100 | 174300 | 174400 | 174000 | 428 |
| 291 | 20250124 | 134100 | 53344502300 | 174300 | 174000 | 174300 | 173900 | 719 |
| 292 | 20250124 | 134000 | 53219422100 | 174000 | 174800 | 174900 | 173900 | 4647 |
| 293 | 20250124 | 133900 | 52409834100 | 174900 | 174800 | 175200 | 174700 | 244 |
| 294 | 20250124 | 133800 | 52367144700 | 174900 | 175600 | 175700 | 174800 | 1173 |
| 295 | 20250124 | 133700 | 52161691200 | 175500 | 175300 | 175800 | 175100 | 2250 |
| 296 | 20250124 | 133600 | 51766731800 | 175300 | 175300 | 175400 | 175100 | 783 |
| 297 | 20250124 | 133500 | 51629472900 | 175300 | 175300 | 175300 | 175100 | 610 |
| 298 | 20250124 | 133400 | 51522603800 | 175300 | 175500 | 175700 | 175200 | 1462 |
| 299 | 20250124 | 133300 | 51266040400 | 175200 | 175200 | 175600 | 175200 | 1855 |
| 300 | 20250124 | 133200 | 50940507600 | 175200 | 174900 | 175400 | 174800 | 2459 |
| 301 | 20250124 | 133100 | 50510023800 | 175000 | 174700 | 175000 | 174600 | 2682 |
| 302 | 20250124 | 133000 | 50040978000 | 174700 | 174300 | 174900 | 174300 | 1536 |
| 303 | 20250124 | 132900 | 49772654600 | 174400 | 174400 | 174500 | 174300 | 134 |
| 304 | 20250124 | 132800 | 49749282000 | 174400 | 174300 | 174400 | 174200 | 247 |
| 305 | 20250124 | 132700 | 49706225000 | 174300 | 174300 | 174600 | 174000 | 1578 |
| 306 | 20250124 | 132600 | 49431235500 | 174500 | 174700 | 174700 | 174400 | 366 |
| 307 | 20250124 | 132500 | 49367356700 | 174700 | 174500 | 174900 | 174500 | 783 |
| 308 | 20250124 | 132400 | 49230576000 | 174500 | 174600 | 174600 | 174300 | 440 |
| 309 | 20250124 | 132300 | 49153799400 | 174600 | 174100 | 174600 | 174000 | 579 |
| 310 | 20250124 | 132200 | 49052868900 | 174100 | 174200 | 174200 | 174100 | 272 |
| 311 | 20250124 | 132100 | 49005512100 | 174100 | 174200 | 174300 | 174100 | 256 |
| 312 | 20250124 | 132000 | 48960921700 | 174300 | 174200 | 174400 | 174100 | 222 |
| 313 | 20250124 | 131900 | 48922241600 | 174200 | 174300 | 174400 | 174200 | 130 |
| 314 | 20250124 | 131800 | 48899584700 | 174300 | 174000 | 174400 | 174000 | 295 |
| 315 | 20250124 | 131700 | 48848188200 | 174100 | 174100 | 174100 | 174000 | 154 |
| 316 | 20250124 | 131600 | 48821380900 | 174200 | 173900 | 174300 | 173800 | 666 |
| 317 | 20250124 | 131500 | 48705475100 | 173900 | 173900 | 174200 | 173900 | 165 |
| 318 | 20250124 | 131400 | 48676766500 | 174000 | 173900 | 174000 | 173800 | 409 |
| 319 | 20250124 | 131300 | 48605626100 | 173900 | 174100 | 174200 | 173900 | 834 |
| 320 | 20250124 | 131200 | 48460509900 | 174000 | 174300 | 174300 | 174000 | 268 |
| 321 | 20250124 | 131100 | 48413863900 | 174300 | 174300 | 174400 | 174100 | 312 |
| 322 | 20250124 | 131000 | 48359527200 | 174300 | 174100 | 174400 | 174100 | 124 |
| 323 | 20250124 | 130900 | 48337920700 | 174200 | 174500 | 174500 | 174100 | 668 |
| 324 | 20250124 | 130800 | 48221527100 | 174400 | 174500 | 174700 | 174400 | 705 |
| 325 | 20250124 | 130700 | 48098486400 | 174500 | 174500 | 174500 | 174400 | 316 |
| 326 | 20250124 | 130600 | 48043353500 | 174500 | 174500 | 174500 | 174300 | 260 |
| 327 | 20250124 | 130500 | 47998000400 | 174400 | 173700 | 174800 | 173700 | 2583 |
| 328 | 20250124 | 130400 | 47548177900 | 173700 | 173300 | 173700 | 173300 | 353 |
| 329 | 20250124 | 130300 | 47486942600 | 173300 | 173400 | 173400 | 173300 | 256 |
| 330 | 20250124 | 130200 | 47442574800 | 173300 | 173400 | 173500 | 173300 | 229 |
| 331 | 20250124 | 130100 | 47402866300 | 173400 | 173600 | 173600 | 173400 | 449 |
| 332 | 20250124 | 130000 | 47324973300 | 173600 | 173400 | 173600 | 173400 | 208 |
| 333 | 20250124 | 125900 | 47288887500 | 173500 | 173400 | 173500 | 173300 | 184 |
| 334 | 20250124 | 125800 | 47256980500 | 173300 | 173600 | 173600 | 173300 | 585 |
| 335 | 20250124 | 125700 | 47155511300 | 173600 | 173500 | 173600 | 173400 | 493 |
| 336 | 20250124 | 125600 | 47069980400 | 173400 | 173300 | 173400 | 173300 | 116 |
| 337 | 20250124 | 125500 | 47049870200 | 173400 | 173200 | 173400 | 173200 | 425 |
| 338 | 20250124 | 125400 | 46976218800 | 173200 | 173200 | 173300 | 173200 | 133 |
| 339 | 20250124 | 125300 | 46953178800 | 173300 | 173300 | 173300 | 173200 | 82 |
| 340 | 20250124 | 125200 | 46938975100 | 173300 | 173100 | 173500 | 173000 | 216 |
| 341 | 20250124 | 125100 | 46901548800 | 173000 | 173400 | 173400 | 173000 | 409 |
| 342 | 20250124 | 125000 | 46830744100 | 173400 | 173200 | 173800 | 173100 | 981 |
| 343 | 20250124 | 124900 | 46660503300 | 173200 | 173200 | 173300 | 173100 | 233 |
| 344 | 20250124 | 124800 | 46620140600 | 173200 | 172900 | 173400 | 172800 | 1688 |
| 345 | 20250124 | 124700 | 46328114000 | 172900 | 172900 | 173000 | 172800 | 317 |
| 346 | 20250124 | 124600 | 46273319300 | 172900 | 172700 | 172900 | 172700 | 242 |
| 347 | 20250124 | 124500 | 46231508700 | 172800 | 172900 | 172900 | 172700 | 472 |
| 348 | 20250124 | 124400 | 46149946000 | 172800 | 173000 | 173000 | 172700 | 1289 |
| 349 | 20250124 | 124300 | 45927127700 | 173000 | 173100 | 173100 | 173000 | 233 |
| 350 | 20250124 | 124200 | 45886809300 | 173100 | 173000 | 173200 | 173000 | 666 |
| 351 | 20250124 | 124100 | 45771526300 | 173000 | 172700 | 173100 | 172500 | 1076 |
| 352 | 20250124 | 124000 | 45585657900 | 172800 | 173000 | 173600 | 172700 | 1924 |
| 353 | 20250124 | 123900 | 45253007200 | 173100 | 173300 | 173600 | 173000 | 704 |
| 354 | 20250124 | 123800 | 45131015200 | 173300 | 173000 | 173300 | 173000 | 172 |
| 355 | 20250124 | 123700 | 45101229900 | 173000 | 172900 | 173000 | 172800 | 726 |
| 356 | 20250124 | 123600 | 44975685200 | 172900 | 173000 | 173100 | 172800 | 1313 |
| 357 | 20250124 | 123500 | 44748632100 | 173000 | 173000 | 173100 | 172900 | 494 |
| 358 | 20250124 | 123400 | 44663167200 | 173000 | 173000 | 173200 | 172900 | 1354 |
| 359 | 20250124 | 123300 | 44428886500 | 173000 | 173300 | 173300 | 172900 | 5611 |
| 360 | 20250124 | 123200 | 43458030700 | 173300 | 174300 | 174300 | 173200 | 4617 |
| 361 | 20250124 | 123100 | 42656061000 | 174300 | 174600 | 174700 | 174300 | 506 |
| 362 | 20250124 | 123000 | 42567798900 | 174600 | 174500 | 174600 | 174400 | 139 |
| 363 | 20250124 | 122900 | 42543535100 | 174400 | 174600 | 174600 | 174300 | 303 |
| 364 | 20250124 | 122800 | 42490682900 | 174500 | 174500 | 174600 | 174500 | 112 |
| 365 | 20250124 | 122700 | 42471135700 | 174500 | 174600 | 174600 | 174500 | 169 |
| 366 | 20250124 | 122600 | 42441629700 | 174600 | 174800 | 174900 | 174600 | 157 |
| 367 | 20250124 | 122500 | 42414201800 | 174800 | 174800 | 174900 | 174600 | 368 |
| 368 | 20250124 | 122400 | 42349918400 | 174800 | 175000 | 175000 | 174600 | 1163 |
| 369 | 20250124 | 122300 | 42146580100 | 175000 | 175000 | 175200 | 174900 | 1296 |
| 370 | 20250124 | 122200 | 41919780100 | 175000 | 175000 | 175000 | 174900 | 194 |
| 371 | 20250124 | 122100 | 41885841600 | 174900 | 174900 | 175200 | 174900 | 398 |
| 372 | 20250124 | 122000 | 41816196200 | 174900 | 174900 | 175000 | 174800 | 286 |
| 373 | 20250124 | 121900 | 41766153000 | 175000 | 174600 | 175000 | 174600 | 351 |
| 374 | 20250124 | 121800 | 41704787900 | 174700 | 174900 | 175000 | 174600 | 689 |
| 375 | 20250124 | 121700 | 41584399200 | 175000 | 175100 | 175100 | 175000 | 266 |
| 376 | 20250124 | 121600 | 41537840700 | 175000 | 175000 | 175100 | 174900 | 149 |
| 377 | 20250124 | 121500 | 41511765700 | 175100 | 175100 | 175100 | 174900 | 276 |
| 378 | 20250124 | 121400 | 41463474600 | 175000 | 175400 | 175400 | 174900 | 432 |
| 379 | 20250124 | 121300 | 41387843800 | 175300 | 175400 | 175400 | 175300 | 217 |
| 380 | 20250124 | 121200 | 41349791900 | 175400 | 175200 | 175500 | 175200 | 149 |
| 381 | 20250124 | 121100 | 41323658500 | 175200 | 175200 | 175400 | 175200 | 183 |
| 382 | 20250124 | 121000 | 41291587400 | 175200 | 175200 | 175600 | 175200 | 1186 |
| 383 | 20250124 | 120900 | 41083514300 | 175200 | 175200 | 175300 | 175100 | 286 |
| 384 | 20250124 | 120800 | 41033414400 | 175200 | 175200 | 175300 | 175000 | 141 |
| 385 | 20250124 | 120700 | 41008716900 | 175200 | 175300 | 175400 | 175200 | 221 |
| 386 | 20250124 | 120600 | 40969976100 | 175400 | 175200 | 175400 | 175200 | 285 |
| 387 | 20250124 | 120500 | 40920010900 | 175200 | 174700 | 175200 | 174600 | 353 |
| 388 | 20250124 | 120400 | 40858274100 | 174700 | 175300 | 175400 | 174600 | 847 |
| 389 | 20250124 | 120300 | 40710002900 | 175400 | 175600 | 175600 | 175300 | 813 |
| 390 | 20250124 | 120200 | 40567377100 | 175500 | 175400 | 175500 | 175300 | 732 |
| 391 | 20250124 | 120100 | 40438946800 | 175400 | 175600 | 175600 | 175300 | 1378 |
| 392 | 20250124 | 120000 | 40197120100 | 175600 | 175000 | 175700 | 175000 | 1900 |
| 393 | 20250124 | 115900 | 39863782900 | 175000 | 175200 | 175500 | 174700 | 2607 |
| 394 | 20250124 | 115800 | 39407008700 | 175400 | 173500 | 175600 | 173400 | 4392 |
| 395 | 20250124 | 115700 | 38640156900 | 173600 | 173300 | 173600 | 173300 | 273 |
| 396 | 20250124 | 115600 | 38592813300 | 173300 | 173500 | 173500 | 173200 | 122 |
| 397 | 20250124 | 115500 | 38571668700 | 173300 | 173200 | 173400 | 173100 | 296 |
| 398 | 20250124 | 115400 | 38520385000 | 173100 | 173300 | 173500 | 173100 | 1048 |
| 399 | 20250124 | 115300 | 38338824400 | 173400 | 173400 | 173500 | 173300 | 319 |
| 400 | 20250124 | 115200 | 38283519100 | 173400 | 173600 | 173700 | 173300 | 1770 |
| 401 | 20250124 | 115100 | 37976547500 | 173600 | 173600 | 173700 | 173500 | 221 |
| 402 | 20250124 | 115000 | 37938185400 | 173500 | 173600 | 173700 | 173400 | 974 |
| 403 | 20250124 | 114900 | 37769185500 | 173600 | 173600 | 173800 | 173600 | 258 |
| 404 | 20250124 | 114800 | 37724392100 | 173600 | 173900 | 174000 | 173500 | 595 |
| 405 | 20250124 | 114700 | 37621067300 | 173800 | 173900 | 174000 | 173800 | 133 |
| 406 | 20250124 | 114600 | 37597932900 | 174000 | 173900 | 174000 | 173900 | 152 |
| 407 | 20250124 | 114500 | 37571493100 | 173900 | 173600 | 174000 | 173600 | 308 |
| 408 | 20250124 | 114400 | 37517977800 | 173500 | 173400 | 173500 | 173300 | 276 |
| 409 | 20250124 | 114300 | 37470109900 | 173400 | 173800 | 173800 | 173300 | 2686 |
| 410 | 20250124 | 114200 | 37004035700 | 173700 | 173900 | 173900 | 173600 | 729 |
| 411 | 20250124 | 114100 | 36877391800 | 173900 | 173900 | 174000 | 173800 | 540 |
| 412 | 20250124 | 114000 | 36783521900 | 173900 | 173800 | 173900 | 173800 | 248 |
| 413 | 20250124 | 113900 | 36740406300 | 173900 | 174000 | 174000 | 173800 | 766 |
| 414 | 20250124 | 113800 | 36607205000 | 174000 | 174100 | 174200 | 173900 | 2983 |
| 415 | 20250124 | 113700 | 36088024600 | 174100 | 174200 | 174300 | 174100 | 241 |
| 416 | 20250124 | 113600 | 36046040700 | 174200 | 174200 | 174300 | 174100 | 1187 |
| 417 | 20250124 | 113500 | 35839267200 | 174300 | 174500 | 174500 | 174300 | 268 |
| 418 | 20250124 | 113400 | 35792522000 | 174500 | 174800 | 174900 | 174500 | 197 |
| 419 | 20250124 | 113300 | 35758102800 | 174800 | 174800 | 174900 | 174800 | 114 |
| 420 | 20250124 | 113200 | 35738173100 | 174800 | 174800 | 174900 | 174700 | 66 |
| 421 | 20250124 | 113100 | 35726634600 | 174800 | 174800 | 174900 | 174800 | 145 |
| 422 | 20250124 | 113000 | 35701285600 | 174800 | 174800 | 175000 | 174800 | 256 |
| 423 | 20250124 | 112900 | 35656503800 | 174800 | 174500 | 174900 | 174500 | 277 |
| 424 | 20250124 | 112800 | 35608093400 | 174600 | 174500 | 174700 | 174400 | 175 |
| 425 | 20250124 | 112700 | 35577547600 | 174400 | 174500 | 174700 | 174400 | 536 |
| 426 | 20250124 | 112600 | 35484019400 | 174500 | 174600 | 174700 | 174400 | 96 |
| 427 | 20250124 | 112500 | 35467265900 | 174500 | 174300 | 174500 | 174300 | 712 |
| 428 | 20250124 | 112400 | 35343039300 | 174300 | 174300 | 174400 | 174200 | 274 |
| 429 | 20250124 | 112300 | 35295280200 | 174300 | 174500 | 174600 | 174100 | 97 |
| 430 | 20250124 | 112200 | 35278370500 | 174400 | 174300 | 174500 | 174000 | 232 |
| 431 | 20250124 | 112100 | 35237955600 | 174300 | 174100 | 174300 | 174000 | 374 |
| 432 | 20250124 | 112000 | 35172850300 | 174100 | 174000 | 174100 | 173900 | 526 |
| 433 | 20250124 | 111900 | 35081343500 | 174000 | 174000 | 174000 | 173900 | 397 |
| 434 | 20250124 | 111800 | 35012273400 | 173900 | 174200 | 174200 | 173900 | 2198 |
| 435 | 20250124 | 111700 | 34629770800 | 174100 | 174100 | 174200 | 174000 | 301 |
| 436 | 20250124 | 111600 | 34577362200 | 174100 | 174500 | 174600 | 174000 | 1080 |
| 437 | 20250124 | 111500 | 34389204200 | 174700 | 175000 | 175200 | 174500 | 626 |
| 438 | 20250124 | 111400 | 34279739900 | 175000 | 175200 | 175200 | 174900 | 245 |
| 439 | 20250124 | 111300 | 34236887400 | 175100 | 175000 | 175400 | 174900 | 148 |
| 440 | 20250124 | 111200 | 34210967500 | 175000 | 175300 | 175400 | 174900 | 648 |
| 441 | 20250124 | 111100 | 34097473600 | 175300 | 175400 | 175400 | 175200 | 229 |
| 442 | 20250124 | 111000 | 34057328100 | 175500 | 175400 | 175800 | 175400 | 115 |
| 443 | 20250124 | 110900 | 34037144400 | 175500 | 175400 | 175900 | 175200 | 212 |
| 444 | 20250124 | 110800 | 33999952000 | 175500 | 175300 | 175900 | 175200 | 727 |
| 445 | 20250124 | 110700 | 33872323100 | 175300 | 175900 | 175900 | 175300 | 485 |
| 446 | 20250124 | 110600 | 33787199000 | 175900 | 175700 | 176000 | 175700 | 1987 |
| 447 | 20250124 | 110500 | 33437659200 | 175600 | 175400 | 175800 | 175300 | 1028 |
| 448 | 20250124 | 110400 | 33257020500 | 175600 | 175100 | 175800 | 174900 | 1619 |
| 449 | 20250124 | 110300 | 32972827900 | 175300 | 175000 | 175300 | 175000 | 523 |
| 450 | 20250124 | 110200 | 32881229600 | 175000 | 174800 | 175100 | 174800 | 86 |
| 451 | 20250124 | 110100 | 32866176100 | 174800 | 174600 | 175100 | 174600 | 907 |
| 452 | 20250124 | 110000 | 32707502600 | 174600 | 174800 | 174900 | 174300 | 287 |
| 453 | 20250124 | 105900 | 32657363400 | 174900 | 174800 | 175000 | 174800 | 629 |
| 454 | 20250124 | 105800 | 32547306900 | 174800 | 174600 | 175000 | 174600 | 593 |
| 455 | 20250124 | 105700 | 32443672900 | 174600 | 174300 | 174700 | 174200 | 821 |
| 456 | 20250124 | 105600 | 32300368300 | 174300 | 174200 | 174300 | 174200 | 247 |
| 457 | 20250124 | 105500 | 32257333300 | 174300 | 174400 | 174500 | 174300 | 130 |
| 458 | 20250124 | 105400 | 32234670900 | 174300 | 174500 | 174500 | 174300 | 132 |
| 459 | 20250124 | 105300 | 32211648100 | 174400 | 174400 | 174500 | 174300 | 193 |
| 460 | 20250124 | 105200 | 32177992400 | 174200 | 174400 | 174400 | 174100 | 80 |
| 461 | 20250124 | 105100 | 32164048300 | 174400 | 174400 | 174500 | 174100 | 195 |
| 462 | 20250124 | 105000 | 32130061700 | 174400 | 174100 | 174500 | 174000 | 391 |
| 463 | 20250124 | 104900 | 32061949300 | 174100 | 173900 | 174400 | 173800 | 676 |
| 464 | 20250124 | 104800 | 31944348900 | 173900 | 173900 | 174000 | 173900 | 322 |
| 465 | 20250124 | 104700 | 31888348200 | 174000 | 174000 | 174100 | 173800 | 494 |
| 466 | 20250124 | 104600 | 31802451500 | 174000 | 173900 | 174200 | 173700 | 565 |
| 467 | 20250124 | 104500 | 31704184100 | 174000 | 173800 | 174000 | 173700 | 186 |
| 468 | 20250124 | 104400 | 31671853500 | 173900 | 173900 | 174200 | 173900 | 336 |
| 469 | 20250124 | 104300 | 31613397700 | 173900 | 173900 | 174200 | 173800 | 341 |
| 470 | 20250124 | 104200 | 31554085600 | 173800 | 173700 | 173800 | 173700 | 293 |
| 471 | 20250124 | 104100 | 31503183900 | 173700 | 174200 | 174200 | 173700 | 3872 |
| 472 | 20250124 | 104000 | 30829684900 | 174100 | 174300 | 174500 | 174000 | 3523 |
| 473 | 20250124 | 103900 | 30216090300 | 174300 | 174300 | 174600 | 174300 | 493 |
| 474 | 20250124 | 103800 | 30130147600 | 174300 | 174400 | 174500 | 174200 | 550 |
| 475 | 20250124 | 103700 | 30034261600 | 174400 | 175000 | 175200 | 174300 | 575 |
| 476 | 20250124 | 103600 | 29933824200 | 174300 | 174400 | 174900 | 174300 | 407 |
| 477 | 20250124 | 103500 | 29862805900 | 174300 | 174300 | 174600 | 174300 | 173 |
| 478 | 20250124 | 103400 | 29832631900 | 174300 | 174500 | 174600 | 174300 | 389 |
| 479 | 20250124 | 103300 | 29764773800 | 174500 | 174300 | 174500 | 174300 | 401 |
| 480 | 20250124 | 103200 | 29694851000 | 174400 | 174500 | 174600 | 174400 | 403 |
| 481 | 20250124 | 103100 | 29624551300 | 174500 | 174600 | 174600 | 174500 | 162 |
| 482 | 20250124 | 103000 | 29596279700 | 174600 | 174400 | 174700 | 174200 | 1078 |
| 483 | 20250124 | 102900 | 29408165700 | 174600 | 174300 | 174600 | 174300 | 693 |
| 484 | 20250124 | 102800 | 29287348000 | 174300 | 174600 | 174700 | 174300 | 3680 |
| 485 | 20250124 | 102700 | 28645120400 | 174700 | 175000 | 175100 | 174600 | 579 |
| 486 | 20250124 | 102600 | 28543932800 | 175000 | 175200 | 175200 | 174800 | 92 |
| 487 | 20250124 | 102500 | 28527837400 | 175200 | 174800 | 175200 | 174700 | 352 |
| 488 | 20250124 | 102400 | 28466248300 | 174800 | 175200 | 175300 | 174800 | 464 |
| 489 | 20250124 | 102300 | 28385046800 | 175300 | 175100 | 175300 | 174700 | 1085 |
| 490 | 20250124 | 102200 | 28195313300 | 174800 | 175200 | 175400 | 174800 | 1177 |
| 491 | 20250124 | 102100 | 27989292300 | 175100 | 175100 | 175300 | 175000 | 396 |
| 492 | 20250124 | 102000 | 27919961400 | 175100 | 175300 | 175800 | 175000 | 781 |
| 493 | 20250124 | 101900 | 27782870900 | 175600 | 174800 | 175600 | 174700 | 711 |
| 494 | 20250124 | 101800 | 27658462600 | 174800 | 174900 | 174900 | 174700 | 334 |
| 495 | 20250124 | 101700 | 27600076000 | 174800 | 175100 | 175600 | 174800 | 780 |
| 496 | 20250124 | 101600 | 27463515100 | 175300 | 175000 | 175700 | 174800 | 731 |
| 497 | 20250124 | 101500 | 27335522100 | 175000 | 175100 | 175400 | 174800 | 397 |
| 498 | 20250124 | 101400 | 27266048700 | 175100 | 175500 | 175700 | 175000 | 844 |
| 499 | 20250124 | 101300 | 27118082900 | 175600 | 175500 | 175800 | 175500 | 212 |
| 500 | 20250124 | 101200 | 27080853500 | 175500 | 175600 | 176100 | 175500 | 1358 |
| 501 | 20250124 | 101100 | 26842010000 | 175200 | 175100 | 175600 | 175100 | 296 |
| 502 | 20250124 | 101000 | 26790156400 | 175100 | 175100 | 175100 | 174800 | 1000 |
| 503 | 20250124 | 100900 | 26615155400 | 175200 | 174800 | 175500 | 174800 | 815 |
| 504 | 20250124 | 100800 | 26472514100 | 174800 | 175100 | 175100 | 174700 | 587 |
| 505 | 20250124 | 100700 | 26369864600 | 175100 | 175000 | 175200 | 174900 | 162 |
| 506 | 20250124 | 100600 | 26341504200 | 174900 | 175700 | 175700 | 174900 | 1504 |
| 507 | 20250124 | 100500 | 26077968100 | 175700 | 175500 | 175900 | 175500 | 412 |
| 508 | 20250124 | 100400 | 26005602800 | 175500 | 175000 | 175500 | 175000 | 326 |
| 509 | 20250124 | 100300 | 25948478200 | 175000 | 175100 | 175100 | 174800 | 537 |
| 510 | 20250124 | 100200 | 25854515400 | 175000 | 175000 | 175100 | 174600 | 835 |
| 511 | 20250124 | 100100 | 25708427200 | 174900 | 174800 | 175000 | 174500 | 1752 |
| 512 | 20250124 | 100000 | 25402575500 | 174800 | 174900 | 175000 | 174800 | 1532 |
| 513 | 20250124 | 095900 | 25134596100 | 174800 | 174700 | 174800 | 174300 | 1694 |
| 514 | 20250124 | 095800 | 24838977900 | 174700 | 174900 | 174900 | 174500 | 1172 |
| 515 | 20250124 | 095700 | 24634283500 | 174900 | 174900 | 175100 | 174700 | 720 |
| 516 | 20250124 | 095600 | 24508353300 | 175000 | 175000 | 175100 | 174700 | 1385 |
| 517 | 20250124 | 095500 | 24266065800 | 175000 | 175300 | 175400 | 175000 | 1229 |
| 518 | 20250124 | 095400 | 24050774700 | 175300 | 175400 | 175600 | 175200 | 911 |
| 519 | 20250124 | 095300 | 23891079700 | 175600 | 176000 | 176100 | 175300 | 1522 |
| 520 | 20250124 | 095200 | 23623944000 | 176100 | 176400 | 176400 | 175900 | 683 |
| 521 | 20250124 | 095100 | 23503677800 | 176300 | 175700 | 176500 | 175700 | 1219 |
| 522 | 20250124 | 095000 | 23289123500 | 175700 | 175600 | 175700 | 175400 | 339 |
| 523 | 20250124 | 094900 | 23229608100 | 175700 | 175500 | 175700 | 175300 | 343 |
| 524 | 20250124 | 094800 | 23169431300 | 175500 | 176200 | 176400 | 175400 | 2413 |
| 525 | 20250124 | 094700 | 22745251400 | 176300 | 176100 | 176500 | 176100 | 354 |
| 526 | 20250124 | 094600 | 22682869200 | 176200 | 175900 | 176200 | 175900 | 580 |
| 527 | 20250124 | 094500 | 22580772600 | 175900 | 175900 | 176400 | 175800 | 1306 |
| 528 | 20250124 | 094400 | 22350976500 | 175900 | 176400 | 176500 | 175800 | 2203 |
| 529 | 20250124 | 094300 | 21962966200 | 176400 | 176700 | 176800 | 176100 | 1481 |
| 530 | 20250124 | 094200 | 21701482000 | 176700 | 176400 | 176700 | 176200 | 883 |
| 531 | 20250124 | 094100 | 21545675200 | 176300 | 176300 | 176500 | 176100 | 2293 |
| 532 | 20250124 | 094000 | 21141455800 | 176400 | 176500 | 176500 | 176300 | 596 |
| 533 | 20250124 | 093900 | 21036308800 | 176400 | 176500 | 176600 | 176300 | 773 |
| 534 | 20250124 | 093800 | 20899889500 | 176600 | 176200 | 176600 | 176000 | 1001 |
| 535 | 20250124 | 093700 | 20723457300 | 176200 | 176700 | 176700 | 175900 | 2611 |
| 536 | 20250124 | 093600 | 20263719400 | 176700 | 176800 | 176800 | 176000 | 1829 |
| 537 | 20250124 | 093500 | 19941116900 | 176800 | 177000 | 177100 | 176500 | 2674 |
| 538 | 20250124 | 093400 | 19468040600 | 177000 | 176800 | 177100 | 176500 | 3069 |
| 539 | 20250124 | 093300 | 18925344700 | 176900 | 176700 | 177300 | 176700 | 12635 |
| 540 | 20250124 | 093200 | 16689107700 | 176700 | 175900 | 176800 | 175900 | 3644 |
| 541 | 20250124 | 093100 | 16046450800 | 175900 | 176100 | 176200 | 175800 | 1331 |
| 542 | 20250124 | 093000 | 15812213500 | 176100 | 175800 | 176300 | 175500 | 2059 |
| 543 | 20250124 | 092900 | 15450043100 | 175900 | 175800 | 175900 | 175100 | 1474 |
| 544 | 20250124 | 092800 | 15191286200 | 175700 | 176100 | 176100 | 175500 | 1155 |
| 545 | 20250124 | 092700 | 14988295800 | 176100 | 176500 | 177000 | 175800 | 7728 |
| 546 | 20250124 | 092600 | 13623147900 | 176500 | 175300 | 176600 | 175200 | 9702 |
| 547 | 20250124 | 092500 | 11915081200 | 175300 | 174900 | 175400 | 174700 | 2610 |
| 548 | 20250124 | 092400 | 11458158500 | 174800 | 173900 | 174900 | 173900 | 2774 |
| 549 | 20250124 | 092300 | 10974371100 | 173900 | 173400 | 174000 | 173300 | 1402 |
| 550 | 20250124 | 092200 | 10730777400 | 173600 | 173600 | 173700 | 173200 | 2005 |
| 551 | 20250124 | 092100 | 10383378000 | 173600 | 173900 | 174000 | 173500 | 895 |
| 552 | 20250124 | 092000 | 10227821800 | 173900 | 173200 | 173900 | 173200 | 912 |
| 553 | 20250124 | 091900 | 10069523500 | 173200 | 173600 | 173600 | 172900 | 1930 |
| 554 | 20250124 | 091800 | 9735145400 | 173400 | 173400 | 173600 | 173400 | 449 |
| 555 | 20250124 | 091700 | 9657251900 | 173500 | 173400 | 173500 | 173300 | 310 |
| 556 | 20250124 | 091600 | 9603505100 | 173400 | 173300 | 173700 | 173200 | 448 |
| 557 | 20250124 | 091500 | 9525813400 | 173300 | 173100 | 173900 | 173100 | 1848 |
| 558 | 20250124 | 091400 | 9205554500 | 173100 | 173000 | 173100 | 172600 | 1334 |
| 559 | 20250124 | 091300 | 8974906400 | 173000 | 173000 | 173100 | 172700 | 1823 |
| 560 | 20250124 | 091200 | 8659624500 | 173100 | 174000 | 174000 | 172800 | 2033 |
| 561 | 20250124 | 091100 | 8307179800 | 174100 | 174000 | 174100 | 173500 | 813 |
| 562 | 20250124 | 091000 | 8165795200 | 173800 | 173500 | 174000 | 173000 | 2391 |
| 563 | 20250124 | 090900 | 7751645100 | 173400 | 174000 | 174200 | 171500 | 8740 |
| 564 | 20250124 | 090800 | 6238661200 | 174100 | 175000 | 175000 | 173600 | 3982 |
| 565 | 20250124 | 090700 | 5545039700 | 174900 | 175200 | 175400 | 174900 | 1191 |
| 566 | 20250124 | 090600 | 5336624600 | 175100 | 175200 | 175500 | 174600 | 2599 |
| 567 | 20250124 | 090500 | 4881690900 | 175200 | 176200 | 176200 | 175000 | 3653 |
| 568 | 20250124 | 090400 | 4240911000 | 176200 | 176500 | 176700 | 175900 | 2561 |
| 569 | 20250124 | 090300 | 3789669700 | 176500 | 174400 | 176700 | 174200 | 9577 |
| 570 | 20250124 | 090200 | 2107113000 | 174600 | 175100 | 175200 | 174000 | 3483 |
| 571 | 20250124 | 090100 | 1499422900 | 175000 | 175800 | 176100 | 174800 | 5132 |
| 572 | 20250124 | 090000 | 598435400 | 175800 | 174000 | 175900 | 174000 | 3421 |