35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 3 | 20250116 | 185300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 4 | 20250116 | 185200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 5 | 20250116 | 185100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 6 | 20250116 | 185000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 7 | 20250116 | 184900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 8 | 20250116 | 184800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 9 | 20250116 | 184700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 10 | 20250116 | 184600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 11 | 20250116 | 184500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 12 | 20250116 | 184400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 13 | 20250116 | 184300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 14 | 20250116 | 184200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 15 | 20250116 | 184100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 16 | 20250116 | 184000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 17 | 20250116 | 183900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 18 | 20250116 | 183800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 19 | 20250116 | 183700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 20 | 20250116 | 183600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 21 | 20250116 | 183500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 22 | 20250116 | 183400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 23 | 20250116 | 183300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 24 | 20250116 | 183200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 25 | 20250116 | 183100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 26 | 20250116 | 183000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 27 | 20250116 | 182900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 28 | 20250116 | 182800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 29 | 20250116 | 182700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 30 | 20250116 | 182600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 31 | 20250116 | 182500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 32 | 20250116 | 182400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 33 | 20250116 | 182300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 34 | 20250116 | 182200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 35 | 20250116 | 182100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 36 | 20250116 | 182000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 37 | 20250116 | 181900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 38 | 20250116 | 181800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 39 | 20250116 | 181700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 40 | 20250116 | 181600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 41 | 20250116 | 181500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 42 | 20250116 | 181400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 43 | 20250116 | 181300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 44 | 20250116 | 181200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 45 | 20250116 | 181100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 46 | 20250116 | 181000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 47 | 20250116 | 180900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 48 | 20250116 | 180800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 49 | 20250116 | 180700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 50 | 20250116 | 180600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 51 | 20250116 | 180500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 52 | 20250116 | 180400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 53 | 20250116 | 180300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 54 | 20250116 | 180200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 55 | 20250116 | 180100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 56 | 20250116 | 180000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 57 | 20250116 | 175900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 58 | 20250116 | 175800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 59 | 20250116 | 175700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 60 | 20250116 | 175600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 61 | 20250116 | 175500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 62 | 20250116 | 175400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 63 | 20250116 | 175300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 64 | 20250116 | 175200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 65 | 20250116 | 175100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 66 | 20250116 | 175000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 67 | 20250116 | 174900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 68 | 20250116 | 174800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 69 | 20250116 | 174700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 70 | 20250116 | 174600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 71 | 20250116 | 174500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 72 | 20250116 | 174400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 73 | 20250116 | 174300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 74 | 20250116 | 174200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 75 | 20250116 | 174100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 76 | 20250116 | 174000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 77 | 20250116 | 173900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 78 | 20250116 | 173800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 79 | 20250116 | 173700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 80 | 20250116 | 173600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 81 | 20250116 | 173500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 82 | 20250116 | 173400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 83 | 20250116 | 173300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 84 | 20250116 | 173200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 85 | 20250116 | 173100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 86 | 20250116 | 173000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 87 | 20250116 | 172900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 88 | 20250116 | 172800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 89 | 20250116 | 172700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 90 | 20250116 | 172600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 91 | 20250116 | 172500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 92 | 20250116 | 172400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 93 | 20250116 | 172300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 94 | 20250116 | 172200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 95 | 20250116 | 172100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 96 | 20250116 | 172000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 97 | 20250116 | 171900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 98 | 20250116 | 171800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 99 | 20250116 | 171700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 100 | 20250116 | 171600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 101 | 20250116 | 171500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 102 | 20250116 | 171400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 103 | 20250116 | 171300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 104 | 20250116 | 171200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 105 | 20250116 | 171100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 106 | 20250116 | 171000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 107 | 20250116 | 170900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 108 | 20250116 | 170800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 109 | 20250116 | 170700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 110 | 20250116 | 170600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 111 | 20250116 | 170500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 112 | 20250116 | 170400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 113 | 20250116 | 170300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 114 | 20250116 | 170200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 115 | 20250116 | 170100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 116 | 20250116 | 170000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 117 | 20250116 | 165900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 118 | 20250116 | 165800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 119 | 20250116 | 165700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 120 | 20250116 | 165600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 121 | 20250116 | 165500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 122 | 20250116 | 165400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 123 | 20250116 | 165300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 124 | 20250116 | 165200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 125 | 20250116 | 165100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 126 | 20250116 | 165000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 127 | 20250116 | 164900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 128 | 20250116 | 164800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 129 | 20250116 | 164700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 130 | 20250116 | 164600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 131 | 20250116 | 164500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 132 | 20250116 | 164400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 133 | 20250116 | 164300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 134 | 20250116 | 164200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 135 | 20250116 | 164100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 136 | 20250116 | 164000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 137 | 20250116 | 163900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 138 | 20250116 | 163800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 139 | 20250116 | 163700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 140 | 20250116 | 163600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 141 | 20250116 | 163500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 142 | 20250116 | 163400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 143 | 20250116 | 163300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 144 | 20250116 | 163200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 145 | 20250116 | 163100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 146 | 20250116 | 163000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 147 | 20250116 | 162900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 148 | 20250116 | 162800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 149 | 20250116 | 162700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 150 | 20250116 | 162600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 151 | 20250116 | 162500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 152 | 20250116 | 162400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 153 | 20250116 | 162300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 154 | 20250116 | 162200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 155 | 20250116 | 162100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 156 | 20250116 | 162000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 157 | 20250116 | 161900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 158 | 20250116 | 161800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 159 | 20250116 | 161700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 160 | 20250116 | 161600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 161 | 20250116 | 161500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 162 | 20250116 | 161400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 163 | 20250116 | 161300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 164 | 20250116 | 161200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 165 | 20250116 | 161100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 166 | 20250116 | 161000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 167 | 20250116 | 160900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 168 | 20250116 | 160800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 169 | 20250116 | 160700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 170 | 20250116 | 160600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 171 | 20250116 | 160500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 172 | 20250116 | 160400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 173 | 20250116 | 160300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 174 | 20250116 | 160200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 175 | 20250116 | 160100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 176 | 20250116 | 160000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 177 | 20250116 | 155900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 178 | 20250116 | 155800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 179 | 20250116 | 155700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 180 | 20250116 | 155600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 181 | 20250116 | 155500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 182 | 20250116 | 155400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 183 | 20250116 | 155300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 184 | 20250116 | 155200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 185 | 20250116 | 155100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 186 | 20250116 | 155000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 187 | 20250116 | 154900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 188 | 20250116 | 154800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 189 | 20250116 | 154700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 190 | 20250116 | 154600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 191 | 20250116 | 154500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 192 | 20250116 | 154400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 193 | 20250116 | 154300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 194 | 20250116 | 154200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 195 | 20250116 | 154100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 196 | 20250116 | 154000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 197 | 20250116 | 153900 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 198 | 20250116 | 153800 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 199 | 20250116 | 153700 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 200 | 20250116 | 153600 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 201 | 20250116 | 153500 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 202 | 20250116 | 153400 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 203 | 20250116 | 153300 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 204 | 20250116 | 153200 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 205 | 20250116 | 153100 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 0 |
| 206 | 20250116 | 153000 | 93926335500 | 193400 | 193400 | 193400 | 193400 | 12214 |
| 207 | 20250116 | 152900 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 208 | 20250116 | 152800 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 209 | 20250116 | 152700 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 210 | 20250116 | 152600 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 211 | 20250116 | 152500 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 212 | 20250116 | 152400 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 213 | 20250116 | 152300 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 214 | 20250116 | 152200 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 215 | 20250116 | 152100 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 216 | 20250116 | 152000 | 91564147900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 217 | 20250116 | 151900 | 91564147900 | 193600 | 193800 | 193900 | 193600 | 856 |
| 218 | 20250116 | 151800 | 91398361600 | 193800 | 193900 | 193900 | 193800 | 505 |
| 219 | 20250116 | 151700 | 91300479600 | 193800 | 194000 | 194100 | 193800 | 884 |
| 220 | 20250116 | 151600 | 91128994400 | 194100 | 194100 | 194200 | 194000 | 1167 |
| 221 | 20250116 | 151500 | 90902478800 | 194100 | 194000 | 194200 | 194000 | 665 |
| 222 | 20250116 | 151400 | 90773407100 | 194000 | 193900 | 194200 | 193800 | 1354 |
| 223 | 20250116 | 151300 | 90510699700 | 193900 | 193900 | 194000 | 193800 | 905 |
| 224 | 20250116 | 151200 | 90335245600 | 193800 | 193900 | 193900 | 193800 | 217 |
| 225 | 20250116 | 151100 | 90293181700 | 193900 | 193800 | 193900 | 193800 | 437 |
| 226 | 20250116 | 151000 | 90208458400 | 193800 | 193800 | 193900 | 193800 | 285 |
| 227 | 20250116 | 150900 | 90153211500 | 193800 | 193800 | 193900 | 193800 | 852 |
| 228 | 20250116 | 150800 | 89988051000 | 193900 | 193800 | 193900 | 193700 | 551 |
| 229 | 20250116 | 150700 | 89881277100 | 193700 | 193500 | 193800 | 193500 | 543 |
| 230 | 20250116 | 150600 | 89776131400 | 193500 | 193600 | 193600 | 193500 | 401 |
| 231 | 20250116 | 150500 | 89698525800 | 193600 | 193500 | 193600 | 193500 | 304 |
| 232 | 20250116 | 150400 | 89639688400 | 193600 | 193700 | 193700 | 193500 | 388 |
| 233 | 20250116 | 150300 | 89564578400 | 193700 | 193600 | 193800 | 193500 | 631 |
| 234 | 20250116 | 150200 | 89442393600 | 193600 | 193600 | 193600 | 193400 | 565 |
| 235 | 20250116 | 150100 | 89333068400 | 193500 | 193600 | 193600 | 193500 | 579 |
| 236 | 20250116 | 150000 | 89221022800 | 193500 | 193700 | 193700 | 193500 | 339 |
| 237 | 20250116 | 145900 | 89155391200 | 193700 | 193800 | 193900 | 193600 | 785 |
| 238 | 20250116 | 145800 | 89003298300 | 193800 | 193800 | 193900 | 193800 | 475 |
| 239 | 20250116 | 145700 | 88911220300 | 193800 | 193900 | 193900 | 193800 | 274 |
| 240 | 20250116 | 145600 | 88858100900 | 193900 | 194000 | 194100 | 193800 | 740 |
| 241 | 20250116 | 145500 | 88714571200 | 194000 | 193900 | 194100 | 193900 | 633 |
| 242 | 20250116 | 145400 | 88591759200 | 193900 | 194000 | 194000 | 193900 | 454 |
| 243 | 20250116 | 145300 | 88503689300 | 193900 | 193800 | 194000 | 193700 | 300 |
| 244 | 20250116 | 145200 | 88445532700 | 193700 | 193800 | 193900 | 193700 | 267 |
| 245 | 20250116 | 145100 | 88393787200 | 193800 | 194100 | 194100 | 193800 | 758 |
| 246 | 20250116 | 145000 | 88246787900 | 194100 | 194000 | 194100 | 194000 | 502 |
| 247 | 20250116 | 144900 | 88149391400 | 193900 | 194100 | 194100 | 193900 | 309 |
| 248 | 20250116 | 144800 | 88089449300 | 194000 | 194200 | 194200 | 194000 | 230 |
| 249 | 20250116 | 144700 | 88044814800 | 194000 | 194000 | 194300 | 193900 | 1849 |
| 250 | 20250116 | 144600 | 87685939500 | 193900 | 194100 | 194100 | 193900 | 582 |
| 251 | 20250116 | 144500 | 87573021700 | 194100 | 194000 | 194100 | 193900 | 454 |
| 252 | 20250116 | 144400 | 87484938700 | 194000 | 193900 | 194000 | 193800 | 667 |
| 253 | 20250116 | 144300 | 87355606300 | 193900 | 193800 | 194000 | 193700 | 695 |
| 254 | 20250116 | 144200 | 87220888900 | 193800 | 193800 | 193900 | 193700 | 621 |
| 255 | 20250116 | 144100 | 87100536000 | 193800 | 193800 | 193800 | 193700 | 124 |
| 256 | 20250116 | 144000 | 87076509600 | 193700 | 193700 | 193800 | 193600 | 626 |
| 257 | 20250116 | 143900 | 86955245500 | 193700 | 193600 | 193700 | 193600 | 193 |
| 258 | 20250116 | 143800 | 86917869800 | 193700 | 193800 | 193800 | 193600 | 437 |
| 259 | 20250116 | 143700 | 86833226800 | 193700 | 193800 | 193900 | 193700 | 383 |
| 260 | 20250116 | 143600 | 86759002900 | 193800 | 193900 | 193900 | 193700 | 214 |
| 261 | 20250116 | 143500 | 86717530900 | 193800 | 193800 | 193900 | 193700 | 322 |
| 262 | 20250116 | 143400 | 86655118800 | 193900 | 193800 | 193900 | 193700 | 211 |
| 263 | 20250116 | 143300 | 86614214700 | 193700 | 193400 | 193800 | 193300 | 1078 |
| 264 | 20250116 | 143200 | 86405526800 | 193400 | 193400 | 193500 | 193300 | 258 |
| 265 | 20250116 | 143100 | 86355627500 | 193400 | 193600 | 193600 | 193300 | 377 |
| 266 | 20250116 | 143000 | 86282699000 | 193500 | 193600 | 193600 | 193500 | 302 |
| 267 | 20250116 | 142900 | 86224255900 | 193600 | 193600 | 193600 | 193500 | 888 |
| 268 | 20250116 | 142800 | 86052377200 | 193700 | 193800 | 193800 | 193600 | 372 |
| 269 | 20250116 | 142700 | 85980313600 | 193800 | 193800 | 193900 | 193700 | 753 |
| 270 | 20250116 | 142600 | 85834381000 | 193900 | 193900 | 194000 | 193800 | 415 |
| 271 | 20250116 | 142500 | 85753914900 | 194000 | 194000 | 194000 | 193900 | 517 |
| 272 | 20250116 | 142400 | 85653654100 | 194000 | 194200 | 194300 | 193900 | 987 |
| 273 | 20250116 | 142300 | 85462063800 | 194300 | 194200 | 194300 | 194200 | 320 |
| 274 | 20250116 | 142200 | 85399916600 | 194200 | 194200 | 194200 | 194100 | 250 |
| 275 | 20250116 | 142100 | 85351370100 | 194200 | 194200 | 194200 | 194100 | 590 |
| 276 | 20250116 | 142000 | 85236795900 | 194200 | 194200 | 194300 | 194100 | 506 |
| 277 | 20250116 | 141900 | 85138536300 | 194200 | 194300 | 194300 | 194200 | 85 |
| 278 | 20250116 | 141800 | 85122023100 | 194300 | 194200 | 194300 | 194100 | 270 |
| 279 | 20250116 | 141700 | 85069573500 | 194200 | 194100 | 194200 | 194000 | 893 |
| 280 | 20250116 | 141600 | 84896185100 | 194100 | 194100 | 194100 | 194000 | 510 |
| 281 | 20250116 | 141500 | 84797207100 | 194000 | 194000 | 194000 | 193900 | 473 |
| 282 | 20250116 | 141400 | 84705449400 | 194000 | 194000 | 194000 | 193900 | 207 |
| 283 | 20250116 | 141300 | 84665294600 | 194000 | 194000 | 194000 | 193900 | 223 |
| 284 | 20250116 | 141200 | 84622038100 | 194000 | 194100 | 194100 | 193900 | 378 |
| 285 | 20250116 | 141100 | 84548708200 | 194000 | 194000 | 194200 | 194000 | 708 |
| 286 | 20250116 | 141000 | 84411290500 | 194100 | 194100 | 194100 | 194000 | 916 |
| 287 | 20250116 | 140900 | 84233567700 | 194000 | 194200 | 194200 | 194000 | 949 |
| 288 | 20250116 | 140800 | 84049364900 | 194200 | 194300 | 194300 | 194100 | 1788 |
| 289 | 20250116 | 140700 | 83702112400 | 194300 | 194300 | 194300 | 194200 | 172 |
| 290 | 20250116 | 140600 | 83668700200 | 194200 | 194300 | 194300 | 194200 | 261 |
| 291 | 20250116 | 140500 | 83617993000 | 194300 | 194200 | 194300 | 194200 | 534 |
| 292 | 20250116 | 140400 | 83514248500 | 194200 | 194200 | 194300 | 194100 | 875 |
| 293 | 20250116 | 140300 | 83344282700 | 194200 | 194200 | 194200 | 194100 | 214 |
| 294 | 20250116 | 140200 | 83302728200 | 194200 | 194100 | 194200 | 194100 | 411 |
| 295 | 20250116 | 140100 | 83222937600 | 194100 | 194000 | 194100 | 194000 | 606 |
| 296 | 20250116 | 140000 | 83105357100 | 194100 | 194100 | 194300 | 194000 | 1711 |
| 297 | 20250116 | 135900 | 82773120300 | 194200 | 194200 | 194200 | 194000 | 403 |
| 298 | 20250116 | 135800 | 82694893400 | 194100 | 193800 | 194300 | 193800 | 1448 |
| 299 | 20250116 | 135700 | 82413837300 | 193900 | 194000 | 194000 | 193800 | 1500 |
| 300 | 20250116 | 135600 | 82123027200 | 194000 | 193900 | 194000 | 193800 | 457 |
| 301 | 20250116 | 135500 | 82034415900 | 193900 | 193800 | 193900 | 193700 | 292 |
| 302 | 20250116 | 135400 | 81977826800 | 193800 | 193900 | 194000 | 193700 | 1128 |
| 303 | 20250116 | 135300 | 81759137000 | 194000 | 194200 | 194300 | 193900 | 1147 |
| 304 | 20250116 | 135200 | 81536527700 | 194200 | 194000 | 194200 | 194000 | 905 |
| 305 | 20250116 | 135100 | 81360838600 | 194000 | 193900 | 194100 | 193800 | 465 |
| 306 | 20250116 | 135000 | 81270642500 | 193900 | 193800 | 193900 | 193800 | 372 |
| 307 | 20250116 | 134900 | 81198525000 | 193800 | 193800 | 193900 | 193700 | 575 |
| 308 | 20250116 | 134800 | 81087088800 | 193900 | 193900 | 193900 | 193800 | 195 |
| 309 | 20250116 | 134700 | 81049286500 | 193900 | 193900 | 194000 | 193800 | 754 |
| 310 | 20250116 | 134600 | 80903080000 | 193900 | 193900 | 194000 | 193800 | 1241 |
| 311 | 20250116 | 134500 | 80662400400 | 193800 | 193400 | 193800 | 193400 | 1120 |
| 312 | 20250116 | 134400 | 80445434500 | 193500 | 193200 | 193500 | 193200 | 656 |
| 313 | 20250116 | 134300 | 80318567200 | 193300 | 193200 | 193400 | 193200 | 1019 |
| 314 | 20250116 | 134200 | 80121548000 | 193300 | 193100 | 193300 | 193000 | 350 |
| 315 | 20250116 | 134100 | 80053944400 | 193100 | 193100 | 193100 | 193000 | 323 |
| 316 | 20250116 | 134000 | 79991582000 | 193100 | 193100 | 193100 | 192900 | 631 |
| 317 | 20250116 | 133900 | 79869792600 | 193100 | 193000 | 193100 | 193000 | 499 |
| 318 | 20250116 | 133800 | 79773457200 | 193100 | 193100 | 193100 | 193000 | 181 |
| 319 | 20250116 | 133700 | 79738511300 | 193000 | 193100 | 193100 | 193000 | 560 |
| 320 | 20250116 | 133600 | 79630379000 | 193000 | 193100 | 193100 | 193000 | 347 |
| 321 | 20250116 | 133500 | 79563377400 | 193000 | 193000 | 193100 | 192900 | 785 |
| 322 | 20250116 | 133400 | 79411874800 | 192900 | 193000 | 193000 | 192900 | 293 |
| 323 | 20250116 | 133300 | 79355345400 | 193000 | 192900 | 193000 | 192800 | 255 |
| 324 | 20250116 | 133200 | 79306153600 | 192900 | 192800 | 192900 | 192700 | 407 |
| 325 | 20250116 | 133100 | 79227673600 | 192700 | 192800 | 192800 | 192700 | 147 |
| 326 | 20250116 | 133000 | 79199335700 | 192800 | 192800 | 192800 | 192700 | 98 |
| 327 | 20250116 | 132900 | 79180444100 | 192700 | 192700 | 192800 | 192600 | 223 |
| 328 | 20250116 | 132800 | 79137468900 | 192600 | 192500 | 192700 | 192500 | 154 |
| 329 | 20250116 | 132700 | 79107811000 | 192500 | 192300 | 192600 | 192300 | 537 |
| 330 | 20250116 | 132600 | 79004473300 | 192300 | 192300 | 192400 | 192300 | 264 |
| 331 | 20250116 | 132500 | 78953690500 | 192300 | 192300 | 192400 | 192300 | 160 |
| 332 | 20250116 | 132400 | 78922916400 | 192400 | 192400 | 192500 | 192300 | 446 |
| 333 | 20250116 | 132300 | 78837076300 | 192400 | 192500 | 192600 | 192400 | 299 |
| 334 | 20250116 | 132200 | 78779524700 | 192500 | 192600 | 192600 | 192500 | 80 |
| 335 | 20250116 | 132100 | 78764122900 | 192600 | 192500 | 192700 | 192500 | 326 |
| 336 | 20250116 | 132000 | 78701323700 | 192700 | 192600 | 192700 | 192500 | 430 |
| 337 | 20250116 | 131900 | 78618507300 | 192600 | 192400 | 192600 | 192400 | 275 |
| 338 | 20250116 | 131800 | 78565565400 | 192500 | 192300 | 192500 | 192300 | 114 |
| 339 | 20250116 | 131700 | 78543630000 | 192300 | 192500 | 192500 | 192200 | 760 |
| 340 | 20250116 | 131600 | 78397483500 | 192400 | 192400 | 192500 | 192400 | 151 |
| 341 | 20250116 | 131500 | 78368429200 | 192500 | 192500 | 192500 | 192400 | 582 |
| 342 | 20250116 | 131400 | 78256446700 | 192400 | 192400 | 192500 | 192400 | 583 |
| 343 | 20250116 | 131300 | 78144265500 | 192500 | 192300 | 192500 | 192300 | 160 |
| 344 | 20250116 | 131200 | 78113473200 | 192300 | 192400 | 192500 | 192300 | 203 |
| 345 | 20250116 | 131100 | 78074420400 | 192300 | 192500 | 192500 | 192300 | 334 |
| 346 | 20250116 | 131000 | 78010156700 | 192500 | 192500 | 192600 | 192400 | 189 |
| 347 | 20250116 | 130900 | 77973774400 | 192500 | 192500 | 192800 | 192500 | 2436 |
| 348 | 20250116 | 130800 | 77504580800 | 192600 | 192200 | 192600 | 192200 | 608 |
| 349 | 20250116 | 130700 | 77387599300 | 192200 | 192300 | 192300 | 192200 | 175 |
| 350 | 20250116 | 130600 | 77353951000 | 192200 | 192300 | 192500 | 192200 | 725 |
| 351 | 20250116 | 130500 | 77214487000 | 192300 | 192300 | 192300 | 192200 | 155 |
| 352 | 20250116 | 130400 | 77184690800 | 192200 | 192100 | 192300 | 192100 | 232 |
| 353 | 20250116 | 130300 | 77140105700 | 192100 | 192000 | 192300 | 191900 | 390 |
| 354 | 20250116 | 130200 | 77065215600 | 192000 | 191800 | 192000 | 191700 | 569 |
| 355 | 20250116 | 130100 | 76956014300 | 191800 | 191800 | 191800 | 191600 | 142 |
| 356 | 20250116 | 130000 | 76928793500 | 191500 | 191200 | 191900 | 191200 | 407 |
| 357 | 20250116 | 125900 | 76850834100 | 191300 | 191000 | 191400 | 190900 | 1460 |
| 358 | 20250116 | 125800 | 76571879900 | 191000 | 191000 | 191300 | 190900 | 706 |
| 359 | 20250116 | 125700 | 76437000600 | 190900 | 191500 | 191500 | 190900 | 3765 |
| 360 | 20250116 | 125600 | 75717312800 | 191500 | 191600 | 192000 | 191400 | 1602 |
| 361 | 20250116 | 125500 | 75410349400 | 191600 | 191600 | 191700 | 191600 | 554 |
| 362 | 20250116 | 125400 | 75304179500 | 191700 | 191700 | 191700 | 191600 | 321 |
| 363 | 20250116 | 125300 | 75242654600 | 191700 | 191700 | 191700 | 191600 | 854 |
| 364 | 20250116 | 125200 | 75078998000 | 191800 | 191800 | 191800 | 191700 | 361 |
| 365 | 20250116 | 125100 | 75009788600 | 191600 | 191800 | 191900 | 191600 | 758 |
| 366 | 20250116 | 125000 | 74864503600 | 191800 | 191600 | 191900 | 191600 | 814 |
| 367 | 20250116 | 124900 | 74708512000 | 191700 | 192100 | 192200 | 191700 | 1631 |
| 368 | 20250116 | 124800 | 74395683400 | 192000 | 192200 | 192200 | 192000 | 421 |
| 369 | 20250116 | 124700 | 74314823200 | 192100 | 192000 | 192200 | 192000 | 637 |
| 370 | 20250116 | 124600 | 74192477100 | 192000 | 192100 | 192300 | 192000 | 438 |
| 371 | 20250116 | 124500 | 74108334400 | 192200 | 192700 | 192700 | 192200 | 570 |
| 372 | 20250116 | 124400 | 73998692200 | 192700 | 192300 | 192800 | 192200 | 936 |
| 373 | 20250116 | 124300 | 73818519600 | 192300 | 191800 | 192300 | 191600 | 2235 |
| 374 | 20250116 | 124200 | 73389836800 | 191900 | 192200 | 192300 | 191800 | 3372 |
| 375 | 20250116 | 124100 | 72742274700 | 192200 | 192400 | 192400 | 192200 | 306 |
| 376 | 20250116 | 124000 | 72683433200 | 192200 | 192300 | 192400 | 192200 | 446 |
| 377 | 20250116 | 123900 | 72597694200 | 192300 | 192400 | 192400 | 192200 | 565 |
| 378 | 20250116 | 123800 | 72489045400 | 192300 | 192300 | 192400 | 192300 | 334 |
| 379 | 20250116 | 123700 | 72424807000 | 192300 | 192600 | 192800 | 192300 | 434 |
| 380 | 20250116 | 123600 | 72341267300 | 192600 | 192400 | 192600 | 192400 | 138 |
| 381 | 20250116 | 123500 | 72314699700 | 192400 | 192800 | 192800 | 192400 | 1096 |
| 382 | 20250116 | 123400 | 72103611700 | 192800 | 192900 | 193000 | 192700 | 181 |
| 383 | 20250116 | 123300 | 72068704000 | 192900 | 192800 | 192900 | 192700 | 236 |
| 384 | 20250116 | 123200 | 72023208400 | 192800 | 192500 | 192800 | 192500 | 410 |
| 385 | 20250116 | 123100 | 71944232600 | 192600 | 192600 | 192600 | 192500 | 77 |
| 386 | 20250116 | 123000 | 71929405300 | 192600 | 192600 | 192600 | 192400 | 176 |
| 387 | 20250116 | 122900 | 71895523400 | 192400 | 192300 | 192600 | 192300 | 314 |
| 388 | 20250116 | 122800 | 71835107500 | 192300 | 192600 | 192700 | 192300 | 1092 |
| 389 | 20250116 | 122700 | 71624954300 | 192600 | 192600 | 192700 | 192500 | 531 |
| 390 | 20250116 | 122600 | 71522694400 | 192700 | 192700 | 192800 | 192600 | 684 |
| 391 | 20250116 | 122500 | 71390881300 | 192700 | 192600 | 192800 | 192600 | 349 |
| 392 | 20250116 | 122400 | 71323621900 | 192600 | 192600 | 192600 | 192500 | 286 |
| 393 | 20250116 | 122300 | 71268558800 | 192500 | 192800 | 192800 | 192500 | 2971 |
| 394 | 20250116 | 122200 | 70696161500 | 192800 | 192900 | 192900 | 192800 | 642 |
| 395 | 20250116 | 122100 | 70572370900 | 192900 | 192900 | 192900 | 192800 | 702 |
| 396 | 20250116 | 122000 | 70437003900 | 192900 | 192800 | 192900 | 192800 | 624 |
| 397 | 20250116 | 121900 | 70316654700 | 192800 | 192900 | 192900 | 192800 | 444 |
| 398 | 20250116 | 121800 | 70231048300 | 192800 | 192800 | 192900 | 192800 | 356 |
| 399 | 20250116 | 121700 | 70162394000 | 192800 | 192900 | 192900 | 192800 | 881 |
| 400 | 20250116 | 121600 | 69992505800 | 192900 | 193000 | 193100 | 192800 | 415 |
| 401 | 20250116 | 121500 | 69912464500 | 193000 | 192900 | 193200 | 192900 | 508 |
| 402 | 20250116 | 121400 | 69814414200 | 192900 | 192800 | 193000 | 192700 | 692 |
| 403 | 20250116 | 121300 | 69680957600 | 192800 | 193100 | 193100 | 192700 | 2449 |
| 404 | 20250116 | 121200 | 69208484100 | 193000 | 193100 | 193200 | 193000 | 1461 |
| 405 | 20250116 | 121100 | 68926389000 | 193100 | 193400 | 193400 | 193100 | 2125 |
| 406 | 20250116 | 121000 | 68515804600 | 193400 | 193500 | 193600 | 193400 | 608 |
| 407 | 20250116 | 120900 | 68398169100 | 193600 | 193400 | 193700 | 193300 | 417 |
| 408 | 20250116 | 120800 | 68317510200 | 193400 | 193400 | 193400 | 193300 | 769 |
| 409 | 20250116 | 120700 | 68168804400 | 193300 | 193400 | 193400 | 193300 | 836 |
| 410 | 20250116 | 120600 | 68007188400 | 193400 | 193800 | 193800 | 193300 | 3320 |
| 411 | 20250116 | 120500 | 67364844400 | 193700 | 193700 | 193800 | 193700 | 580 |
| 412 | 20250116 | 120400 | 67252482300 | 193800 | 194200 | 194200 | 193700 | 2414 |
| 413 | 20250116 | 120300 | 66784194500 | 194200 | 194300 | 194400 | 194200 | 380 |
| 414 | 20250116 | 120200 | 66710368400 | 194300 | 194400 | 194400 | 194300 | 163 |
| 415 | 20250116 | 120100 | 66678688200 | 194400 | 194300 | 194400 | 194200 | 251 |
| 416 | 20250116 | 120000 | 66629919100 | 194300 | 194200 | 194300 | 194200 | 421 |
| 417 | 20250116 | 115900 | 66548148100 | 194200 | 194300 | 194500 | 194200 | 322 |
| 418 | 20250116 | 115800 | 66485572200 | 194400 | 194500 | 194500 | 194400 | 646 |
| 419 | 20250116 | 115700 | 66359975400 | 194500 | 194900 | 195000 | 194500 | 832 |
| 420 | 20250116 | 115600 | 66197879400 | 194900 | 194900 | 195000 | 194900 | 123 |
| 421 | 20250116 | 115500 | 66173896900 | 195000 | 195000 | 195000 | 194900 | 215 |
| 422 | 20250116 | 115400 | 66131985000 | 195000 | 195000 | 195000 | 194900 | 168 |
| 423 | 20250116 | 115300 | 66099228800 | 195000 | 194900 | 195000 | 194800 | 178 |
| 424 | 20250116 | 115200 | 66064536700 | 194800 | 194800 | 194800 | 194700 | 109 |
| 425 | 20250116 | 115100 | 66043305500 | 194800 | 194800 | 194900 | 194800 | 290 |
| 426 | 20250116 | 115000 | 65986801200 | 194900 | 194900 | 195000 | 194800 | 150 |
| 427 | 20250116 | 114900 | 65957574000 | 194900 | 195000 | 195000 | 194800 | 237 |
| 428 | 20250116 | 114800 | 65911371400 | 194900 | 194700 | 195000 | 194400 | 749 |
| 429 | 20250116 | 114700 | 65765606000 | 194700 | 194600 | 194700 | 194600 | 245 |
| 430 | 20250116 | 114600 | 65717916500 | 194600 | 194900 | 195100 | 194600 | 458 |
| 431 | 20250116 | 114500 | 65628708800 | 194900 | 194900 | 195100 | 194800 | 206 |
| 432 | 20250116 | 114400 | 65588540800 | 194900 | 194800 | 195000 | 194800 | 250 |
| 433 | 20250116 | 114300 | 65539815000 | 194900 | 194900 | 194900 | 194800 | 683 |
| 434 | 20250116 | 114200 | 65406732100 | 194900 | 195200 | 195200 | 194800 | 514 |
| 435 | 20250116 | 114100 | 65306494800 | 195200 | 195200 | 195200 | 195100 | 131 |
| 436 | 20250116 | 114000 | 65280924000 | 195200 | 195000 | 195300 | 195000 | 148 |
| 437 | 20250116 | 113900 | 65252035000 | 195100 | 195100 | 195300 | 195000 | 397 |
| 438 | 20250116 | 113800 | 65174552200 | 195200 | 195200 | 195200 | 195000 | 184 |
| 439 | 20250116 | 113700 | 65138649900 | 195200 | 195400 | 195400 | 195000 | 337 |
| 440 | 20250116 | 113600 | 65072880800 | 195300 | 195300 | 195300 | 195200 | 80 |
| 441 | 20250116 | 113500 | 65057259000 | 195200 | 194900 | 195200 | 194900 | 188 |
| 442 | 20250116 | 113400 | 65020573800 | 195000 | 194900 | 195000 | 194900 | 147 |
| 443 | 20250116 | 113300 | 64991918900 | 194900 | 195400 | 195400 | 194900 | 211 |
| 444 | 20250116 | 113200 | 64950738600 | 195300 | 195400 | 195500 | 195000 | 444 |
| 445 | 20250116 | 113100 | 64864010500 | 195000 | 194800 | 195800 | 194700 | 610 |
| 446 | 20250116 | 113000 | 64745018200 | 194800 | 194400 | 194800 | 194300 | 537 |
| 447 | 20250116 | 112900 | 64640555100 | 194400 | 194400 | 194400 | 194300 | 220 |
| 448 | 20250116 | 112800 | 64597792900 | 194400 | 194300 | 194400 | 194200 | 312 |
| 449 | 20250116 | 112700 | 64537166700 | 194300 | 194100 | 194300 | 194000 | 253 |
| 450 | 20250116 | 112600 | 64488048100 | 194100 | 194400 | 194500 | 194000 | 2814 |
| 451 | 20250116 | 112500 | 63941808200 | 194500 | 194300 | 194700 | 194300 | 480 |
| 452 | 20250116 | 112400 | 63848477400 | 194300 | 194300 | 194400 | 194200 | 975 |
| 453 | 20250116 | 112300 | 63659031600 | 194200 | 194700 | 194700 | 194200 | 2535 |
| 454 | 20250116 | 112200 | 63165996300 | 194600 | 194600 | 194700 | 194500 | 1233 |
| 455 | 20250116 | 112100 | 62926043000 | 194600 | 194700 | 194800 | 194600 | 493 |
| 456 | 20250116 | 112000 | 62830070800 | 194800 | 194700 | 194800 | 194500 | 677 |
| 457 | 20250116 | 111900 | 62698296800 | 194800 | 195200 | 195300 | 194800 | 1187 |
| 458 | 20250116 | 111800 | 62466811100 | 195300 | 195200 | 195300 | 195200 | 240 |
| 459 | 20250116 | 111700 | 62419945300 | 195300 | 195200 | 195300 | 195100 | 508 |
| 460 | 20250116 | 111600 | 62320798900 | 195100 | 195400 | 195500 | 195100 | 837 |
| 461 | 20250116 | 111500 | 62157242000 | 195500 | 195500 | 195600 | 195400 | 354 |
| 462 | 20250116 | 111400 | 62088047100 | 195500 | 195400 | 195600 | 195400 | 331 |
| 463 | 20250116 | 111300 | 62023330900 | 195500 | 195200 | 195500 | 195200 | 303 |
| 464 | 20250116 | 111200 | 61964122300 | 195200 | 196000 | 196100 | 195100 | 1825 |
| 465 | 20250116 | 111100 | 61607235800 | 196000 | 196200 | 196200 | 196000 | 242 |
| 466 | 20250116 | 111000 | 61559779800 | 196200 | 196400 | 196500 | 196100 | 458 |
| 467 | 20250116 | 110900 | 61469867100 | 196500 | 196400 | 196800 | 196400 | 736 |
| 468 | 20250116 | 110800 | 61325185700 | 196700 | 196700 | 196800 | 196400 | 336 |
| 469 | 20250116 | 110700 | 61259086700 | 196800 | 196700 | 196800 | 195700 | 1198 |
| 470 | 20250116 | 110600 | 61023696200 | 196700 | 196800 | 196900 | 196700 | 971 |
| 471 | 20250116 | 110500 | 60832585600 | 196800 | 196800 | 197000 | 196800 | 2423 |
| 472 | 20250116 | 110400 | 60355464800 | 196900 | 196800 | 196900 | 196800 | 1254 |
| 473 | 20250116 | 110300 | 60108653400 | 196900 | 196700 | 196900 | 196700 | 876 |
| 474 | 20250116 | 110200 | 59936263600 | 196800 | 196300 | 196800 | 196300 | 2677 |
| 475 | 20250116 | 110100 | 59410314200 | 196400 | 196300 | 196400 | 196200 | 576 |
| 476 | 20250116 | 110000 | 59297210500 | 196200 | 195900 | 196300 | 195800 | 3341 |
| 477 | 20250116 | 105900 | 58642328800 | 196000 | 195700 | 196000 | 195600 | 1826 |
| 478 | 20250116 | 105800 | 58284713200 | 195700 | 195600 | 195700 | 195500 | 232 |
| 479 | 20250116 | 105700 | 58239322500 | 195500 | 195600 | 195600 | 195400 | 159 |
| 480 | 20250116 | 105600 | 58208237100 | 195400 | 195700 | 195700 | 195400 | 461 |
| 481 | 20250116 | 105500 | 58118071600 | 195700 | 195200 | 195700 | 195200 | 2464 |
| 482 | 20250116 | 105400 | 57636385600 | 195200 | 195400 | 195400 | 195200 | 269 |
| 483 | 20250116 | 105300 | 57583862700 | 195400 | 195600 | 195600 | 195400 | 207 |
| 484 | 20250116 | 105200 | 57543393100 | 195500 | 195400 | 195600 | 195400 | 134 |
| 485 | 20250116 | 105100 | 57517192500 | 195500 | 195700 | 195700 | 195300 | 769 |
| 486 | 20250116 | 105000 | 57366836000 | 195700 | 195600 | 195700 | 195600 | 204 |
| 487 | 20250116 | 104900 | 57326917100 | 195600 | 195700 | 195800 | 195600 | 435 |
| 488 | 20250116 | 104800 | 57241810200 | 195600 | 195600 | 195800 | 195600 | 366 |
| 489 | 20250116 | 104700 | 57170180000 | 195700 | 195700 | 195800 | 195600 | 728 |
| 490 | 20250116 | 104600 | 57027712500 | 195700 | 195600 | 195700 | 195600 | 801 |
| 491 | 20250116 | 104500 | 56871002100 | 195600 | 195300 | 195700 | 195300 | 404 |
| 492 | 20250116 | 104400 | 56792020500 | 195200 | 195500 | 195600 | 195200 | 416 |
| 493 | 20250116 | 104300 | 56710685900 | 195600 | 195600 | 195600 | 195300 | 371 |
| 494 | 20250116 | 104200 | 56638160600 | 195500 | 195600 | 195700 | 195500 | 524 |
| 495 | 20250116 | 104100 | 56535668500 | 195600 | 195200 | 195700 | 195200 | 1127 |
| 496 | 20250116 | 104000 | 56315296600 | 195300 | 194900 | 195300 | 194900 | 1092 |
| 497 | 20250116 | 103900 | 56102224300 | 194900 | 195000 | 195000 | 194900 | 192 |
| 498 | 20250116 | 103800 | 56064788900 | 194900 | 194800 | 195000 | 194800 | 239 |
| 499 | 20250116 | 103700 | 56018198600 | 194800 | 195000 | 195000 | 194800 | 402 |
| 500 | 20250116 | 103600 | 55939836600 | 194900 | 194700 | 194900 | 194700 | 589 |
| 501 | 20250116 | 103500 | 55825097900 | 194700 | 194900 | 194900 | 194700 | 525 |
| 502 | 20250116 | 103400 | 55722845000 | 194900 | 194900 | 195000 | 194800 | 678 |
| 503 | 20250116 | 103300 | 55590729900 | 194800 | 195000 | 195000 | 194800 | 650 |
| 504 | 20250116 | 103200 | 55464012000 | 195000 | 194600 | 195000 | 194500 | 1404 |
| 505 | 20250116 | 103100 | 55190471300 | 194700 | 194300 | 194700 | 194300 | 426 |
| 506 | 20250116 | 103000 | 55107578300 | 194300 | 194600 | 194700 | 194300 | 676 |
| 507 | 20250116 | 102900 | 54976059700 | 194600 | 194700 | 194700 | 194500 | 1164 |
| 508 | 20250116 | 102800 | 54749477800 | 194700 | 194400 | 194700 | 194400 | 722 |
| 509 | 20250116 | 102700 | 54609015600 | 194300 | 194300 | 194400 | 194200 | 489 |
| 510 | 20250116 | 102600 | 54513991600 | 194300 | 194400 | 194500 | 194200 | 997 |
| 511 | 20250116 | 102500 | 54320193700 | 194300 | 194300 | 194400 | 194100 | 338 |
| 512 | 20250116 | 102400 | 54254522200 | 194300 | 194400 | 194500 | 194100 | 901 |
| 513 | 20250116 | 102300 | 54079408100 | 194300 | 194200 | 194400 | 194100 | 1727 |
| 514 | 20250116 | 102200 | 53743996200 | 194200 | 194200 | 194200 | 194100 | 243 |
| 515 | 20250116 | 102100 | 53696810000 | 194100 | 194000 | 194100 | 193800 | 158 |
| 516 | 20250116 | 102000 | 53666172900 | 193800 | 194000 | 194200 | 193700 | 1711 |
| 517 | 20250116 | 101900 | 53334524500 | 193800 | 193900 | 194200 | 193700 | 452 |
| 518 | 20250116 | 101800 | 53246881000 | 193900 | 193900 | 194200 | 193700 | 1165 |
| 519 | 20250116 | 101700 | 53020910400 | 193900 | 193900 | 194000 | 193700 | 880 |
| 520 | 20250116 | 101600 | 52850413500 | 193900 | 194100 | 194200 | 193700 | 2133 |
| 521 | 20250116 | 101500 | 52436692900 | 194200 | 194100 | 194200 | 194000 | 328 |
| 522 | 20250116 | 101400 | 52373027900 | 194100 | 194000 | 194100 | 193900 | 353 |
| 523 | 20250116 | 101300 | 52304542500 | 194000 | 194100 | 194200 | 194000 | 815 |
| 524 | 20250116 | 101200 | 52146357500 | 194100 | 194100 | 194200 | 194000 | 301 |
| 525 | 20250116 | 101100 | 52087930800 | 194200 | 194000 | 194200 | 193900 | 434 |
| 526 | 20250116 | 101000 | 52003705800 | 194000 | 194000 | 194500 | 193900 | 340 |
| 527 | 20250116 | 100900 | 51937718800 | 194000 | 194000 | 194500 | 193900 | 800 |
| 528 | 20250116 | 100800 | 51782411800 | 194000 | 193800 | 194400 | 193800 | 1333 |
| 529 | 20250116 | 100700 | 51523628800 | 193800 | 193500 | 193800 | 193400 | 483 |
| 530 | 20250116 | 100600 | 51430138400 | 193500 | 193500 | 193600 | 193400 | 627 |
| 531 | 20250116 | 100500 | 51308804400 | 193500 | 193600 | 193700 | 193500 | 945 |
| 532 | 20250116 | 100400 | 51125903900 | 193700 | 193800 | 193900 | 193600 | 844 |
| 533 | 20250116 | 100300 | 50962400700 | 193800 | 193600 | 193900 | 193500 | 932 |
| 534 | 20250116 | 100200 | 50781964400 | 193500 | 193800 | 193800 | 193500 | 2477 |
| 535 | 20250116 | 100100 | 50302389300 | 193800 | 193900 | 194100 | 193700 | 1506 |
| 536 | 20250116 | 100000 | 50010311300 | 194000 | 193900 | 194000 | 193800 | 1014 |
| 537 | 20250116 | 095900 | 49813763000 | 193800 | 193900 | 194200 | 193700 | 2396 |
| 538 | 20250116 | 095800 | 49349331000 | 194000 | 194300 | 194300 | 194000 | 2479 |
| 539 | 20250116 | 095700 | 48868154400 | 194300 | 194500 | 194600 | 194200 | 1231 |
| 540 | 20250116 | 095600 | 48628904600 | 194600 | 194300 | 194600 | 194200 | 849 |
| 541 | 20250116 | 095500 | 48463875000 | 194400 | 195100 | 195100 | 194300 | 1788 |
| 542 | 20250116 | 095400 | 48115801500 | 195100 | 195200 | 195200 | 194900 | 1398 |
| 543 | 20250116 | 095300 | 47843149200 | 195300 | 195300 | 195400 | 195100 | 583 |
| 544 | 20250116 | 095200 | 47729300300 | 195300 | 195100 | 195600 | 195100 | 974 |
| 545 | 20250116 | 095100 | 47539085400 | 195100 | 195200 | 195300 | 195100 | 495 |
| 546 | 20250116 | 095000 | 47442458900 | 195200 | 195400 | 195500 | 195200 | 637 |
| 547 | 20250116 | 094900 | 47318007100 | 195400 | 195200 | 195600 | 195100 | 1693 |
| 548 | 20250116 | 094800 | 46987416500 | 195100 | 194800 | 195100 | 194500 | 1635 |
| 549 | 20250116 | 094700 | 46669018600 | 194800 | 195000 | 195000 | 194800 | 1130 |
| 550 | 20250116 | 094600 | 46448708200 | 194800 | 195500 | 195600 | 194800 | 2302 |
| 551 | 20250116 | 094500 | 45999243300 | 195600 | 195100 | 195600 | 195000 | 1203 |
| 552 | 20250116 | 094400 | 45764289500 | 195100 | 194900 | 195100 | 194800 | 1685 |
| 553 | 20250116 | 094300 | 45435814800 | 194900 | 194900 | 195200 | 194600 | 1946 |
| 554 | 20250116 | 094200 | 45056656200 | 195000 | 194600 | 195000 | 194500 | 366 |
| 555 | 20250116 | 094100 | 44985367900 | 194900 | 195400 | 195400 | 194400 | 1795 |
| 556 | 20250116 | 094000 | 44635711100 | 195500 | 194800 | 195500 | 194600 | 1051 |
| 557 | 20250116 | 093900 | 44430616300 | 194800 | 194400 | 195200 | 194400 | 2496 |
| 558 | 20250116 | 093800 | 43944428400 | 194400 | 195100 | 195100 | 194200 | 5925 |
| 559 | 20250116 | 093700 | 42791107900 | 194800 | 196200 | 196400 | 194800 | 3828 |
| 560 | 20250116 | 093600 | 42042529500 | 196200 | 195900 | 196800 | 195800 | 1781 |
| 561 | 20250116 | 093500 | 41692923200 | 195900 | 196400 | 196600 | 195800 | 2369 |
| 562 | 20250116 | 093400 | 41228375600 | 196400 | 197200 | 197300 | 196100 | 3698 |
| 563 | 20250116 | 093300 | 40501196600 | 197200 | 196400 | 197300 | 196400 | 13930 |
| 564 | 20250116 | 093200 | 37758208600 | 196500 | 195400 | 196500 | 195200 | 2667 |
| 565 | 20250116 | 093100 | 37235492400 | 195400 | 194800 | 195500 | 194800 | 1550 |
| 566 | 20250116 | 093000 | 36933110800 | 194800 | 195800 | 195900 | 194600 | 5050 |
| 567 | 20250116 | 092900 | 35946563200 | 195700 | 196400 | 196600 | 195700 | 5647 |
| 568 | 20250116 | 092800 | 34837364400 | 196400 | 195700 | 196700 | 195700 | 13033 |
| 569 | 20250116 | 092700 | 32279457700 | 195700 | 195400 | 195800 | 195200 | 1430 |
| 570 | 20250116 | 092600 | 31999851200 | 195400 | 195800 | 196000 | 195200 | 8399 |
| 571 | 20250116 | 092500 | 30355840500 | 195800 | 195000 | 195800 | 194500 | 3942 |
| 572 | 20250116 | 092400 | 29586342900 | 195000 | 195400 | 195500 | 194500 | 3550 |
| 573 | 20250116 | 092300 | 28894184000 | 195400 | 194900 | 195500 | 194600 | 8176 |
| 574 | 20250116 | 092200 | 27299140600 | 194900 | 194400 | 194900 | 194300 | 3751 |
| 575 | 20250116 | 092100 | 26568750000 | 194400 | 194700 | 194700 | 194000 | 2440 |
| 576 | 20250116 | 092000 | 26094312400 | 194700 | 194000 | 194700 | 194000 | 2823 |
| 577 | 20250116 | 091900 | 25545465900 | 194000 | 193600 | 194100 | 193600 | 1048 |
| 578 | 20250116 | 091800 | 25342327100 | 193600 | 194000 | 194300 | 193600 | 4486 |
| 579 | 20250116 | 091700 | 24471975700 | 194000 | 194200 | 194400 | 193800 | 1496 |
| 580 | 20250116 | 091600 | 24181463500 | 194200 | 193900 | 194300 | 193600 | 2364 |
| 581 | 20250116 | 091500 | 23723310400 | 193900 | 193900 | 194500 | 192900 | 5345 |
| 582 | 20250116 | 091400 | 22688006000 | 193800 | 194700 | 194900 | 193600 | 2311 |
| 583 | 20250116 | 091300 | 22238873900 | 194700 | 194600 | 195000 | 194300 | 4605 |
| 584 | 20250116 | 091200 | 21342090600 | 194600 | 193500 | 194700 | 193500 | 6276 |
| 585 | 20250116 | 091100 | 20123814900 | 193500 | 192800 | 193700 | 192700 | 1747 |
| 586 | 20250116 | 091000 | 19786536400 | 192800 | 193400 | 193900 | 192700 | 2696 |
| 587 | 20250116 | 090900 | 19264922700 | 193500 | 193100 | 193500 | 192400 | 3027 |
| 588 | 20250116 | 090800 | 18680993000 | 193100 | 193600 | 194000 | 192800 | 4170 |
| 589 | 20250116 | 090700 | 17874217400 | 193600 | 192700 | 193600 | 192700 | 3007 |
| 590 | 20250116 | 090600 | 17293204800 | 192700 | 192800 | 193400 | 192500 | 4662 |
| 591 | 20250116 | 090500 | 16394228300 | 192900 | 193900 | 194000 | 192000 | 5569 |
| 592 | 20250116 | 090400 | 15319508500 | 193900 | 195300 | 196000 | 193500 | 9186 |
| 593 | 20250116 | 090300 | 13529271400 | 195400 | 195400 | 196700 | 195300 | 13923 |
| 594 | 20250116 | 090200 | 10798898700 | 195400 | 193000 | 196300 | 192800 | 22752 |
| 595 | 20250116 | 090100 | 6362553900 | 192900 | 189700 | 194000 | 189400 | 20437 |
| 596 | 20250116 | 090000 | 2435890100 | 190100 | 189500 | 190500 | 189400 | 12815 |