34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 3 | 20250116 | 184000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 4 | 20250116 | 183900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 5 | 20250116 | 183800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 6 | 20250116 | 183700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 7 | 20250116 | 183600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 8 | 20250116 | 183500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 9 | 20250116 | 183400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 10 | 20250116 | 183300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 11 | 20250116 | 183200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 12 | 20250116 | 183100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 13 | 20250116 | 183000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 14 | 20250116 | 182900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 15 | 20250116 | 182800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 16 | 20250116 | 182700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 17 | 20250116 | 182600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 18 | 20250116 | 182500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 19 | 20250116 | 182400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 20 | 20250116 | 182300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 21 | 20250116 | 182200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 22 | 20250116 | 182100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 23 | 20250116 | 182000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 24 | 20250116 | 181900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 25 | 20250116 | 181800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 26 | 20250116 | 181700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 27 | 20250116 | 181600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 28 | 20250116 | 181500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 29 | 20250116 | 181400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 30 | 20250116 | 181300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 31 | 20250116 | 181200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 32 | 20250116 | 181100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 33 | 20250116 | 181000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 34 | 20250116 | 180900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 35 | 20250116 | 180800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 36 | 20250116 | 180700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 37 | 20250116 | 180600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 38 | 20250116 | 180500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 39 | 20250116 | 180400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 40 | 20250116 | 180300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 41 | 20250116 | 180200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 42 | 20250116 | 180100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 43 | 20250116 | 180000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 44 | 20250116 | 175900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 45 | 20250116 | 175800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 46 | 20250116 | 175700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 47 | 20250116 | 175600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 48 | 20250116 | 175500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 49 | 20250116 | 175400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 50 | 20250116 | 175300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 51 | 20250116 | 175200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 52 | 20250116 | 175100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 53 | 20250116 | 175000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 54 | 20250116 | 174900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 55 | 20250116 | 174800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 56 | 20250116 | 174700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 57 | 20250116 | 174600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 58 | 20250116 | 174500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 59 | 20250116 | 174400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 60 | 20250116 | 174300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 61 | 20250116 | 174200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 62 | 20250116 | 174100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 63 | 20250116 | 174000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 64 | 20250116 | 173900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 65 | 20250116 | 173800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 66 | 20250116 | 173700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 67 | 20250116 | 173600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 68 | 20250116 | 173500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 69 | 20250116 | 173400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 70 | 20250116 | 173300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 71 | 20250116 | 173200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 72 | 20250116 | 173100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 73 | 20250116 | 173000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 74 | 20250116 | 172900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 75 | 20250116 | 172800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 76 | 20250116 | 172700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 77 | 20250116 | 172600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 78 | 20250116 | 172500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 79 | 20250116 | 172400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 80 | 20250116 | 172300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 81 | 20250116 | 172200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 82 | 20250116 | 172100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 83 | 20250116 | 172000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 84 | 20250116 | 171900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 85 | 20250116 | 171800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 86 | 20250116 | 171700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 87 | 20250116 | 171600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 88 | 20250116 | 171500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 89 | 20250116 | 171400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 90 | 20250116 | 171300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 91 | 20250116 | 171200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 92 | 20250116 | 171100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 93 | 20250116 | 171000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 94 | 20250116 | 170900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 95 | 20250116 | 170800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 96 | 20250116 | 170700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 97 | 20250116 | 170600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 98 | 20250116 | 170500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 99 | 20250116 | 170400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 100 | 20250116 | 170300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 101 | 20250116 | 170200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 102 | 20250116 | 170100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 103 | 20250116 | 170000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 104 | 20250116 | 165900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 105 | 20250116 | 165800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 106 | 20250116 | 165700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 107 | 20250116 | 165600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 108 | 20250116 | 165500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 109 | 20250116 | 165400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 110 | 20250116 | 165300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 111 | 20250116 | 165200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 112 | 20250116 | 165100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 113 | 20250116 | 165000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 114 | 20250116 | 164900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 115 | 20250116 | 164800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 116 | 20250116 | 164700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 117 | 20250116 | 164600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 118 | 20250116 | 164500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 119 | 20250116 | 164400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 120 | 20250116 | 164300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 121 | 20250116 | 164200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 122 | 20250116 | 164100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 123 | 20250116 | 164000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 124 | 20250116 | 163900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 125 | 20250116 | 163800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 126 | 20250116 | 163700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 127 | 20250116 | 163600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 128 | 20250116 | 163500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 129 | 20250116 | 163400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 130 | 20250116 | 163300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 131 | 20250116 | 163200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 132 | 20250116 | 163100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 133 | 20250116 | 163000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 134 | 20250116 | 162900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 135 | 20250116 | 162800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 136 | 20250116 | 162700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 137 | 20250116 | 162600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 138 | 20250116 | 162500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 139 | 20250116 | 162400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 140 | 20250116 | 162300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 141 | 20250116 | 162200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 142 | 20250116 | 162100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 143 | 20250116 | 162000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 144 | 20250116 | 161900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 145 | 20250116 | 161800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 146 | 20250116 | 161700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 147 | 20250116 | 161600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 148 | 20250116 | 161500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 149 | 20250116 | 161400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 150 | 20250116 | 161300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 151 | 20250116 | 161200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 152 | 20250116 | 161100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 153 | 20250116 | 161000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 154 | 20250116 | 160900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 155 | 20250116 | 160800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 156 | 20250116 | 160700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 157 | 20250116 | 160600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 158 | 20250116 | 160500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 159 | 20250116 | 160400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 160 | 20250116 | 160300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 161 | 20250116 | 160200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 162 | 20250116 | 160100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 163 | 20250116 | 160000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 164 | 20250116 | 155900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 165 | 20250116 | 155800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 166 | 20250116 | 155700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 167 | 20250116 | 155600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 168 | 20250116 | 155500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 169 | 20250116 | 155400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 170 | 20250116 | 155300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 171 | 20250116 | 155200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 172 | 20250116 | 155100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 173 | 20250116 | 155000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 174 | 20250116 | 154900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 175 | 20250116 | 154800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 176 | 20250116 | 154700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 177 | 20250116 | 154600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 178 | 20250116 | 154500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 179 | 20250116 | 154400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 180 | 20250116 | 154300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 181 | 20250116 | 154200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 182 | 20250116 | 154100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 183 | 20250116 | 154000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 184 | 20250116 | 153900 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 185 | 20250116 | 153800 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 186 | 20250116 | 153700 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 187 | 20250116 | 153600 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 188 | 20250116 | 153500 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 189 | 20250116 | 153400 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 190 | 20250116 | 153300 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 191 | 20250116 | 153200 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 192 | 20250116 | 153100 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 193 | 20250116 | 153000 | 49783929700 | 151900 | 151900 | 151900 | 151900 | 10530 |
| 194 | 20250116 | 152900 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 195 | 20250116 | 152800 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 196 | 20250116 | 152700 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 197 | 20250116 | 152600 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 198 | 20250116 | 152500 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 199 | 20250116 | 152400 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 200 | 20250116 | 152300 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 201 | 20250116 | 152200 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 202 | 20250116 | 152100 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 203 | 20250116 | 152000 | 48184422700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 204 | 20250116 | 151900 | 48184422700 | 151900 | 151700 | 151900 | 151700 | 547 |
| 205 | 20250116 | 151800 | 48101388500 | 151700 | 151900 | 151900 | 151700 | 454 |
| 206 | 20250116 | 151700 | 48032472600 | 151800 | 151900 | 152000 | 151700 | 649 |
| 207 | 20250116 | 151600 | 47933887300 | 152000 | 152000 | 152000 | 151900 | 1193 |
| 208 | 20250116 | 151500 | 47752558800 | 151900 | 152000 | 152000 | 151900 | 802 |
| 209 | 20250116 | 151400 | 47630666600 | 151900 | 151900 | 151900 | 151700 | 1332 |
| 210 | 20250116 | 151300 | 47428423200 | 151800 | 151800 | 151900 | 151800 | 324 |
| 211 | 20250116 | 151200 | 47379229800 | 151900 | 151900 | 151900 | 151700 | 235 |
| 212 | 20250116 | 151100 | 47343548600 | 151900 | 151800 | 151900 | 151700 | 424 |
| 213 | 20250116 | 151000 | 47279186200 | 151800 | 151500 | 151800 | 151500 | 904 |
| 214 | 20250116 | 150900 | 47142047800 | 151600 | 151400 | 151600 | 151400 | 1439 |
| 215 | 20250116 | 150800 | 46924135700 | 151300 | 151300 | 151400 | 151300 | 680 |
| 216 | 20250116 | 150700 | 46821188600 | 151400 | 151400 | 151400 | 151300 | 634 |
| 217 | 20250116 | 150600 | 46725251000 | 151300 | 151300 | 151400 | 151300 | 439 |
| 218 | 20250116 | 150500 | 46658819600 | 151300 | 151500 | 151500 | 151300 | 913 |
| 219 | 20250116 | 150400 | 46520618400 | 151400 | 151500 | 151600 | 151400 | 1072 |
| 220 | 20250116 | 150300 | 46358296000 | 151500 | 151500 | 151600 | 151500 | 873 |
| 221 | 20250116 | 150200 | 46226007900 | 151600 | 151600 | 151600 | 151500 | 220 |
| 222 | 20250116 | 150100 | 46192657500 | 151500 | 151600 | 151600 | 151500 | 93 |
| 223 | 20250116 | 150000 | 46178559200 | 151600 | 151600 | 151600 | 151500 | 542 |
| 224 | 20250116 | 145900 | 46096425800 | 151600 | 151600 | 151600 | 151600 | 69 |
| 225 | 20250116 | 145800 | 46085965400 | 151600 | 151600 | 151600 | 151600 | 362 |
| 226 | 20250116 | 145700 | 46031086200 | 151600 | 151500 | 151600 | 151400 | 108 |
| 227 | 20250116 | 145600 | 46014723300 | 151500 | 151400 | 151600 | 151400 | 242 |
| 228 | 20250116 | 145500 | 45978069800 | 151400 | 151400 | 151500 | 151400 | 216 |
| 229 | 20250116 | 145400 | 45945354400 | 151400 | 151500 | 151500 | 151400 | 348 |
| 230 | 20250116 | 145300 | 45892632700 | 151400 | 151300 | 151400 | 151300 | 319 |
| 231 | 20250116 | 145200 | 45844345300 | 151300 | 151400 | 151500 | 151300 | 257 |
| 232 | 20250116 | 145100 | 45805436200 | 151400 | 151400 | 151400 | 151400 | 59 |
| 233 | 20250116 | 145000 | 45796503600 | 151400 | 151400 | 151500 | 151400 | 210 |
| 234 | 20250116 | 144900 | 45764703600 | 151400 | 151600 | 151700 | 151400 | 257 |
| 235 | 20250116 | 144800 | 45725774500 | 151700 | 151600 | 151700 | 151600 | 34 |
| 236 | 20250116 | 144700 | 45720619800 | 151600 | 151500 | 151700 | 151400 | 577 |
| 237 | 20250116 | 144600 | 45633183500 | 151400 | 151500 | 151500 | 151300 | 1057 |
| 238 | 20250116 | 144500 | 45473202400 | 151500 | 151400 | 151500 | 151400 | 12 |
| 239 | 20250116 | 144400 | 45471384900 | 151400 | 151300 | 151500 | 151300 | 333 |
| 240 | 20250116 | 144300 | 45420963800 | 151300 | 151400 | 151400 | 151300 | 48 |
| 241 | 20250116 | 144200 | 45413698500 | 151400 | 151400 | 151500 | 151400 | 171 |
| 242 | 20250116 | 144100 | 45387802700 | 151500 | 151400 | 151500 | 151400 | 226 |
| 243 | 20250116 | 144000 | 45353579800 | 151400 | 151300 | 151400 | 151300 | 141 |
| 244 | 20250116 | 143900 | 45332241600 | 151300 | 151400 | 151400 | 151300 | 853 |
| 245 | 20250116 | 143800 | 45203151800 | 151500 | 151500 | 151600 | 151400 | 889 |
| 246 | 20250116 | 143700 | 45068471300 | 151500 | 151600 | 151600 | 151400 | 1430 |
| 247 | 20250116 | 143600 | 44851744100 | 151600 | 151700 | 151700 | 151600 | 178 |
| 248 | 20250116 | 143500 | 44824758600 | 151600 | 151700 | 151800 | 151600 | 561 |
| 249 | 20250116 | 143400 | 44739649900 | 151800 | 151700 | 151800 | 151700 | 122 |
| 250 | 20250116 | 143300 | 44721137100 | 151700 | 151800 | 151800 | 151700 | 104 |
| 251 | 20250116 | 143200 | 44705357300 | 151700 | 151700 | 151800 | 151700 | 159 |
| 252 | 20250116 | 143100 | 44681222400 | 151800 | 151800 | 151800 | 151700 | 58 |
| 253 | 20250116 | 143000 | 44672420200 | 151900 | 151900 | 151900 | 151800 | 56 |
| 254 | 20250116 | 142900 | 44663915500 | 151800 | 152000 | 152000 | 151800 | 115 |
| 255 | 20250116 | 142800 | 44646447500 | 151800 | 151800 | 152100 | 151800 | 256 |
| 256 | 20250116 | 142700 | 44607552900 | 151800 | 152100 | 152100 | 151800 | 1839 |
| 257 | 20250116 | 142600 | 44328146400 | 152000 | 152100 | 152100 | 152000 | 19 |
| 258 | 20250116 | 142500 | 44325257100 | 152100 | 152100 | 152100 | 152000 | 87 |
| 259 | 20250116 | 142400 | 44312026000 | 152100 | 152100 | 152200 | 152100 | 62 |
| 260 | 20250116 | 142300 | 44302592600 | 152100 | 152100 | 152100 | 152000 | 272 |
| 261 | 20250116 | 142200 | 44261222400 | 152100 | 152100 | 152100 | 152000 | 375 |
| 262 | 20250116 | 142100 | 44204216800 | 152000 | 152000 | 152100 | 152000 | 139 |
| 263 | 20250116 | 142000 | 44183088000 | 152000 | 152000 | 152000 | 151900 | 143 |
| 264 | 20250116 | 141900 | 44161354900 | 152000 | 151900 | 152000 | 151900 | 97 |
| 265 | 20250116 | 141800 | 44146611300 | 151900 | 151900 | 152000 | 151900 | 314 |
| 266 | 20250116 | 141700 | 44098909900 | 151900 | 151900 | 151900 | 151900 | 133 |
| 267 | 20250116 | 141600 | 44078707200 | 151900 | 152000 | 152000 | 151800 | 155 |
| 268 | 20250116 | 141500 | 44055157400 | 152000 | 152000 | 152000 | 151900 | 237 |
| 269 | 20250116 | 141400 | 44019152600 | 152000 | 152100 | 152100 | 152000 | 120 |
| 270 | 20250116 | 141300 | 44000912100 | 152000 | 152000 | 152100 | 152000 | 141 |
| 271 | 20250116 | 141200 | 43979480000 | 152000 | 152000 | 152100 | 151900 | 265 |
| 272 | 20250116 | 141100 | 43939201000 | 151900 | 151900 | 152000 | 151900 | 216 |
| 273 | 20250116 | 141000 | 43906387400 | 151900 | 151800 | 151900 | 151800 | 99 |
| 274 | 20250116 | 140900 | 43891359100 | 151900 | 151800 | 151900 | 151800 | 337 |
| 275 | 20250116 | 140800 | 43840199500 | 151800 | 151800 | 151800 | 151800 | 56 |
| 276 | 20250116 | 140700 | 43831698700 | 151700 | 151700 | 151800 | 151700 | 232 |
| 277 | 20250116 | 140600 | 43796503100 | 151700 | 151700 | 151700 | 151600 | 67 |
| 278 | 20250116 | 140500 | 43786339800 | 151600 | 151800 | 151800 | 151600 | 130 |
| 279 | 20250116 | 140400 | 43766615500 | 151800 | 151700 | 151800 | 151700 | 8 |
| 280 | 20250116 | 140300 | 43765401600 | 151700 | 151700 | 151700 | 151700 | 130 |
| 281 | 20250116 | 140200 | 43745680600 | 151700 | 151700 | 151700 | 151600 | 462 |
| 282 | 20250116 | 140100 | 43675633900 | 151700 | 151700 | 151700 | 151600 | 40 |
| 283 | 20250116 | 140000 | 43669566000 | 151700 | 151700 | 151700 | 151600 | 1057 |
| 284 | 20250116 | 135900 | 43509253100 | 151700 | 151700 | 151700 | 151700 | 212 |
| 285 | 20250116 | 135800 | 43477092700 | 151700 | 151600 | 151700 | 151600 | 1083 |
| 286 | 20250116 | 135700 | 43312902400 | 151600 | 151600 | 151600 | 151500 | 66 |
| 287 | 20250116 | 135600 | 43302900700 | 151500 | 151600 | 151600 | 151500 | 237 |
| 288 | 20250116 | 135500 | 43266971900 | 151600 | 151500 | 151600 | 151500 | 298 |
| 289 | 20250116 | 135400 | 43221821900 | 151500 | 151500 | 151500 | 151400 | 72 |
| 290 | 20250116 | 135300 | 43210914300 | 151500 | 151500 | 151500 | 151400 | 632 |
| 291 | 20250116 | 135200 | 43115201900 | 151500 | 151500 | 151500 | 151500 | 7 |
| 292 | 20250116 | 135100 | 43114141400 | 151400 | 151400 | 151500 | 151200 | 442 |
| 293 | 20250116 | 135000 | 43047237900 | 151400 | 151300 | 151400 | 151300 | 193 |
| 294 | 20250116 | 134900 | 43018033000 | 151300 | 151300 | 151300 | 151300 | 502 |
| 295 | 20250116 | 134800 | 42942080400 | 151300 | 151400 | 151400 | 151200 | 376 |
| 296 | 20250116 | 134700 | 42885211900 | 151300 | 151300 | 151400 | 151300 | 178 |
| 297 | 20250116 | 134600 | 42858280200 | 151300 | 151300 | 151400 | 151300 | 206 |
| 298 | 20250116 | 134500 | 42827109900 | 151300 | 151400 | 151400 | 151300 | 213 |
| 299 | 20250116 | 134400 | 42794862100 | 151300 | 151400 | 151400 | 151300 | 231 |
| 300 | 20250116 | 134300 | 42759906200 | 151400 | 151300 | 151400 | 151200 | 44 |
| 301 | 20250116 | 134200 | 42753250800 | 151300 | 151400 | 151400 | 151200 | 376 |
| 302 | 20250116 | 134100 | 42696358100 | 151400 | 151400 | 151400 | 151400 | 288 |
| 303 | 20250116 | 134000 | 42652754900 | 151400 | 151500 | 151600 | 151300 | 245 |
| 304 | 20250116 | 133900 | 42615652000 | 151500 | 151400 | 151600 | 151400 | 315 |
| 305 | 20250116 | 133800 | 42567941900 | 151400 | 151400 | 151400 | 151300 | 91 |
| 306 | 20250116 | 133700 | 42554168200 | 151300 | 151400 | 151400 | 151300 | 180 |
| 307 | 20250116 | 133600 | 42526932700 | 151400 | 151500 | 151500 | 151400 | 421 |
| 308 | 20250116 | 133500 | 42463166400 | 151500 | 151500 | 151500 | 151400 | 82 |
| 309 | 20250116 | 133400 | 42450743600 | 151500 | 151600 | 151600 | 151400 | 345 |
| 310 | 20250116 | 133300 | 42398470200 | 151600 | 151500 | 151600 | 151500 | 216 |
| 311 | 20250116 | 133200 | 42365740000 | 151500 | 151500 | 151500 | 151400 | 98 |
| 312 | 20250116 | 133100 | 42350896100 | 151500 | 151500 | 151500 | 151500 | 57 |
| 313 | 20250116 | 133000 | 42342260600 | 151500 | 151600 | 151600 | 151500 | 114 |
| 314 | 20250116 | 132900 | 42324985500 | 151500 | 151500 | 151500 | 151400 | 124 |
| 315 | 20250116 | 132800 | 42306203100 | 151500 | 151400 | 151600 | 151300 | 457 |
| 316 | 20250116 | 132700 | 42236996500 | 151400 | 151400 | 151400 | 151200 | 703 |
| 317 | 20250116 | 132600 | 42130661800 | 151300 | 151500 | 151600 | 151200 | 4720 |
| 318 | 20250116 | 132500 | 41416102600 | 151600 | 151800 | 151800 | 151500 | 2070 |
| 319 | 20250116 | 132400 | 41102208700 | 151800 | 151800 | 151900 | 151700 | 427 |
| 320 | 20250116 | 132300 | 41037388200 | 151800 | 151900 | 151900 | 151800 | 177 |
| 321 | 20250116 | 132200 | 41010515000 | 151800 | 151800 | 151800 | 151800 | 59 |
| 322 | 20250116 | 132100 | 41001558800 | 151700 | 151900 | 151900 | 151700 | 759 |
| 323 | 20250116 | 132000 | 40886355100 | 151900 | 151900 | 151900 | 151800 | 136 |
| 324 | 20250116 | 131900 | 40865706800 | 151900 | 152000 | 152000 | 151900 | 210 |
| 325 | 20250116 | 131800 | 40833806600 | 152000 | 152100 | 152100 | 151900 | 156 |
| 326 | 20250116 | 131700 | 40810109400 | 152000 | 152000 | 152100 | 152000 | 208 |
| 327 | 20250116 | 131600 | 40778492700 | 152000 | 152100 | 152100 | 152000 | 407 |
| 328 | 20250116 | 131500 | 40716614200 | 152100 | 152200 | 152200 | 152100 | 34 |
| 329 | 20250116 | 131400 | 40711442500 | 152200 | 152200 | 152200 | 152100 | 117 |
| 330 | 20250116 | 131300 | 40693635300 | 152200 | 152200 | 152200 | 152100 | 140 |
| 331 | 20250116 | 131200 | 40672333700 | 152100 | 152300 | 152300 | 152100 | 452 |
| 332 | 20250116 | 131100 | 40603533200 | 152200 | 152200 | 152300 | 152200 | 133 |
| 333 | 20250116 | 131000 | 40583289500 | 152200 | 152000 | 152200 | 152000 | 651 |
| 334 | 20250116 | 130900 | 40484268700 | 152100 | 152000 | 152100 | 152000 | 49 |
| 335 | 20250116 | 130800 | 40476819800 | 152000 | 152100 | 152100 | 151900 | 124 |
| 336 | 20250116 | 130700 | 40457965500 | 152100 | 152000 | 152100 | 151900 | 267 |
| 337 | 20250116 | 130600 | 40417376500 | 152000 | 151900 | 152000 | 151900 | 217 |
| 338 | 20250116 | 130500 | 40384411300 | 151900 | 152000 | 152000 | 151900 | 225 |
| 339 | 20250116 | 130400 | 40350230200 | 152100 | 152000 | 152100 | 151900 | 250 |
| 340 | 20250116 | 130300 | 40312226500 | 152000 | 152000 | 152000 | 151900 | 47 |
| 341 | 20250116 | 130200 | 40305083000 | 152000 | 152000 | 152000 | 151900 | 72 |
| 342 | 20250116 | 130100 | 40294141700 | 152000 | 152000 | 152000 | 151900 | 201 |
| 343 | 20250116 | 130000 | 40263601900 | 152000 | 152100 | 152100 | 152000 | 144 |
| 344 | 20250116 | 125900 | 40241710600 | 152100 | 152000 | 152100 | 152000 | 16 |
| 345 | 20250116 | 125800 | 40239277400 | 152000 | 152200 | 152200 | 152000 | 54 |
| 346 | 20250116 | 125700 | 40231062700 | 152200 | 151900 | 152200 | 151900 | 211 |
| 347 | 20250116 | 125600 | 40198988400 | 151900 | 151900 | 152000 | 151900 | 70 |
| 348 | 20250116 | 125500 | 40188353300 | 151900 | 151800 | 152000 | 151800 | 202 |
| 349 | 20250116 | 125400 | 40157666200 | 151900 | 151900 | 151900 | 151800 | 109 |
| 350 | 20250116 | 125300 | 40141113200 | 152000 | 151800 | 152000 | 151800 | 171 |
| 351 | 20250116 | 125200 | 40115141600 | 151900 | 151700 | 152000 | 151700 | 671 |
| 352 | 20250116 | 125100 | 40013202900 | 151800 | 152000 | 152100 | 151700 | 2542 |
| 353 | 20250116 | 125000 | 39627168900 | 152100 | 152000 | 152200 | 152000 | 163 |
| 354 | 20250116 | 124900 | 39602379500 | 152000 | 152200 | 152300 | 152000 | 445 |
| 355 | 20250116 | 124800 | 39534704600 | 152300 | 152100 | 152300 | 152100 | 429 |
| 356 | 20250116 | 124700 | 39469425100 | 152100 | 152200 | 152300 | 152100 | 340 |
| 357 | 20250116 | 124600 | 39417690100 | 152200 | 152200 | 152300 | 152200 | 143 |
| 358 | 20250116 | 124500 | 39395922300 | 152200 | 152300 | 152300 | 152200 | 78 |
| 359 | 20250116 | 124400 | 39384046700 | 152200 | 152300 | 152300 | 152200 | 51 |
| 360 | 20250116 | 124300 | 39376281600 | 152300 | 152200 | 152300 | 152200 | 27 |
| 361 | 20250116 | 124200 | 39372170100 | 152300 | 152400 | 152400 | 152200 | 17 |
| 362 | 20250116 | 124100 | 39369581100 | 152400 | 152200 | 152400 | 152200 | 184 |
| 363 | 20250116 | 124000 | 39341563000 | 152200 | 152100 | 152200 | 152100 | 22 |
| 364 | 20250116 | 123900 | 39338216700 | 152200 | 152200 | 152300 | 152100 | 215 |
| 365 | 20250116 | 123800 | 39305487600 | 152200 | 152300 | 152300 | 152200 | 47 |
| 366 | 20250116 | 123700 | 39298332300 | 152200 | 152200 | 152300 | 152200 | 55 |
| 367 | 20250116 | 123600 | 39289961000 | 152100 | 152100 | 152200 | 152000 | 134 |
| 368 | 20250116 | 123500 | 39269579300 | 152100 | 152400 | 152400 | 152100 | 682 |
| 369 | 20250116 | 123400 | 39165778500 | 152400 | 152400 | 152400 | 152400 | 194 |
| 370 | 20250116 | 123300 | 39136212900 | 152400 | 152400 | 152500 | 152400 | 114 |
| 371 | 20250116 | 123200 | 39118836400 | 152400 | 152500 | 152500 | 152400 | 167 |
| 372 | 20250116 | 123100 | 39093385300 | 152500 | 152500 | 152500 | 152300 | 163 |
| 373 | 20250116 | 123000 | 39068543300 | 152500 | 152400 | 152500 | 152400 | 174 |
| 374 | 20250116 | 122900 | 39042023500 | 152300 | 152300 | 152400 | 152300 | 45 |
| 375 | 20250116 | 122800 | 39035169000 | 152300 | 152300 | 152400 | 152300 | 218 |
| 376 | 20250116 | 122700 | 39001964800 | 152300 | 152300 | 152300 | 152300 | 31 |
| 377 | 20250116 | 122600 | 38997243500 | 152300 | 152300 | 152300 | 152300 | 157 |
| 378 | 20250116 | 122500 | 38973332400 | 152400 | 152400 | 152400 | 152300 | 7 |
| 379 | 20250116 | 122400 | 38972265900 | 152400 | 152400 | 152500 | 152400 | 32 |
| 380 | 20250116 | 122300 | 38967388700 | 152400 | 152400 | 152400 | 152300 | 84 |
| 381 | 20250116 | 122200 | 38954590500 | 152400 | 152500 | 152500 | 152400 | 16 |
| 382 | 20250116 | 122100 | 38952152000 | 152400 | 152400 | 152400 | 152400 | 137 |
| 383 | 20250116 | 122000 | 38931273200 | 152400 | 152500 | 152500 | 152400 | 77 |
| 384 | 20250116 | 121900 | 38919532800 | 152500 | 152400 | 152500 | 152400 | 76 |
| 385 | 20250116 | 121800 | 38907949400 | 152400 | 152300 | 152400 | 152300 | 35 |
| 386 | 20250116 | 121700 | 38902617500 | 152400 | 152500 | 152500 | 152300 | 61 |
| 387 | 20250116 | 121600 | 38893316700 | 152500 | 152400 | 152500 | 152300 | 88 |
| 388 | 20250116 | 121500 | 38879912900 | 152400 | 152300 | 152500 | 152300 | 322 |
| 389 | 20250116 | 121400 | 38830869500 | 152300 | 152200 | 152300 | 152200 | 26 |
| 390 | 20250116 | 121300 | 38826911900 | 152200 | 152500 | 152500 | 152200 | 229 |
| 391 | 20250116 | 121200 | 38792021500 | 152500 | 152400 | 152500 | 152400 | 50 |
| 392 | 20250116 | 121100 | 38784397600 | 152400 | 152400 | 152500 | 152400 | 76 |
| 393 | 20250116 | 121000 | 38772809200 | 152500 | 152400 | 152500 | 152400 | 160 |
| 394 | 20250116 | 120900 | 38748422700 | 152400 | 152500 | 152500 | 152400 | 29 |
| 395 | 20250116 | 120800 | 38744000600 | 152500 | 152400 | 152500 | 152200 | 108 |
| 396 | 20250116 | 120700 | 38727543200 | 152100 | 152200 | 152400 | 152100 | 281 |
| 397 | 20250116 | 120600 | 38684759100 | 152200 | 152300 | 152300 | 152100 | 381 |
| 398 | 20250116 | 120500 | 38626746100 | 152300 | 152300 | 152300 | 152300 | 51 |
| 399 | 20250116 | 120400 | 38618978800 | 152300 | 152500 | 152500 | 152300 | 111 |
| 400 | 20250116 | 120300 | 38602061400 | 152500 | 152500 | 152600 | 152400 | 414 |
| 401 | 20250116 | 120200 | 38538922700 | 152400 | 152100 | 152400 | 152100 | 372 |
| 402 | 20250116 | 120100 | 38482273100 | 152100 | 152100 | 152200 | 152100 | 154 |
| 403 | 20250116 | 120000 | 38458845600 | 152000 | 152100 | 152100 | 152000 | 114 |
| 404 | 20250116 | 115900 | 38441506500 | 152000 | 152100 | 152100 | 152000 | 278 |
| 405 | 20250116 | 115800 | 38399236700 | 152100 | 152200 | 152200 | 152000 | 98 |
| 406 | 20250116 | 115700 | 38384333600 | 152000 | 152000 | 152200 | 152000 | 114 |
| 407 | 20250116 | 115600 | 38367003200 | 152000 | 152100 | 152100 | 152000 | 103 |
| 408 | 20250116 | 115500 | 38351338700 | 152200 | 151900 | 152200 | 151900 | 290 |
| 409 | 20250116 | 115400 | 38307257300 | 151900 | 151900 | 152000 | 151900 | 113 |
| 410 | 20250116 | 115300 | 38290091400 | 151900 | 152000 | 152000 | 151900 | 81 |
| 411 | 20250116 | 115200 | 38277782000 | 152000 | 152000 | 152100 | 151900 | 526 |
| 412 | 20250116 | 115100 | 38197810000 | 152100 | 152000 | 152100 | 152000 | 7 |
| 413 | 20250116 | 115000 | 38196745400 | 152000 | 152000 | 152000 | 152000 | 78 |
| 414 | 20250116 | 114900 | 38184889400 | 152000 | 152100 | 152200 | 151900 | 309 |
| 415 | 20250116 | 114800 | 38137919800 | 152100 | 152000 | 152200 | 152000 | 49 |
| 416 | 20250116 | 114700 | 38130470500 | 152000 | 152000 | 152200 | 151900 | 293 |
| 417 | 20250116 | 114600 | 38085916500 | 152000 | 152100 | 152100 | 152000 | 75 |
| 418 | 20250116 | 114500 | 38074516100 | 152100 | 152000 | 152100 | 152000 | 38 |
| 419 | 20250116 | 114400 | 38068739800 | 152000 | 152000 | 152100 | 152000 | 208 |
| 420 | 20250116 | 114300 | 38037120100 | 152000 | 152000 | 152100 | 152000 | 83 |
| 421 | 20250116 | 114200 | 38024504000 | 152000 | 152100 | 152100 | 152000 | 302 |
| 422 | 20250116 | 114100 | 37978597200 | 152000 | 152000 | 152100 | 152000 | 39 |
| 423 | 20250116 | 114000 | 37972669000 | 152000 | 152100 | 152100 | 152000 | 40 |
| 424 | 20250116 | 113900 | 37966587000 | 152000 | 152100 | 152200 | 152000 | 882 |
| 425 | 20250116 | 113800 | 37832442300 | 152100 | 152300 | 152300 | 152100 | 29 |
| 426 | 20250116 | 113700 | 37828028600 | 152100 | 152200 | 152200 | 152100 | 344 |
| 427 | 20250116 | 113600 | 37775678000 | 152200 | 152200 | 152300 | 152100 | 102 |
| 428 | 20250116 | 113500 | 37760154600 | 152100 | 152200 | 152200 | 152100 | 102 |
| 429 | 20250116 | 113400 | 37744631000 | 152200 | 152200 | 152200 | 152200 | 51 |
| 430 | 20250116 | 113300 | 37736868800 | 152100 | 152300 | 152400 | 152100 | 169 |
| 431 | 20250116 | 113200 | 37711152900 | 152200 | 152400 | 152400 | 152200 | 226 |
| 432 | 20250116 | 113100 | 37676754300 | 152400 | 152300 | 152400 | 152300 | 47 |
| 433 | 20250116 | 113000 | 37669596000 | 152300 | 152300 | 152300 | 152200 | 10 |
| 434 | 20250116 | 112900 | 37668073500 | 152300 | 152100 | 152400 | 152100 | 27 |
| 435 | 20250116 | 112800 | 37663966100 | 152100 | 152100 | 152400 | 152000 | 200 |
| 436 | 20250116 | 112700 | 37633543100 | 152000 | 152200 | 152200 | 152000 | 474 |
| 437 | 20250116 | 112600 | 37561440500 | 152200 | 152500 | 152500 | 152200 | 989 |
| 438 | 20250116 | 112500 | 37410829900 | 152500 | 152200 | 152500 | 152200 | 552 |
| 439 | 20250116 | 112400 | 37326754300 | 152200 | 152200 | 152200 | 152100 | 78 |
| 440 | 20250116 | 112300 | 37314882800 | 152100 | 152200 | 152200 | 152100 | 85 |
| 441 | 20250116 | 112200 | 37301948800 | 152200 | 152200 | 152200 | 152100 | 59 |
| 442 | 20250116 | 112100 | 37292972700 | 152200 | 152200 | 152200 | 152200 | 78 |
| 443 | 20250116 | 112000 | 37281101100 | 152200 | 152200 | 152200 | 152100 | 96 |
| 444 | 20250116 | 111900 | 37266495800 | 152200 | 152300 | 152300 | 152200 | 69 |
| 445 | 20250116 | 111800 | 37255993900 | 152100 | 152300 | 152300 | 152000 | 232 |
| 446 | 20250116 | 111700 | 37220711900 | 152400 | 151800 | 152400 | 151700 | 513 |
| 447 | 20250116 | 111600 | 37142687800 | 151700 | 152000 | 152000 | 151700 | 145 |
| 448 | 20250116 | 111500 | 37120671500 | 152100 | 151900 | 152100 | 151900 | 199 |
| 449 | 20250116 | 111400 | 37090426900 | 151700 | 151800 | 151900 | 151700 | 436 |
| 450 | 20250116 | 111300 | 37024258300 | 151800 | 151900 | 151900 | 151700 | 299 |
| 451 | 20250116 | 111200 | 36978872700 | 151800 | 151800 | 151900 | 151700 | 331 |
| 452 | 20250116 | 111100 | 36928628500 | 151900 | 151900 | 152000 | 151700 | 735 |
| 453 | 20250116 | 111000 | 36817039500 | 152000 | 152000 | 152100 | 151900 | 460 |
| 454 | 20250116 | 110900 | 36747131500 | 152000 | 151900 | 152000 | 151800 | 402 |
| 455 | 20250116 | 110800 | 36686036500 | 151900 | 151900 | 151900 | 151800 | 105 |
| 456 | 20250116 | 110700 | 36670087400 | 151800 | 151700 | 151800 | 151600 | 358 |
| 457 | 20250116 | 110600 | 36615750000 | 151600 | 151600 | 151900 | 151500 | 920 |
| 458 | 20250116 | 110500 | 36476234300 | 151600 | 151600 | 151700 | 151500 | 652 |
| 459 | 20250116 | 110400 | 36377382200 | 151700 | 151800 | 151800 | 151700 | 423 |
| 460 | 20250116 | 110300 | 36313209800 | 151700 | 151600 | 151900 | 151600 | 187 |
| 461 | 20250116 | 110200 | 36284826200 | 151800 | 151800 | 151900 | 151500 | 2959 |
| 462 | 20250116 | 110100 | 35835934900 | 151800 | 151900 | 152000 | 151800 | 907 |
| 463 | 20250116 | 110000 | 35698167800 | 151900 | 152100 | 152100 | 151800 | 1708 |
| 464 | 20250116 | 105900 | 35438698700 | 152100 | 152000 | 152100 | 151900 | 799 |
| 465 | 20250116 | 105800 | 35317241700 | 152000 | 152000 | 152200 | 151900 | 805 |
| 466 | 20250116 | 105700 | 35194869400 | 152000 | 152400 | 152400 | 151900 | 1483 |
| 467 | 20250116 | 105600 | 34969321200 | 152400 | 152500 | 152500 | 152400 | 34 |
| 468 | 20250116 | 105500 | 34964138800 | 152400 | 152600 | 152600 | 152400 | 465 |
| 469 | 20250116 | 105400 | 34893226400 | 152600 | 152700 | 152700 | 152500 | 163 |
| 470 | 20250116 | 105300 | 34868351500 | 152800 | 152500 | 152800 | 152500 | 235 |
| 471 | 20250116 | 105200 | 34832480500 | 152600 | 152500 | 152600 | 152300 | 407 |
| 472 | 20250116 | 105100 | 34770446100 | 152500 | 152500 | 152600 | 152400 | 467 |
| 473 | 20250116 | 105000 | 34699267000 | 152500 | 152500 | 152500 | 152400 | 108 |
| 474 | 20250116 | 104900 | 34682799000 | 152500 | 152300 | 152600 | 152300 | 206 |
| 475 | 20250116 | 104800 | 34651399500 | 152300 | 152500 | 152600 | 152200 | 1018 |
| 476 | 20250116 | 104700 | 34496189100 | 152500 | 152200 | 152500 | 152100 | 353 |
| 477 | 20250116 | 104600 | 34442407500 | 152200 | 152200 | 152300 | 152000 | 788 |
| 478 | 20250116 | 104500 | 34322501100 | 152300 | 152000 | 152300 | 152000 | 390 |
| 479 | 20250116 | 104400 | 34263151400 | 152000 | 152100 | 152200 | 151900 | 1278 |
| 480 | 20250116 | 104300 | 34068817200 | 152100 | 152000 | 152200 | 151900 | 977 |
| 481 | 20250116 | 104200 | 33920264800 | 152000 | 151900 | 152200 | 151900 | 1528 |
| 482 | 20250116 | 104100 | 33688034400 | 151800 | 151900 | 152000 | 151800 | 1251 |
| 483 | 20250116 | 104000 | 33498071900 | 151900 | 152400 | 152400 | 151800 | 2175 |
| 484 | 20250116 | 103900 | 33167498900 | 152400 | 152700 | 152700 | 152100 | 3119 |
| 485 | 20250116 | 103800 | 32691944200 | 152700 | 152800 | 152800 | 152600 | 1039 |
| 486 | 20250116 | 103700 | 32533293800 | 152800 | 153000 | 153000 | 152800 | 699 |
| 487 | 20250116 | 103600 | 32426435700 | 153000 | 152700 | 153000 | 152600 | 1037 |
| 488 | 20250116 | 103500 | 32268053300 | 152700 | 152900 | 152900 | 152700 | 631 |
| 489 | 20250116 | 103400 | 32171634300 | 152900 | 153100 | 153200 | 152900 | 3239 |
| 490 | 20250116 | 103300 | 31675920500 | 153200 | 153300 | 153300 | 153100 | 966 |
| 491 | 20250116 | 103200 | 31527897300 | 153400 | 153300 | 153400 | 153100 | 1621 |
| 492 | 20250116 | 103100 | 31279500500 | 153300 | 153800 | 153800 | 153200 | 3403 |
| 493 | 20250116 | 103000 | 30757016700 | 153800 | 153800 | 153900 | 153700 | 314 |
| 494 | 20250116 | 102900 | 30708717900 | 153700 | 153800 | 153900 | 153700 | 465 |
| 495 | 20250116 | 102800 | 30637197900 | 153800 | 153700 | 153800 | 153700 | 533 |
| 496 | 20250116 | 102700 | 30555257100 | 153700 | 153700 | 153800 | 153700 | 101 |
| 497 | 20250116 | 102600 | 30539724700 | 153800 | 153700 | 153800 | 153700 | 1221 |
| 498 | 20250116 | 102500 | 30351983300 | 153800 | 153900 | 153900 | 153600 | 766 |
| 499 | 20250116 | 102400 | 30234240300 | 154000 | 153800 | 154000 | 153800 | 172 |
| 500 | 20250116 | 102300 | 30207763000 | 153800 | 153900 | 153900 | 153700 | 633 |
| 501 | 20250116 | 102200 | 30110401300 | 153900 | 154100 | 154200 | 153900 | 950 |
| 502 | 20250116 | 102100 | 29964088800 | 154100 | 154300 | 154300 | 154000 | 1095 |
| 503 | 20250116 | 102000 | 29795245400 | 154300 | 154100 | 154400 | 154000 | 978 |
| 504 | 20250116 | 101900 | 29644358000 | 154100 | 154000 | 154200 | 153800 | 603 |
| 505 | 20250116 | 101800 | 29551494000 | 154000 | 154000 | 154100 | 153900 | 1041 |
| 506 | 20250116 | 101700 | 29391196100 | 154100 | 154600 | 154800 | 154000 | 2029 |
| 507 | 20250116 | 101600 | 29077934500 | 154600 | 154700 | 155000 | 154600 | 1328 |
| 508 | 20250116 | 101500 | 28872324500 | 154800 | 154800 | 154900 | 154700 | 701 |
| 509 | 20250116 | 101400 | 28763807400 | 154800 | 154900 | 154900 | 154600 | 572 |
| 510 | 20250116 | 101300 | 28675297700 | 154900 | 155000 | 155100 | 154800 | 992 |
| 511 | 20250116 | 101200 | 28521561600 | 155100 | 155000 | 155200 | 155000 | 921 |
| 512 | 20250116 | 101100 | 28378732600 | 154900 | 154900 | 155100 | 154700 | 1547 |
| 513 | 20250116 | 101000 | 28139133100 | 154900 | 155200 | 155300 | 154900 | 1628 |
| 514 | 20250116 | 100900 | 27886593000 | 155200 | 155300 | 155300 | 155100 | 913 |
| 515 | 20250116 | 100800 | 27744924100 | 155200 | 155400 | 155400 | 155200 | 1871 |
| 516 | 20250116 | 100700 | 27454364100 | 155300 | 155300 | 155400 | 155000 | 3193 |
| 517 | 20250116 | 100600 | 26958646200 | 155300 | 155000 | 155300 | 155000 | 2274 |
| 518 | 20250116 | 100500 | 26605865100 | 155000 | 155100 | 155200 | 155000 | 753 |
| 519 | 20250116 | 100400 | 26489092600 | 155100 | 155100 | 155400 | 154900 | 3523 |
| 520 | 20250116 | 100300 | 25942315600 | 155200 | 154900 | 155300 | 154900 | 6790 |
| 521 | 20250116 | 100200 | 24889533300 | 154800 | 154500 | 154900 | 154400 | 5392 |
| 522 | 20250116 | 100100 | 24055255000 | 154500 | 154100 | 154600 | 154000 | 5681 |
| 523 | 20250116 | 100000 | 23178370800 | 154100 | 153900 | 154100 | 153800 | 3311 |
| 524 | 20250116 | 095900 | 22668514700 | 153800 | 153800 | 153900 | 153800 | 205 |
| 525 | 20250116 | 095800 | 22636979500 | 153800 | 153600 | 153800 | 153600 | 461 |
| 526 | 20250116 | 095700 | 22566090400 | 153600 | 153700 | 153800 | 153600 | 907 |
| 527 | 20250116 | 095600 | 22426698900 | 153700 | 153800 | 153800 | 153700 | 121 |
| 528 | 20250116 | 095500 | 22408092900 | 153800 | 153900 | 153900 | 153800 | 764 |
| 529 | 20250116 | 095400 | 22290575200 | 153900 | 153900 | 154000 | 153800 | 1483 |
| 530 | 20250116 | 095300 | 22062315500 | 153800 | 153600 | 153900 | 153600 | 267 |
| 531 | 20250116 | 095200 | 22021261300 | 153600 | 153700 | 153700 | 153500 | 541 |
| 532 | 20250116 | 095100 | 21938160700 | 153700 | 153900 | 153900 | 153700 | 312 |
| 533 | 20250116 | 095000 | 21890163300 | 154000 | 154100 | 154100 | 153900 | 720 |
| 534 | 20250116 | 094900 | 21779285200 | 154000 | 154100 | 154100 | 153800 | 624 |
| 535 | 20250116 | 094800 | 21683196700 | 154100 | 153700 | 154100 | 153600 | 4630 |
| 536 | 20250116 | 094700 | 20970504400 | 153700 | 153300 | 153700 | 153300 | 531 |
| 537 | 20250116 | 094600 | 20888967600 | 153300 | 153400 | 153400 | 153200 | 167 |
| 538 | 20250116 | 094500 | 20863366200 | 153400 | 153200 | 153400 | 153100 | 650 |
| 539 | 20250116 | 094400 | 20763772200 | 153200 | 153300 | 153400 | 153100 | 891 |
| 540 | 20250116 | 094300 | 20627220100 | 153300 | 153400 | 153400 | 153200 | 721 |
| 541 | 20250116 | 094200 | 20516690600 | 153400 | 153500 | 153500 | 153400 | 230 |
| 542 | 20250116 | 094100 | 20481396400 | 153500 | 153600 | 153700 | 153500 | 411 |
| 543 | 20250116 | 094000 | 20418295900 | 153600 | 153800 | 153900 | 153600 | 419 |
| 544 | 20250116 | 093900 | 20353885200 | 153800 | 153700 | 153800 | 153700 | 367 |
| 545 | 20250116 | 093800 | 20297445600 | 153700 | 153900 | 154000 | 153600 | 910 |
| 546 | 20250116 | 093700 | 20157428100 | 154000 | 153500 | 154000 | 153500 | 2252 |
| 547 | 20250116 | 093600 | 19811082600 | 153500 | 153400 | 153600 | 153400 | 106 |
| 548 | 20250116 | 093500 | 19794808400 | 153400 | 153600 | 153700 | 153300 | 503 |
| 549 | 20250116 | 093400 | 19717586900 | 153700 | 153300 | 153700 | 153200 | 1692 |
| 550 | 20250116 | 093300 | 19458072800 | 153300 | 153600 | 153700 | 153300 | 1726 |
| 551 | 20250116 | 093200 | 19193138600 | 153700 | 153900 | 153900 | 153600 | 680 |
| 552 | 20250116 | 093100 | 19088611300 | 153900 | 153900 | 153900 | 153800 | 206 |
| 553 | 20250116 | 093000 | 19056919800 | 153900 | 153800 | 154000 | 153700 | 1140 |
| 554 | 20250116 | 092900 | 18881503900 | 153800 | 153900 | 154000 | 153700 | 635 |
| 555 | 20250116 | 092800 | 18783836800 | 153900 | 153800 | 154000 | 153800 | 1024 |
| 556 | 20250116 | 092700 | 18626238300 | 153800 | 153700 | 153800 | 153600 | 1032 |
| 557 | 20250116 | 092600 | 18467605800 | 153700 | 153700 | 153800 | 153700 | 573 |
| 558 | 20250116 | 092500 | 18379510700 | 153800 | 153700 | 153900 | 153600 | 838 |
| 559 | 20250116 | 092400 | 18250680800 | 153700 | 153600 | 153800 | 153500 | 725 |
| 560 | 20250116 | 092300 | 18139318500 | 153600 | 153600 | 153800 | 153600 | 948 |
| 561 | 20250116 | 092200 | 17993623200 | 153600 | 154000 | 154000 | 153500 | 1257 |
| 562 | 20250116 | 092100 | 17800401300 | 153900 | 153900 | 154000 | 153700 | 2377 |
| 563 | 20250116 | 092000 | 17434775100 | 154000 | 154200 | 154200 | 153900 | 1450 |
| 564 | 20250116 | 091900 | 17211350800 | 154200 | 154300 | 154300 | 154200 | 1232 |
| 565 | 20250116 | 091800 | 17021291000 | 154300 | 154300 | 154500 | 154300 | 879 |
| 566 | 20250116 | 091700 | 16885589300 | 154300 | 154100 | 154500 | 154100 | 3596 |
| 567 | 20250116 | 091600 | 16330428300 | 154100 | 154400 | 154500 | 154000 | 1507 |
| 568 | 20250116 | 091500 | 16098038500 | 154400 | 154700 | 154700 | 154300 | 1602 |
| 569 | 20250116 | 091400 | 15850448400 | 154700 | 154600 | 154900 | 154600 | 2957 |
| 570 | 20250116 | 091300 | 15392871900 | 154600 | 154300 | 154700 | 154200 | 4236 |
| 571 | 20250116 | 091200 | 14738621400 | 154400 | 154600 | 154600 | 154200 | 2082 |
| 572 | 20250116 | 091100 | 14417046300 | 154600 | 154700 | 155000 | 154600 | 5694 |
| 573 | 20250116 | 091000 | 13535743400 | 154700 | 154600 | 154900 | 154600 | 3617 |
| 574 | 20250116 | 090900 | 12975936800 | 154500 | 153900 | 154700 | 153900 | 6002 |
| 575 | 20250116 | 090800 | 12049610500 | 153900 | 153900 | 154200 | 153600 | 2119 |
| 576 | 20250116 | 090700 | 11723780400 | 153900 | 153700 | 154200 | 153600 | 3865 |
| 577 | 20250116 | 090600 | 11128930400 | 153900 | 153800 | 154800 | 153500 | 6736 |
| 578 | 20250116 | 090500 | 10090950500 | 153800 | 153400 | 153900 | 153000 | 2788 |
| 579 | 20250116 | 090400 | 9663284000 | 153400 | 153600 | 153900 | 153000 | 6700 |
| 580 | 20250116 | 090300 | 8635247600 | 153600 | 154200 | 154300 | 153200 | 4822 |
| 581 | 20250116 | 090200 | 7894068200 | 154300 | 154700 | 155100 | 154000 | 6157 |
| 582 | 20250116 | 090100 | 6941851700 | 154500 | 155200 | 155600 | 154000 | 11267 |
| 583 | 20250116 | 090000 | 5194425500 | 155000 | 153500 | 156100 | 153300 | 33588 |