34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 193100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 3 | 20250122 | 193000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20250122 | 192900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20250122 | 192800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20250122 | 192700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20250122 | 192600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20250122 | 192500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20250122 | 192400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20250122 | 192300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20250122 | 192200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20250122 | 192100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20250122 | 192000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20250122 | 191900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20250122 | 191800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20250122 | 191700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20250122 | 191600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20250122 | 191500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20250122 | 191400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20250122 | 191300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20250122 | 191200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20250122 | 191100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20250122 | 191000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20250122 | 190900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20250122 | 190800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20250122 | 190700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20250122 | 190600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20250122 | 190500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20250122 | 190400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20250122 | 190300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20250122 | 190200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20250122 | 190100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 33 | 20250122 | 190000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20250122 | 185900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20250122 | 185800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20250122 | 185700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20250122 | 185600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20250122 | 185500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20250122 | 185400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20250122 | 185300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20250122 | 185200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20250122 | 185100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20250122 | 185000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20250122 | 184900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20250122 | 184800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20250122 | 184700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20250122 | 184600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20250122 | 184500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20250122 | 184400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20250122 | 184300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20250122 | 184200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20250122 | 184100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20250122 | 184000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20250122 | 183900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20250122 | 183800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20250122 | 183700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20250122 | 183600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20250122 | 183500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20250122 | 183400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20250122 | 183300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20250122 | 183200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20250122 | 183100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 63 | 20250122 | 183000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20250122 | 182900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20250122 | 182800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20250122 | 182700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20250122 | 182600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20250122 | 182500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20250122 | 182400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20250122 | 182300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20250122 | 182200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20250122 | 182100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20250122 | 182000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20250122 | 181900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20250122 | 181800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20250122 | 181700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20250122 | 181600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20250122 | 181500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20250122 | 181400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20250122 | 181300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20250122 | 181200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20250122 | 181100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20250122 | 181000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20250122 | 180900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20250122 | 180800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20250122 | 180700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20250122 | 180600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20250122 | 180500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20250122 | 180400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20250122 | 180300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20250122 | 180200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20250122 | 180100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 93 | 20250122 | 180000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20250122 | 175900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20250122 | 175800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20250122 | 175700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20250122 | 175600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20250122 | 175500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20250122 | 175400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20250122 | 175300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20250122 | 175200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20250122 | 175100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20250122 | 175000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20250122 | 174900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20250122 | 174800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20250122 | 174700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20250122 | 174600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20250122 | 174500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20250122 | 174400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20250122 | 174300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20250122 | 174200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20250122 | 174100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20250122 | 174000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20250122 | 173900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20250122 | 173800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20250122 | 173700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20250122 | 173600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20250122 | 173500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20250122 | 173400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20250122 | 173300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20250122 | 173200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20250122 | 173100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 123 | 20250122 | 173000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20250122 | 172900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20250122 | 172800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20250122 | 172700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20250122 | 172600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20250122 | 172500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20250122 | 172400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20250122 | 172300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20250122 | 172200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20250122 | 172100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20250122 | 172000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20250122 | 171900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20250122 | 171800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20250122 | 171700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20250122 | 171600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20250122 | 171500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20250122 | 171400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20250122 | 171300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20250122 | 171200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20250122 | 171100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20250122 | 171000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20250122 | 170900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20250122 | 170800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20250122 | 170700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20250122 | 170600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20250122 | 170500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20250122 | 170400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20250122 | 170300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20250122 | 170200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20250122 | 170100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 153 | 20250122 | 170000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20250122 | 165900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20250122 | 165800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20250122 | 165700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20250122 | 165600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20250122 | 165500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20250122 | 165400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20250122 | 165300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20250122 | 165200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20250122 | 165100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20250122 | 165000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20250122 | 164900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20250122 | 164800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20250122 | 164700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20250122 | 164600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20250122 | 164500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20250122 | 164400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20250122 | 164300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20250122 | 164200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20250122 | 164100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20250122 | 164000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20250122 | 163900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20250122 | 163800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20250122 | 163700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20250122 | 163600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20250122 | 163500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20250122 | 163400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20250122 | 163300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20250122 | 163200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20250122 | 163100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 183 | 20250122 | 163000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20250122 | 162900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20250122 | 162800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20250122 | 162700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20250122 | 162600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20250122 | 162500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20250122 | 162400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20250122 | 162300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20250122 | 162200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20250122 | 162100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20250122 | 162000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20250122 | 161900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20250122 | 161800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20250122 | 161700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20250122 | 161600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20250122 | 161500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20250122 | 161400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20250122 | 161300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20250122 | 161200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20250122 | 161100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20250122 | 161000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20250122 | 160900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20250122 | 160800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20250122 | 160700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20250122 | 160600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20250122 | 160500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20250122 | 160400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20250122 | 160300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20250122 | 160200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20250122 | 160100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 213 | 20250122 | 160000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20250122 | 155900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20250122 | 155800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20250122 | 155700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20250122 | 155600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20250122 | 155500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20250122 | 155400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20250122 | 155300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20250122 | 155200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20250122 | 155100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20250122 | 155000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20250122 | 154900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20250122 | 154800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20250122 | 154700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20250122 | 154600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20250122 | 154500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20250122 | 154400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20250122 | 154300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20250122 | 154200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20250122 | 154100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20250122 | 154000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20250122 | 153900 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20250122 | 153800 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20250122 | 153700 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20250122 | 153600 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20250122 | 153500 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20250122 | 153400 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20250122 | 153300 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 241 | 20250122 | 153200 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20250122 | 153100 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 243 | 20250122 | 153000 | 32881141000 | 53600 | 53600 | 53600 | 53600 | 34248 |
| 244 | 20250122 | 152900 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 245 | 20250122 | 152800 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 246 | 20250122 | 152700 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 247 | 20250122 | 152600 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20250122 | 152500 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20250122 | 152400 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20250122 | 152300 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20250122 | 152200 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 252 | 20250122 | 152100 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 253 | 20250122 | 152000 | 31045448200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 254 | 20250122 | 151900 | 31045448200 | 53700 | 53900 | 54000 | 53700 | 4453 |
| 255 | 20250122 | 151800 | 30805570500 | 53900 | 53800 | 54000 | 53800 | 4865 |
| 256 | 20250122 | 151700 | 30543362800 | 53800 | 53900 | 54000 | 53800 | 2794 |
| 257 | 20250122 | 151600 | 30392724900 | 53800 | 53900 | 54000 | 53800 | 4136 |
| 258 | 20250122 | 151500 | 30169865400 | 53900 | 53800 | 53900 | 53700 | 6503 |
| 259 | 20250122 | 151400 | 29819697500 | 53800 | 53800 | 53900 | 53700 | 3103 |
| 260 | 20250122 | 151300 | 29652755800 | 53800 | 53800 | 53800 | 53700 | 4400 |
| 261 | 20250122 | 151200 | 29416108600 | 53700 | 53700 | 53800 | 53600 | 1841 |
| 262 | 20250122 | 151100 | 29317190600 | 53700 | 53600 | 53800 | 53500 | 5513 |
| 263 | 20250122 | 151000 | 29021421500 | 53600 | 53400 | 53600 | 53400 | 8412 |
| 264 | 20250122 | 150900 | 28571456300 | 53400 | 53400 | 53500 | 53400 | 760 |
| 265 | 20250122 | 150800 | 28530842300 | 53400 | 53500 | 53500 | 53400 | 1778 |
| 266 | 20250122 | 150700 | 28435832700 | 53500 | 53500 | 53500 | 53400 | 1759 |
| 267 | 20250122 | 150600 | 28341831700 | 53500 | 53500 | 53500 | 53400 | 1925 |
| 268 | 20250122 | 150500 | 28239022300 | 53500 | 53500 | 53500 | 53400 | 3865 |
| 269 | 20250122 | 150400 | 28032599200 | 53400 | 53600 | 53600 | 53400 | 18783 |
| 270 | 20250122 | 150300 | 27027751900 | 53600 | 53600 | 53600 | 53500 | 1346 |
| 271 | 20250122 | 150200 | 26955735200 | 53600 | 53500 | 53600 | 53500 | 1723 |
| 272 | 20250122 | 150100 | 26863533200 | 53500 | 53500 | 53600 | 53500 | 1753 |
| 273 | 20250122 | 150000 | 26769715100 | 53600 | 53500 | 53600 | 53500 | 540 |
| 274 | 20250122 | 145900 | 26740819700 | 53600 | 53500 | 53600 | 53500 | 731 |
| 275 | 20250122 | 145800 | 26701695300 | 53600 | 53500 | 53600 | 53500 | 1282 |
| 276 | 20250122 | 145700 | 26633041200 | 53500 | 53500 | 53600 | 53500 | 1926 |
| 277 | 20250122 | 145600 | 26529854300 | 53500 | 53500 | 53600 | 53500 | 1715 |
| 278 | 20250122 | 145500 | 26438086700 | 53600 | 53500 | 53600 | 53500 | 1363 |
| 279 | 20250122 | 145400 | 26365149400 | 53600 | 53600 | 53600 | 53500 | 960 |
| 280 | 20250122 | 145300 | 26313766400 | 53600 | 53500 | 53600 | 53500 | 727 |
| 281 | 20250122 | 145200 | 26274866800 | 53600 | 53500 | 53600 | 53500 | 987 |
| 282 | 20250122 | 145100 | 26222041800 | 53500 | 53600 | 53600 | 53500 | 632 |
| 283 | 20250122 | 145000 | 26188215100 | 53600 | 53500 | 53600 | 53500 | 1359 |
| 284 | 20250122 | 144900 | 26115403000 | 53500 | 53600 | 53600 | 53500 | 1845 |
| 285 | 20250122 | 144800 | 26016574500 | 53500 | 53700 | 53700 | 53500 | 4847 |
| 286 | 20250122 | 144700 | 25756813200 | 53600 | 53600 | 53700 | 53600 | 1311 |
| 287 | 20250122 | 144600 | 25686534900 | 53700 | 53600 | 53700 | 53600 | 647 |
| 288 | 20250122 | 144500 | 25651845000 | 53700 | 53700 | 53700 | 53600 | 1630 |
| 289 | 20250122 | 144400 | 25564468100 | 53700 | 53600 | 53700 | 53600 | 764 |
| 290 | 20250122 | 144300 | 25523500500 | 53600 | 53600 | 53700 | 53600 | 357 |
| 291 | 20250122 | 144200 | 25504360400 | 53600 | 53600 | 53700 | 53600 | 571 |
| 292 | 20250122 | 144100 | 25473752300 | 53700 | 53700 | 53700 | 53600 | 1037 |
| 293 | 20250122 | 144000 | 25418144000 | 53700 | 53700 | 53700 | 53600 | 945 |
| 294 | 20250122 | 143900 | 25367487300 | 53700 | 53600 | 53700 | 53600 | 709 |
| 295 | 20250122 | 143800 | 25329480400 | 53600 | 53700 | 53700 | 53600 | 225 |
| 296 | 20250122 | 143700 | 25317418400 | 53700 | 53600 | 53700 | 53600 | 967 |
| 297 | 20250122 | 143600 | 25265576400 | 53700 | 53600 | 53700 | 53600 | 859 |
| 298 | 20250122 | 143500 | 25219523800 | 53700 | 53700 | 53700 | 53600 | 283 |
| 299 | 20250122 | 143400 | 25204349300 | 53600 | 53700 | 53700 | 53600 | 3221 |
| 300 | 20250122 | 143300 | 25031421400 | 53600 | 53700 | 53700 | 53600 | 650 |
| 301 | 20250122 | 143200 | 24996578500 | 53600 | 53600 | 53700 | 53600 | 471 |
| 302 | 20250122 | 143100 | 24971330000 | 53700 | 53600 | 53700 | 53600 | 935 |
| 303 | 20250122 | 143000 | 24921208600 | 53700 | 53700 | 53700 | 53600 | 751 |
| 304 | 20250122 | 142900 | 24880952600 | 53700 | 53700 | 53700 | 53600 | 458 |
| 305 | 20250122 | 142800 | 24856380200 | 53700 | 53600 | 53700 | 53600 | 803 |
| 306 | 20250122 | 142700 | 24813323900 | 53700 | 53600 | 53700 | 53600 | 425 |
| 307 | 20250122 | 142600 | 24790541500 | 53600 | 53700 | 53700 | 53600 | 204 |
| 308 | 20250122 | 142500 | 24779595700 | 53700 | 53700 | 53700 | 53600 | 766 |
| 309 | 20250122 | 142400 | 24738534500 | 53700 | 53700 | 53800 | 53600 | 5311 |
| 310 | 20250122 | 142300 | 24453714400 | 53800 | 53700 | 53800 | 53700 | 1538 |
| 311 | 20250122 | 142200 | 24371120200 | 53700 | 53800 | 53800 | 53700 | 499 |
| 312 | 20250122 | 142100 | 24344320100 | 53800 | 53800 | 53800 | 53700 | 461 |
| 313 | 20250122 | 142000 | 24319546200 | 53700 | 53700 | 53800 | 53700 | 329 |
| 314 | 20250122 | 141900 | 24301877400 | 53800 | 53700 | 53800 | 53700 | 519 |
| 315 | 20250122 | 141800 | 24274004600 | 53700 | 53700 | 53800 | 53700 | 576 |
| 316 | 20250122 | 141700 | 24243066500 | 53800 | 53800 | 53800 | 53700 | 334 |
| 317 | 20250122 | 141600 | 24225125700 | 53700 | 53600 | 53800 | 53600 | 2885 |
| 318 | 20250122 | 141500 | 24070141600 | 53700 | 53600 | 53700 | 53600 | 3114 |
| 319 | 20250122 | 141400 | 23903029900 | 53600 | 53600 | 53700 | 53600 | 667 |
| 320 | 20250122 | 141300 | 23867277000 | 53600 | 53700 | 53700 | 53600 | 2300 |
| 321 | 20250122 | 141200 | 23743856700 | 53600 | 53600 | 53700 | 53600 | 1352 |
| 322 | 20250122 | 141100 | 23671389000 | 53700 | 53700 | 53700 | 53600 | 1831 |
| 323 | 20250122 | 141000 | 23573213700 | 53700 | 53700 | 53700 | 53600 | 780 |
| 324 | 20250122 | 140900 | 23531402400 | 53600 | 53600 | 53700 | 53600 | 552 |
| 325 | 20250122 | 140800 | 23501814400 | 53600 | 53600 | 53700 | 53600 | 274 |
| 326 | 20250122 | 140700 | 23487113800 | 53600 | 53700 | 53800 | 53600 | 6789 |
| 327 | 20250122 | 140600 | 23122634500 | 53700 | 53700 | 53800 | 53700 | 2270 |
| 328 | 20250122 | 140500 | 23000734300 | 53700 | 53700 | 53800 | 53700 | 273 |
| 329 | 20250122 | 140400 | 22986066800 | 53700 | 53800 | 53800 | 53700 | 620 |
| 330 | 20250122 | 140300 | 22952756800 | 53800 | 53700 | 53800 | 53700 | 298 |
| 331 | 20250122 | 140200 | 22936752200 | 53800 | 53700 | 53800 | 53700 | 220 |
| 332 | 20250122 | 140100 | 22924933900 | 53700 | 53700 | 53800 | 53700 | 444 |
| 333 | 20250122 | 140000 | 22901088500 | 53800 | 53700 | 53800 | 53700 | 509 |
| 334 | 20250122 | 135900 | 22873750600 | 53800 | 53700 | 53800 | 53700 | 298 |
| 335 | 20250122 | 135800 | 22857740600 | 53700 | 53800 | 53800 | 53700 | 491 |
| 336 | 20250122 | 135700 | 22831325900 | 53800 | 53800 | 53800 | 53700 | 400 |
| 337 | 20250122 | 135600 | 22809813400 | 53700 | 53700 | 53800 | 53700 | 186 |
| 338 | 20250122 | 135500 | 22799814000 | 53700 | 53700 | 53800 | 53700 | 145 |
| 339 | 20250122 | 135400 | 22792021700 | 53800 | 53700 | 53800 | 53700 | 199 |
| 340 | 20250122 | 135300 | 22781325100 | 53700 | 53800 | 53800 | 53700 | 86 |
| 341 | 20250122 | 135200 | 22776705900 | 53800 | 53700 | 53800 | 53700 | 155 |
| 342 | 20250122 | 135100 | 22768368700 | 53700 | 53800 | 53800 | 53700 | 107 |
| 343 | 20250122 | 135000 | 22762619600 | 53700 | 53700 | 53800 | 53700 | 501 |
| 344 | 20250122 | 134900 | 22735701100 | 53700 | 53800 | 53800 | 53700 | 699 |
| 345 | 20250122 | 134800 | 22698156200 | 53800 | 53800 | 53800 | 53700 | 1008 |
| 346 | 20250122 | 134700 | 22643976300 | 53800 | 53800 | 53800 | 53700 | 2666 |
| 347 | 20250122 | 134600 | 22500565500 | 53800 | 53700 | 53800 | 53700 | 64 |
| 348 | 20250122 | 134500 | 22497128200 | 53700 | 53800 | 53800 | 53700 | 89 |
| 349 | 20250122 | 134400 | 22492344200 | 53800 | 53700 | 53800 | 53600 | 1742 |
| 350 | 20250122 | 134300 | 22398795800 | 53700 | 53700 | 53700 | 53600 | 1750 |
| 351 | 20250122 | 134200 | 22304854100 | 53700 | 53700 | 53800 | 53600 | 1221 |
| 352 | 20250122 | 134100 | 22239290200 | 53700 | 53700 | 53800 | 53600 | 1788 |
| 353 | 20250122 | 134000 | 22143274600 | 53600 | 53700 | 53800 | 53600 | 3355 |
| 354 | 20250122 | 133900 | 21963117300 | 53600 | 53700 | 53700 | 53600 | 808 |
| 355 | 20250122 | 133800 | 21919769200 | 53700 | 53700 | 53700 | 53600 | 339 |
| 356 | 20250122 | 133700 | 21901597900 | 53600 | 53600 | 53700 | 53600 | 61 |
| 357 | 20250122 | 133600 | 21898328200 | 53600 | 53700 | 53800 | 53600 | 1401 |
| 358 | 20250122 | 133500 | 21823095700 | 53700 | 53700 | 53700 | 53600 | 1373 |
| 359 | 20250122 | 133400 | 21749366500 | 53700 | 53600 | 53700 | 53600 | 1819 |
| 360 | 20250122 | 133300 | 21651717800 | 53700 | 53600 | 53700 | 53600 | 390 |
| 361 | 20250122 | 133200 | 21630783600 | 53700 | 53600 | 53700 | 53600 | 60 |
| 362 | 20250122 | 133100 | 21627565100 | 53700 | 53700 | 53700 | 53600 | 800 |
| 363 | 20250122 | 133000 | 21584621800 | 53700 | 53600 | 53700 | 53600 | 144 |
| 364 | 20250122 | 132900 | 21576891900 | 53600 | 53600 | 53700 | 53600 | 1231 |
| 365 | 20250122 | 132800 | 21510811900 | 53700 | 53700 | 53700 | 53600 | 261 |
| 366 | 20250122 | 132700 | 21496798800 | 53600 | 53700 | 53700 | 53600 | 3507 |
| 367 | 20250122 | 132600 | 21308816200 | 53600 | 53700 | 53700 | 53600 | 105 |
| 368 | 20250122 | 132500 | 21303181000 | 53700 | 53700 | 53700 | 53600 | 288 |
| 369 | 20250122 | 132400 | 21287718200 | 53700 | 53600 | 53700 | 53600 | 2263 |
| 370 | 20250122 | 132300 | 21166247200 | 53600 | 53600 | 53700 | 53600 | 167 |
| 371 | 20250122 | 132200 | 21157290800 | 53600 | 53600 | 53700 | 53600 | 2504 |
| 372 | 20250122 | 132100 | 21022830200 | 53600 | 53700 | 53700 | 53600 | 351 |
| 373 | 20250122 | 132000 | 21003999300 | 53600 | 53600 | 53700 | 53600 | 124 |
| 374 | 20250122 | 131900 | 20997352300 | 53600 | 53600 | 53700 | 53600 | 157 |
| 375 | 20250122 | 131800 | 20988936200 | 53600 | 53600 | 53700 | 53600 | 136 |
| 376 | 20250122 | 131700 | 20981644700 | 53700 | 53700 | 53700 | 53600 | 689 |
| 377 | 20250122 | 131600 | 20944645800 | 53700 | 53700 | 53700 | 53600 | 241 |
| 378 | 20250122 | 131500 | 20931710600 | 53700 | 53700 | 53700 | 53600 | 344 |
| 379 | 20250122 | 131400 | 20913245900 | 53700 | 53700 | 53700 | 53700 | 629 |
| 380 | 20250122 | 131300 | 20879468600 | 53700 | 53700 | 53700 | 53600 | 85 |
| 381 | 20250122 | 131200 | 20874905400 | 53700 | 53700 | 53700 | 53600 | 2103 |
| 382 | 20250122 | 131100 | 20762015000 | 53600 | 53600 | 53700 | 53600 | 77 |
| 383 | 20250122 | 131000 | 20757880900 | 53700 | 53700 | 53700 | 53600 | 104 |
| 384 | 20250122 | 130900 | 20752300500 | 53600 | 53700 | 53700 | 53600 | 78 |
| 385 | 20250122 | 130800 | 20748116700 | 53700 | 53600 | 53700 | 53600 | 3428 |
| 386 | 20250122 | 130700 | 20564078600 | 53600 | 53600 | 53700 | 53600 | 841 |
| 387 | 20250122 | 130600 | 20518979500 | 53600 | 53700 | 53700 | 53600 | 2038 |
| 388 | 20250122 | 130500 | 20409542400 | 53700 | 53600 | 53700 | 53600 | 1212 |
| 389 | 20250122 | 130400 | 20344478400 | 53600 | 53700 | 53700 | 53600 | 659 |
| 390 | 20250122 | 130300 | 20309151200 | 53700 | 53700 | 53700 | 53600 | 42 |
| 391 | 20250122 | 130200 | 20306898900 | 53600 | 53600 | 53700 | 53600 | 508 |
| 392 | 20250122 | 130100 | 20279663300 | 53700 | 53600 | 53700 | 53600 | 325 |
| 393 | 20250122 | 130000 | 20262225700 | 53600 | 53700 | 53700 | 53600 | 474 |
| 394 | 20250122 | 125900 | 20236812500 | 53700 | 53700 | 53700 | 53600 | 930 |
| 395 | 20250122 | 125800 | 20186872400 | 53700 | 53700 | 53700 | 53600 | 418 |
| 396 | 20250122 | 125700 | 20164440700 | 53700 | 53600 | 53700 | 53600 | 577 |
| 397 | 20250122 | 125600 | 20133494900 | 53600 | 53700 | 53700 | 53600 | 879 |
| 398 | 20250122 | 125500 | 20086359900 | 53700 | 53600 | 53700 | 53600 | 141 |
| 399 | 20250122 | 125400 | 20078800800 | 53600 | 53600 | 53700 | 53600 | 320 |
| 400 | 20250122 | 125300 | 20061648600 | 53600 | 53700 | 53700 | 53600 | 84 |
| 401 | 20250122 | 125200 | 20057142300 | 53600 | 53600 | 53800 | 53600 | 286 |
| 402 | 20250122 | 125100 | 20041791300 | 53700 | 53700 | 53700 | 53600 | 656 |
| 403 | 20250122 | 125000 | 20006578200 | 53700 | 53700 | 53800 | 53600 | 1335 |
| 404 | 20250122 | 124900 | 19934918200 | 53700 | 53700 | 53800 | 53700 | 778 |
| 405 | 20250122 | 124800 | 19893129100 | 53700 | 53800 | 53800 | 53700 | 133 |
| 406 | 20250122 | 124700 | 19885986800 | 53700 | 53700 | 53800 | 53700 | 151 |
| 407 | 20250122 | 124600 | 19877877900 | 53800 | 53700 | 53800 | 53600 | 949 |
| 408 | 20250122 | 124500 | 19826919300 | 53700 | 53600 | 53700 | 53600 | 198 |
| 409 | 20250122 | 124400 | 19816305400 | 53600 | 53600 | 53700 | 53600 | 437 |
| 410 | 20250122 | 124300 | 19792863000 | 53700 | 53700 | 53700 | 53600 | 68 |
| 411 | 20250122 | 124200 | 19789214300 | 53600 | 53800 | 53800 | 53600 | 3023 |
| 412 | 20250122 | 124100 | 19626911200 | 53800 | 53700 | 53800 | 53700 | 446 |
| 413 | 20250122 | 124000 | 19602960900 | 53700 | 53700 | 53800 | 53700 | 81 |
| 414 | 20250122 | 123900 | 19598610700 | 53800 | 53800 | 53800 | 53700 | 100 |
| 415 | 20250122 | 123800 | 19593233300 | 53800 | 53700 | 53800 | 53700 | 106 |
| 416 | 20250122 | 123700 | 19587540500 | 53700 | 53700 | 53800 | 53700 | 441 |
| 417 | 20250122 | 123600 | 19563858600 | 53700 | 53800 | 53800 | 53700 | 724 |
| 418 | 20250122 | 123500 | 19524958800 | 53800 | 53800 | 53800 | 53700 | 802 |
| 419 | 20250122 | 123400 | 19481828400 | 53800 | 53800 | 53800 | 53700 | 476 |
| 420 | 20250122 | 123300 | 19456225400 | 53800 | 53800 | 53800 | 53700 | 238 |
| 421 | 20250122 | 123200 | 19443440100 | 53800 | 53700 | 53800 | 53700 | 166 |
| 422 | 20250122 | 123100 | 19434525400 | 53800 | 53700 | 53800 | 53700 | 254 |
| 423 | 20250122 | 123000 | 19420874100 | 53800 | 53700 | 53800 | 53600 | 3896 |
| 424 | 20250122 | 122900 | 19211681800 | 53700 | 53600 | 53700 | 53600 | 142 |
| 425 | 20250122 | 122800 | 19204058500 | 53600 | 53700 | 53700 | 53600 | 429 |
| 426 | 20250122 | 122700 | 19181051800 | 53700 | 53600 | 53700 | 53600 | 523 |
| 427 | 20250122 | 122600 | 19153018500 | 53600 | 53700 | 53700 | 53600 | 943 |
| 428 | 20250122 | 122500 | 19102472600 | 53600 | 53600 | 53700 | 53600 | 1075 |
| 429 | 20250122 | 122400 | 19044846800 | 53600 | 53600 | 53700 | 53600 | 741 |
| 430 | 20250122 | 122300 | 19005126600 | 53700 | 53700 | 53700 | 53600 | 204 |
| 431 | 20250122 | 122200 | 18994185700 | 53600 | 53600 | 53700 | 53600 | 598 |
| 432 | 20250122 | 122100 | 18962131600 | 53600 | 53600 | 53700 | 53600 | 305 |
| 433 | 20250122 | 122000 | 18945782900 | 53600 | 53700 | 53700 | 53600 | 240 |
| 434 | 20250122 | 121900 | 18932916100 | 53600 | 53700 | 53700 | 53600 | 1402 |
| 435 | 20250122 | 121800 | 18857765100 | 53700 | 53700 | 53700 | 53600 | 278 |
| 436 | 20250122 | 121700 | 18842862800 | 53700 | 53700 | 53700 | 53600 | 550 |
| 437 | 20250122 | 121600 | 18813379700 | 53700 | 53600 | 53700 | 53600 | 86 |
| 438 | 20250122 | 121500 | 18808767400 | 53700 | 53600 | 53700 | 53600 | 293 |
| 439 | 20250122 | 121400 | 18793033800 | 53600 | 53600 | 53700 | 53600 | 376 |
| 440 | 20250122 | 121300 | 18772879000 | 53600 | 53700 | 53700 | 53600 | 716 |
| 441 | 20250122 | 121200 | 18734474700 | 53700 | 53700 | 53700 | 53600 | 209 |
| 442 | 20250122 | 121100 | 18723260800 | 53700 | 53600 | 53700 | 53600 | 359 |
| 443 | 20250122 | 121000 | 18703999400 | 53600 | 53600 | 53700 | 53600 | 168 |
| 444 | 20250122 | 120900 | 18694991600 | 53600 | 53700 | 53700 | 53600 | 625 |
| 445 | 20250122 | 120800 | 18661462500 | 53600 | 53700 | 53700 | 53600 | 91 |
| 446 | 20250122 | 120700 | 18656583000 | 53700 | 53600 | 53700 | 53600 | 556 |
| 447 | 20250122 | 120600 | 18626777600 | 53600 | 53600 | 53700 | 53600 | 51 |
| 448 | 20250122 | 120500 | 18624041200 | 53600 | 53700 | 53700 | 53600 | 378 |
| 449 | 20250122 | 120400 | 18603770000 | 53600 | 53600 | 53700 | 53600 | 761 |
| 450 | 20250122 | 120300 | 18562979200 | 53600 | 53700 | 53700 | 53600 | 353 |
| 451 | 20250122 | 120200 | 18544057600 | 53700 | 53600 | 53700 | 53600 | 269 |
| 452 | 20250122 | 120100 | 18529638500 | 53700 | 53700 | 53700 | 53600 | 620 |
| 453 | 20250122 | 120000 | 18496403200 | 53700 | 53600 | 53700 | 53600 | 136 |
| 454 | 20250122 | 115900 | 18489112900 | 53600 | 53600 | 53700 | 53600 | 336 |
| 455 | 20250122 | 115800 | 18471097600 | 53700 | 53600 | 53700 | 53600 | 586 |
| 456 | 20250122 | 115700 | 18439687400 | 53700 | 53600 | 53700 | 53600 | 365 |
| 457 | 20250122 | 115600 | 18420122800 | 53600 | 53600 | 53700 | 53600 | 84 |
| 458 | 20250122 | 115500 | 18415620100 | 53700 | 53600 | 53700 | 53600 | 273 |
| 459 | 20250122 | 115400 | 18400986200 | 53700 | 53700 | 53700 | 53600 | 142 |
| 460 | 20250122 | 115300 | 18393373300 | 53600 | 53700 | 53700 | 53600 | 20 |
| 461 | 20250122 | 115200 | 18392301000 | 53700 | 53700 | 53700 | 53600 | 557 |
| 462 | 20250122 | 115100 | 18362416200 | 53700 | 53600 | 53700 | 53600 | 63 |
| 463 | 20250122 | 115000 | 18359036900 | 53600 | 53700 | 53700 | 53600 | 198 |
| 464 | 20250122 | 114900 | 18348408900 | 53700 | 53600 | 53700 | 53600 | 667 |
| 465 | 20250122 | 114800 | 18312657600 | 53600 | 53700 | 53700 | 53600 | 201 |
| 466 | 20250122 | 114700 | 18301878300 | 53700 | 53600 | 53700 | 53600 | 149 |
| 467 | 20250122 | 114600 | 18293891700 | 53600 | 53600 | 53700 | 53600 | 1145 |
| 468 | 20250122 | 114500 | 18232515900 | 53600 | 53700 | 53700 | 53600 | 530 |
| 469 | 20250122 | 114400 | 18204100100 | 53700 | 53700 | 53700 | 53600 | 110 |
| 470 | 20250122 | 114300 | 18198202500 | 53600 | 53600 | 53700 | 53500 | 1405 |
| 471 | 20250122 | 114200 | 18122882700 | 53600 | 53600 | 53600 | 53500 | 339 |
| 472 | 20250122 | 114100 | 18104712800 | 53500 | 53600 | 53600 | 53500 | 415 |
| 473 | 20250122 | 114000 | 18082471200 | 53600 | 53600 | 53600 | 53500 | 232 |
| 474 | 20250122 | 113900 | 18070039700 | 53600 | 53600 | 53600 | 53500 | 395 |
| 475 | 20250122 | 113800 | 18048883900 | 53500 | 53600 | 53600 | 53500 | 177 |
| 476 | 20250122 | 113700 | 18039411600 | 53600 | 53600 | 53700 | 53500 | 1893 |
| 477 | 20250122 | 113600 | 17937948100 | 53600 | 53700 | 53700 | 53600 | 71 |
| 478 | 20250122 | 113500 | 17934136400 | 53700 | 53700 | 53700 | 53600 | 244 |
| 479 | 20250122 | 113400 | 17921034300 | 53700 | 53600 | 53700 | 53600 | 283 |
| 480 | 20250122 | 113300 | 17905863400 | 53700 | 53600 | 53700 | 53600 | 880 |
| 481 | 20250122 | 113200 | 17858689500 | 53700 | 53700 | 53700 | 53600 | 53 |
| 482 | 20250122 | 113100 | 17855845300 | 53600 | 53700 | 53700 | 53600 | 477 |
| 483 | 20250122 | 113000 | 17830257300 | 53700 | 53700 | 53700 | 53600 | 237 |
| 484 | 20250122 | 112900 | 17817546600 | 53600 | 53600 | 53700 | 53600 | 204 |
| 485 | 20250122 | 112800 | 17806611400 | 53700 | 53600 | 53700 | 53600 | 259 |
| 486 | 20250122 | 112700 | 17792723900 | 53600 | 53700 | 53700 | 53600 | 275 |
| 487 | 20250122 | 112600 | 17777960500 | 53600 | 53600 | 53700 | 53600 | 548 |
| 488 | 20250122 | 112500 | 17748578600 | 53600 | 53600 | 53700 | 53500 | 1484 |
| 489 | 20250122 | 112400 | 17669050800 | 53700 | 53700 | 53700 | 53500 | 2875 |
| 490 | 20250122 | 112300 | 17514943200 | 53600 | 53600 | 53700 | 53600 | 201 |
| 491 | 20250122 | 112200 | 17504169200 | 53600 | 53700 | 53700 | 53500 | 1205 |
| 492 | 20250122 | 112100 | 17439592300 | 53700 | 53700 | 53700 | 53600 | 462 |
| 493 | 20250122 | 112000 | 17414786400 | 53600 | 53600 | 53700 | 53500 | 1994 |
| 494 | 20250122 | 111900 | 17307920300 | 53600 | 53700 | 53700 | 53500 | 2010 |
| 495 | 20250122 | 111800 | 17200193100 | 53700 | 53700 | 53700 | 53600 | 1093 |
| 496 | 20250122 | 111700 | 17141602300 | 53700 | 53700 | 53700 | 53600 | 188 |
| 497 | 20250122 | 111600 | 17131521200 | 53700 | 53600 | 53700 | 53600 | 232 |
| 498 | 20250122 | 111500 | 17119081800 | 53600 | 53600 | 53700 | 53600 | 856 |
| 499 | 20250122 | 111400 | 17073146500 | 53700 | 53600 | 53700 | 53600 | 556 |
| 500 | 20250122 | 111300 | 17043344700 | 53600 | 53600 | 53700 | 53600 | 772 |
| 501 | 20250122 | 111200 | 17001964500 | 53600 | 53600 | 53700 | 53600 | 1319 |
| 502 | 20250122 | 111100 | 16931265200 | 53600 | 53700 | 53700 | 53600 | 48 |
| 503 | 20250122 | 111000 | 16928690400 | 53600 | 53700 | 53700 | 53600 | 419 |
| 504 | 20250122 | 110900 | 16906212500 | 53700 | 53600 | 53700 | 53600 | 136 |
| 505 | 20250122 | 110800 | 16898918100 | 53600 | 53600 | 53700 | 53600 | 393 |
| 506 | 20250122 | 110700 | 16877842000 | 53600 | 53600 | 53700 | 53600 | 97 |
| 507 | 20250122 | 110600 | 16872642700 | 53700 | 53700 | 53700 | 53600 | 1035 |
| 508 | 20250122 | 110500 | 16817165200 | 53600 | 53600 | 53700 | 53600 | 1322 |
| 509 | 20250122 | 110400 | 16746305200 | 53600 | 53600 | 53700 | 53600 | 758 |
| 510 | 20250122 | 110300 | 16705665200 | 53700 | 53700 | 53700 | 53600 | 85 |
| 511 | 20250122 | 110200 | 16701107400 | 53600 | 53700 | 53700 | 53600 | 340 |
| 512 | 20250122 | 110100 | 16682874200 | 53700 | 53700 | 53700 | 53600 | 524 |
| 513 | 20250122 | 110000 | 16654778700 | 53700 | 53600 | 53700 | 53500 | 2955 |
| 514 | 20250122 | 105900 | 16496420000 | 53600 | 53600 | 53700 | 53600 | 1790 |
| 515 | 20250122 | 105800 | 16400475600 | 53600 | 53600 | 53700 | 53600 | 904 |
| 516 | 20250122 | 105700 | 16352017000 | 53600 | 53700 | 53700 | 53600 | 143 |
| 517 | 20250122 | 105600 | 16344345200 | 53700 | 53800 | 53800 | 53600 | 1153 |
| 518 | 20250122 | 105500 | 16282435300 | 53800 | 53700 | 53800 | 53700 | 175 |
| 519 | 20250122 | 105400 | 16273032800 | 53700 | 53600 | 53700 | 53600 | 2811 |
| 520 | 20250122 | 105300 | 16122112200 | 53700 | 53700 | 53700 | 53600 | 2896 |
| 521 | 20250122 | 105200 | 15966623200 | 53700 | 53800 | 53800 | 53700 | 171 |
| 522 | 20250122 | 105100 | 15957434200 | 53800 | 53800 | 53800 | 53800 | 280 |
| 523 | 20250122 | 105000 | 15942370200 | 53800 | 53600 | 53800 | 53600 | 2548 |
| 524 | 20250122 | 104900 | 15805551500 | 53600 | 53700 | 53700 | 53600 | 539 |
| 525 | 20250122 | 104800 | 15776653000 | 53700 | 53600 | 53700 | 53600 | 542 |
| 526 | 20250122 | 104700 | 15747551400 | 53600 | 53600 | 53700 | 53500 | 1108 |
| 527 | 20250122 | 104600 | 15688164300 | 53600 | 53500 | 53600 | 53500 | 249 |
| 528 | 20250122 | 104500 | 15674820600 | 53500 | 53500 | 53600 | 53500 | 1055 |
| 529 | 20250122 | 104400 | 15618369200 | 53500 | 53500 | 53600 | 53500 | 518 |
| 530 | 20250122 | 104300 | 15590645200 | 53500 | 53500 | 53600 | 53500 | 287 |
| 531 | 20250122 | 104200 | 15575276600 | 53500 | 53600 | 53700 | 53500 | 2226 |
| 532 | 20250122 | 104100 | 15455994700 | 53600 | 53600 | 53700 | 53600 | 2304 |
| 533 | 20250122 | 104000 | 15332323000 | 53700 | 53700 | 53700 | 53600 | 104 |
| 534 | 20250122 | 103900 | 15326746500 | 53600 | 53700 | 53700 | 53600 | 203 |
| 535 | 20250122 | 103800 | 15315848300 | 53700 | 53600 | 53700 | 53600 | 325 |
| 536 | 20250122 | 103700 | 15298399600 | 53700 | 53600 | 53700 | 53600 | 4325 |
| 537 | 20250122 | 103600 | 15066515700 | 53700 | 53600 | 53700 | 53600 | 218 |
| 538 | 20250122 | 103500 | 15054818500 | 53700 | 53600 | 53700 | 53600 | 869 |
| 539 | 20250122 | 103400 | 15008163600 | 53600 | 53600 | 53700 | 53600 | 273 |
| 540 | 20250122 | 103300 | 14993509200 | 53700 | 53700 | 53700 | 53600 | 555 |
| 541 | 20250122 | 103200 | 14963741000 | 53700 | 53700 | 53700 | 53600 | 294 |
| 542 | 20250122 | 103100 | 14947971600 | 53600 | 53600 | 53700 | 53600 | 366 |
| 543 | 20250122 | 103000 | 14928336200 | 53700 | 53700 | 53700 | 53600 | 226 |
| 544 | 20250122 | 102900 | 14916209200 | 53700 | 53600 | 53700 | 53600 | 73 |
| 545 | 20250122 | 102800 | 14912295000 | 53600 | 53600 | 53700 | 53600 | 945 |
| 546 | 20250122 | 102700 | 14861558300 | 53600 | 53700 | 53700 | 53600 | 99 |
| 547 | 20250122 | 102600 | 14856249000 | 53700 | 53600 | 53700 | 53600 | 1591 |
| 548 | 20250122 | 102500 | 14770937800 | 53600 | 53700 | 53700 | 53600 | 767 |
| 549 | 20250122 | 102400 | 14729792200 | 53700 | 53600 | 53700 | 53600 | 734 |
| 550 | 20250122 | 102300 | 14690386400 | 53600 | 53600 | 53700 | 53500 | 2099 |
| 551 | 20250122 | 102200 | 14577890500 | 53600 | 53600 | 53700 | 53600 | 847 |
| 552 | 20250122 | 102100 | 14532473500 | 53600 | 53600 | 53600 | 53500 | 382 |
| 553 | 20250122 | 102000 | 14511998600 | 53600 | 53500 | 53600 | 53500 | 885 |
| 554 | 20250122 | 101900 | 14464569700 | 53600 | 53400 | 53600 | 53400 | 2224 |
| 555 | 20250122 | 101800 | 14345592200 | 53500 | 53500 | 53500 | 53400 | 319 |
| 556 | 20250122 | 101700 | 14328533100 | 53500 | 53500 | 53500 | 53400 | 259 |
| 557 | 20250122 | 101600 | 14314679900 | 53500 | 53500 | 53500 | 53400 | 2381 |
| 558 | 20250122 | 101500 | 14187296500 | 53500 | 53500 | 53500 | 53400 | 1439 |
| 559 | 20250122 | 101400 | 14110321300 | 53500 | 53500 | 53500 | 53400 | 603 |
| 560 | 20250122 | 101300 | 14078106100 | 53400 | 53500 | 53500 | 53400 | 555 |
| 561 | 20250122 | 101200 | 14048462300 | 53400 | 53500 | 53500 | 53400 | 957 |
| 562 | 20250122 | 101100 | 13997271100 | 53500 | 53400 | 53500 | 53300 | 1566 |
| 563 | 20250122 | 101000 | 13913648900 | 53400 | 53400 | 53400 | 53300 | 325 |
| 564 | 20250122 | 100900 | 13896311200 | 53400 | 53400 | 53400 | 53300 | 785 |
| 565 | 20250122 | 100800 | 13854399300 | 53400 | 53300 | 53400 | 53300 | 1171 |
| 566 | 20250122 | 100700 | 13791951200 | 53400 | 53300 | 53400 | 53300 | 297 |
| 567 | 20250122 | 100600 | 13776110000 | 53300 | 53400 | 53400 | 53300 | 2236 |
| 568 | 20250122 | 100500 | 13656875500 | 53400 | 53400 | 53400 | 53300 | 724 |
| 569 | 20250122 | 100400 | 13618267600 | 53400 | 53300 | 53400 | 53300 | 263 |
| 570 | 20250122 | 100300 | 13604233500 | 53400 | 53400 | 53400 | 53300 | 478 |
| 571 | 20250122 | 100200 | 13578734300 | 53300 | 53200 | 53400 | 53200 | 6164 |
| 572 | 20250122 | 100100 | 13250211800 | 53300 | 53300 | 53300 | 53200 | 2199 |
| 573 | 20250122 | 100000 | 13133032900 | 53300 | 53400 | 53400 | 53200 | 8635 |
| 574 | 20250122 | 095900 | 12672815900 | 53400 | 53400 | 53400 | 53300 | 1539 |
| 575 | 20250122 | 095800 | 12590681500 | 53400 | 53400 | 53500 | 53400 | 4770 |
| 576 | 20250122 | 095700 | 12335878500 | 53500 | 53500 | 53500 | 53400 | 709 |
| 577 | 20250122 | 095600 | 12297964500 | 53500 | 53500 | 53600 | 53400 | 768 |
| 578 | 20250122 | 095500 | 12256879300 | 53500 | 53500 | 53500 | 53400 | 941 |
| 579 | 20250122 | 095400 | 12206541800 | 53500 | 53600 | 53600 | 53400 | 1262 |
| 580 | 20250122 | 095300 | 12139030900 | 53500 | 53600 | 53600 | 53500 | 2653 |
| 581 | 20250122 | 095200 | 11997092100 | 53600 | 53500 | 53600 | 53500 | 1138 |
| 582 | 20250122 | 095100 | 11936125300 | 53600 | 53500 | 53600 | 53500 | 757 |
| 583 | 20250122 | 095000 | 11895593400 | 53500 | 53600 | 53600 | 53400 | 4106 |
| 584 | 20250122 | 094900 | 11675909200 | 53600 | 53500 | 53600 | 53400 | 939 |
| 585 | 20250122 | 094800 | 11625710900 | 53500 | 53400 | 53600 | 53400 | 1121 |
| 586 | 20250122 | 094700 | 11565764500 | 53400 | 53400 | 53500 | 53400 | 5388 |
| 587 | 20250122 | 094600 | 11278006900 | 53500 | 53400 | 53600 | 53400 | 4721 |
| 588 | 20250122 | 094500 | 11025826700 | 53400 | 53600 | 53600 | 53300 | 7679 |
| 589 | 20250122 | 094400 | 10615716500 | 53600 | 53500 | 53600 | 53300 | 1813 |
| 590 | 20250122 | 094300 | 10518725700 | 53600 | 53400 | 53600 | 53300 | 10791 |
| 591 | 20250122 | 094200 | 9942789700 | 53400 | 53600 | 53700 | 53400 | 6566 |
| 592 | 20250122 | 094100 | 9591539600 | 53600 | 53500 | 53700 | 53500 | 3739 |
| 593 | 20250122 | 094000 | 9391291100 | 53500 | 53600 | 53700 | 53500 | 4961 |
| 594 | 20250122 | 093900 | 9125533900 | 53600 | 53700 | 53700 | 53600 | 1474 |
| 595 | 20250122 | 093800 | 9046503700 | 53600 | 53600 | 53700 | 53500 | 2784 |
| 596 | 20250122 | 093700 | 8897341100 | 53500 | 53900 | 53900 | 53500 | 23014 |
| 597 | 20250122 | 093600 | 7661127500 | 53900 | 53800 | 53900 | 53800 | 1359 |
| 598 | 20250122 | 093500 | 7587953600 | 53900 | 53900 | 54000 | 53800 | 3323 |
| 599 | 20250122 | 093400 | 7408833800 | 54000 | 53800 | 54000 | 53800 | 2836 |
| 600 | 20250122 | 093300 | 7255919700 | 53800 | 53800 | 53900 | 53800 | 2726 |
| 601 | 20250122 | 093200 | 7109214900 | 53800 | 53800 | 53900 | 53800 | 5043 |
| 602 | 20250122 | 093100 | 6837668400 | 53900 | 53900 | 54000 | 53800 | 6966 |
| 603 | 20250122 | 093000 | 6462315400 | 53900 | 54000 | 54000 | 53900 | 4827 |
| 604 | 20250122 | 092900 | 6201852100 | 54000 | 54200 | 54200 | 54000 | 12252 |
| 605 | 20250122 | 092800 | 5538840500 | 54200 | 54300 | 54300 | 54200 | 3434 |
| 606 | 20250122 | 092700 | 5352416200 | 54300 | 54200 | 54300 | 54200 | 447 |
| 607 | 20250122 | 092600 | 5328186300 | 54200 | 54300 | 54300 | 54200 | 1760 |
| 608 | 20250122 | 092500 | 5232668700 | 54300 | 54400 | 54400 | 54200 | 4685 |
| 609 | 20250122 | 092400 | 4978317800 | 54300 | 54400 | 54400 | 54300 | 193 |
| 610 | 20250122 | 092300 | 4967822600 | 54300 | 54400 | 54500 | 54300 | 2090 |
| 611 | 20250122 | 092200 | 4854179200 | 54400 | 54400 | 54400 | 54300 | 5174 |
| 612 | 20250122 | 092100 | 4572773500 | 54400 | 54500 | 54500 | 54400 | 699 |
| 613 | 20250122 | 092000 | 4534730700 | 54500 | 54600 | 54600 | 54400 | 1343 |
| 614 | 20250122 | 091900 | 4461622200 | 54500 | 54400 | 54600 | 54400 | 617 |
| 615 | 20250122 | 091800 | 4427994500 | 54500 | 54500 | 54500 | 54400 | 488 |
| 616 | 20250122 | 091700 | 4401403700 | 54400 | 54500 | 54600 | 54400 | 525 |
| 617 | 20250122 | 091600 | 4372792600 | 54500 | 54600 | 54600 | 54500 | 1711 |
| 618 | 20250122 | 091500 | 4279473600 | 54600 | 54600 | 54600 | 54500 | 1113 |
| 619 | 20250122 | 091400 | 4218719400 | 54600 | 54500 | 54700 | 54500 | 4340 |
| 620 | 20250122 | 091300 | 3981752900 | 54600 | 54400 | 54600 | 54400 | 7012 |
| 621 | 20250122 | 091200 | 3599726500 | 54400 | 54400 | 54400 | 54300 | 2036 |
| 622 | 20250122 | 091100 | 3489099000 | 54400 | 54400 | 54400 | 54400 | 631 |
| 623 | 20250122 | 091000 | 3454772600 | 54400 | 54500 | 54500 | 54300 | 2782 |
| 624 | 20250122 | 090900 | 3303465900 | 54400 | 54400 | 54500 | 54400 | 4106 |
| 625 | 20250122 | 090800 | 3080078200 | 54400 | 54600 | 54600 | 54400 | 2005 |
| 626 | 20250122 | 090700 | 2970831300 | 54600 | 54600 | 54700 | 54500 | 929 |
| 627 | 20250122 | 090600 | 2920110500 | 54600 | 54600 | 54700 | 54500 | 4145 |
| 628 | 20250122 | 090500 | 2693996600 | 54500 | 54700 | 54800 | 54500 | 4870 |
| 629 | 20250122 | 090400 | 2428260300 | 54600 | 54500 | 54800 | 54500 | 7822 |
| 630 | 20250122 | 090300 | 2000793300 | 54500 | 54700 | 54800 | 54500 | 7856 |
| 631 | 20250122 | 090200 | 1571859200 | 54800 | 54700 | 55000 | 54600 | 8321 |
| 632 | 20250122 | 090100 | 1115536400 | 54700 | 54500 | 54800 | 54500 | 10024 |
| 633 | 20250122 | 090000 | 567959600 | 54500 | 54700 | 54700 | 54400 | 10390 |