35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 3 | 20250114 | 185300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 4 | 20250114 | 185200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 5 | 20250114 | 185100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 6 | 20250114 | 185000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 7 | 20250114 | 184900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 8 | 20250114 | 184800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 9 | 20250114 | 184700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 10 | 20250114 | 184600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 11 | 20250114 | 184500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 12 | 20250114 | 184400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 13 | 20250114 | 184300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 14 | 20250114 | 184200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 15 | 20250114 | 184100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 16 | 20250114 | 184000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 17 | 20250114 | 183900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 18 | 20250114 | 183800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 19 | 20250114 | 183700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 20 | 20250114 | 183600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 21 | 20250114 | 183500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 22 | 20250114 | 183400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 23 | 20250114 | 183300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 24 | 20250114 | 183200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 25 | 20250114 | 183100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 26 | 20250114 | 183000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 27 | 20250114 | 182900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 28 | 20250114 | 182800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 29 | 20250114 | 182700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 30 | 20250114 | 182600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 31 | 20250114 | 182500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 32 | 20250114 | 182400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 33 | 20250114 | 182300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 34 | 20250114 | 182200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 35 | 20250114 | 182100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 36 | 20250114 | 182000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 37 | 20250114 | 181900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 38 | 20250114 | 181800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 39 | 20250114 | 181700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 40 | 20250114 | 181600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 41 | 20250114 | 181500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 42 | 20250114 | 181400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 43 | 20250114 | 181300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 44 | 20250114 | 181200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 45 | 20250114 | 181100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 46 | 20250114 | 181000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 47 | 20250114 | 180900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 48 | 20250114 | 180800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 49 | 20250114 | 180700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 50 | 20250114 | 180600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 51 | 20250114 | 180500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 52 | 20250114 | 180400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 53 | 20250114 | 180300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 54 | 20250114 | 180200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 55 | 20250114 | 180100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 56 | 20250114 | 180000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 57 | 20250114 | 175900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 58 | 20250114 | 175800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 59 | 20250114 | 175700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 60 | 20250114 | 175600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 61 | 20250114 | 175500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 62 | 20250114 | 175400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 63 | 20250114 | 175300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 64 | 20250114 | 175200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 65 | 20250114 | 175100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 66 | 20250114 | 175000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 67 | 20250114 | 174900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 68 | 20250114 | 174800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 69 | 20250114 | 174700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 70 | 20250114 | 174600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 71 | 20250114 | 174500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 72 | 20250114 | 174400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 73 | 20250114 | 174300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 74 | 20250114 | 174200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 75 | 20250114 | 174100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 76 | 20250114 | 174000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 77 | 20250114 | 173900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 78 | 20250114 | 173800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 79 | 20250114 | 173700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 80 | 20250114 | 173600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 81 | 20250114 | 173500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 82 | 20250114 | 173400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 83 | 20250114 | 173300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 84 | 20250114 | 173200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 85 | 20250114 | 173100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 86 | 20250114 | 173000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 87 | 20250114 | 172900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 88 | 20250114 | 172800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 89 | 20250114 | 172700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 90 | 20250114 | 172600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 91 | 20250114 | 172500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 92 | 20250114 | 172400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 93 | 20250114 | 172300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 94 | 20250114 | 172200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 95 | 20250114 | 172100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 96 | 20250114 | 172000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 97 | 20250114 | 171900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 98 | 20250114 | 171800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 99 | 20250114 | 171700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 100 | 20250114 | 171600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 101 | 20250114 | 171500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 102 | 20250114 | 171400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 103 | 20250114 | 171300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 104 | 20250114 | 171200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 105 | 20250114 | 171100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 106 | 20250114 | 171000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 107 | 20250114 | 170900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 108 | 20250114 | 170800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 109 | 20250114 | 170700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 110 | 20250114 | 170600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 111 | 20250114 | 170500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 112 | 20250114 | 170400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 113 | 20250114 | 170300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 114 | 20250114 | 170200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 115 | 20250114 | 170100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 116 | 20250114 | 170000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 117 | 20250114 | 165900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 118 | 20250114 | 165800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 119 | 20250114 | 165700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 120 | 20250114 | 165600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 121 | 20250114 | 165500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 122 | 20250114 | 165400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 123 | 20250114 | 165300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 124 | 20250114 | 165200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 125 | 20250114 | 165100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 126 | 20250114 | 165000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 127 | 20250114 | 164900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 128 | 20250114 | 164800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 129 | 20250114 | 164700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 130 | 20250114 | 164600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 131 | 20250114 | 164500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 132 | 20250114 | 164400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 133 | 20250114 | 164300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 134 | 20250114 | 164200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 135 | 20250114 | 164100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 136 | 20250114 | 164000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 137 | 20250114 | 163900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 138 | 20250114 | 163800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 139 | 20250114 | 163700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 140 | 20250114 | 163600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 141 | 20250114 | 163500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 142 | 20250114 | 163400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 143 | 20250114 | 163300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 144 | 20250114 | 163200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 145 | 20250114 | 163100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 146 | 20250114 | 163000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 147 | 20250114 | 162900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 148 | 20250114 | 162800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 149 | 20250114 | 162700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 150 | 20250114 | 162600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 151 | 20250114 | 162500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 152 | 20250114 | 162400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 153 | 20250114 | 162300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 154 | 20250114 | 162200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 155 | 20250114 | 162100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 156 | 20250114 | 162000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 157 | 20250114 | 161900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 158 | 20250114 | 161800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 159 | 20250114 | 161700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 160 | 20250114 | 161600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 161 | 20250114 | 161500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 162 | 20250114 | 161400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 163 | 20250114 | 161300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 164 | 20250114 | 161200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 165 | 20250114 | 161100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 166 | 20250114 | 161000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 167 | 20250114 | 160900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 168 | 20250114 | 160800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 169 | 20250114 | 160700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 170 | 20250114 | 160600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 171 | 20250114 | 160500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 172 | 20250114 | 160400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 173 | 20250114 | 160300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 174 | 20250114 | 160200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 175 | 20250114 | 160100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 176 | 20250114 | 160000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 177 | 20250114 | 155900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 178 | 20250114 | 155800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 179 | 20250114 | 155700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 180 | 20250114 | 155600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 181 | 20250114 | 155500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 182 | 20250114 | 155400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 183 | 20250114 | 155300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 184 | 20250114 | 155200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 185 | 20250114 | 155100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 186 | 20250114 | 155000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 187 | 20250114 | 154900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 188 | 20250114 | 154800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 189 | 20250114 | 154700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 190 | 20250114 | 154600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 191 | 20250114 | 154500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 192 | 20250114 | 154400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 193 | 20250114 | 154300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 194 | 20250114 | 154200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 195 | 20250114 | 154100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 196 | 20250114 | 154000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 197 | 20250114 | 153900 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 198 | 20250114 | 153800 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 199 | 20250114 | 153700 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 200 | 20250114 | 153600 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 201 | 20250114 | 153500 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 202 | 20250114 | 153400 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 203 | 20250114 | 153300 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 204 | 20250114 | 153200 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 205 | 20250114 | 153100 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 0 |
| 206 | 20250114 | 153000 | 67695727700 | 185500 | 185500 | 185500 | 185500 | 7466 |
| 207 | 20250114 | 152900 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 208 | 20250114 | 152800 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 209 | 20250114 | 152700 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 210 | 20250114 | 152600 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 211 | 20250114 | 152500 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 212 | 20250114 | 152400 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 213 | 20250114 | 152300 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 214 | 20250114 | 152200 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 215 | 20250114 | 152100 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 216 | 20250114 | 152000 | 66310784700 | 185300 | 185300 | 185300 | 185300 | 0 |
| 217 | 20250114 | 151900 | 66310784700 | 185300 | 185300 | 185400 | 185300 | 632 |
| 218 | 20250114 | 151800 | 66193648800 | 185300 | 185400 | 185400 | 185200 | 278 |
| 219 | 20250114 | 151700 | 66142136300 | 185300 | 185300 | 185400 | 185200 | 309 |
| 220 | 20250114 | 151600 | 66084870700 | 185300 | 185200 | 185400 | 185200 | 324 |
| 221 | 20250114 | 151500 | 66024845900 | 185400 | 185300 | 185400 | 185200 | 467 |
| 222 | 20250114 | 151400 | 65938297500 | 185400 | 185400 | 185400 | 185300 | 618 |
| 223 | 20250114 | 151300 | 65823770300 | 185300 | 185400 | 185500 | 185300 | 1137 |
| 224 | 20250114 | 151200 | 65612953300 | 185500 | 185500 | 185600 | 185400 | 689 |
| 225 | 20250114 | 151100 | 65485152900 | 185600 | 185600 | 185600 | 185500 | 634 |
| 226 | 20250114 | 151000 | 65367518200 | 185700 | 185600 | 185700 | 185600 | 372 |
| 227 | 20250114 | 150900 | 65298455600 | 185600 | 185700 | 185700 | 185600 | 483 |
| 228 | 20250114 | 150800 | 65208767500 | 185700 | 185800 | 185800 | 185600 | 312 |
| 229 | 20250114 | 150700 | 65150824400 | 185800 | 185700 | 185800 | 185700 | 350 |
| 230 | 20250114 | 150600 | 65085800900 | 185700 | 185800 | 185900 | 185700 | 521 |
| 231 | 20250114 | 150500 | 64989025000 | 185800 | 185800 | 185900 | 185700 | 397 |
| 232 | 20250114 | 150400 | 64915262900 | 185900 | 185900 | 186000 | 185700 | 1017 |
| 233 | 20250114 | 150300 | 64726218900 | 185900 | 185900 | 185900 | 185700 | 611 |
| 234 | 20250114 | 150200 | 64612679600 | 185900 | 186000 | 186000 | 185800 | 671 |
| 235 | 20250114 | 150100 | 64487930000 | 185900 | 185900 | 186000 | 185900 | 1767 |
| 236 | 20250114 | 150000 | 64159315300 | 185900 | 185800 | 185900 | 185700 | 341 |
| 237 | 20250114 | 145900 | 64095932600 | 185800 | 185700 | 185800 | 185600 | 522 |
| 238 | 20250114 | 145800 | 63998980300 | 185700 | 185700 | 185800 | 185700 | 341 |
| 239 | 20250114 | 145700 | 63935629400 | 185800 | 185800 | 185800 | 185700 | 379 |
| 240 | 20250114 | 145600 | 63865227900 | 185800 | 185800 | 185800 | 185700 | 168 |
| 241 | 20250114 | 145500 | 63834017500 | 185700 | 185600 | 185800 | 185500 | 568 |
| 242 | 20250114 | 145400 | 63728566000 | 185600 | 185700 | 185700 | 185500 | 464 |
| 243 | 20250114 | 145300 | 63642452100 | 185700 | 185500 | 185700 | 185500 | 234 |
| 244 | 20250114 | 145200 | 63599030800 | 185600 | 185400 | 185600 | 185400 | 336 |
| 245 | 20250114 | 145100 | 63536701100 | 185500 | 185500 | 185600 | 185400 | 346 |
| 246 | 20250114 | 145000 | 63472524000 | 185400 | 185400 | 185600 | 185400 | 294 |
| 247 | 20250114 | 144900 | 63417990200 | 185500 | 185700 | 185700 | 185400 | 1365 |
| 248 | 20250114 | 144800 | 63164724900 | 185700 | 185700 | 185700 | 185500 | 362 |
| 249 | 20250114 | 144700 | 63097528700 | 185700 | 185700 | 185800 | 185600 | 215 |
| 250 | 20250114 | 144600 | 63057604000 | 185700 | 185600 | 185700 | 185500 | 307 |
| 251 | 20250114 | 144500 | 63000611700 | 185600 | 185700 | 185800 | 185500 | 207 |
| 252 | 20250114 | 144400 | 62962181700 | 185700 | 185800 | 185800 | 185500 | 549 |
| 253 | 20250114 | 144300 | 62860248500 | 185600 | 185600 | 185800 | 185500 | 381 |
| 254 | 20250114 | 144200 | 62789530100 | 185500 | 185700 | 185700 | 185500 | 381 |
| 255 | 20250114 | 144100 | 62718818100 | 185700 | 185800 | 185800 | 185600 | 432 |
| 256 | 20250114 | 144000 | 62638577500 | 185900 | 185800 | 185900 | 185700 | 741 |
| 257 | 20250114 | 143900 | 62500864600 | 185800 | 185700 | 185800 | 185700 | 460 |
| 258 | 20250114 | 143800 | 62415398600 | 185700 | 185700 | 185800 | 185500 | 387 |
| 259 | 20250114 | 143700 | 62343537200 | 185700 | 185700 | 185700 | 185500 | 230 |
| 260 | 20250114 | 143600 | 62300831800 | 185700 | 185500 | 185700 | 185500 | 264 |
| 261 | 20250114 | 143500 | 62251836300 | 185400 | 185700 | 185700 | 185400 | 360 |
| 262 | 20250114 | 143400 | 62185027300 | 185700 | 185600 | 185700 | 185500 | 227 |
| 263 | 20250114 | 143300 | 62142889600 | 185500 | 185700 | 185700 | 185400 | 188 |
| 264 | 20250114 | 143200 | 62108000900 | 185700 | 185700 | 185700 | 185500 | 305 |
| 265 | 20250114 | 143100 | 62051397900 | 185600 | 185700 | 185700 | 185600 | 356 |
| 266 | 20250114 | 143000 | 61985297100 | 185700 | 185500 | 185700 | 185400 | 352 |
| 267 | 20250114 | 142900 | 61919959400 | 185400 | 185700 | 185700 | 185300 | 973 |
| 268 | 20250114 | 142800 | 61739424100 | 185700 | 185700 | 185700 | 185600 | 318 |
| 269 | 20250114 | 142700 | 61680375700 | 185700 | 185500 | 185700 | 185400 | 987 |
| 270 | 20250114 | 142600 | 61497218300 | 185500 | 185500 | 185700 | 185500 | 932 |
| 271 | 20250114 | 142500 | 61324270600 | 185500 | 185400 | 185600 | 185300 | 421 |
| 272 | 20250114 | 142400 | 61246191800 | 185300 | 185300 | 185400 | 185300 | 168 |
| 273 | 20250114 | 142300 | 61215048000 | 185300 | 185300 | 185400 | 185200 | 451 |
| 274 | 20250114 | 142200 | 61131479400 | 185200 | 185200 | 185300 | 185100 | 374 |
| 275 | 20250114 | 142100 | 61062200600 | 185100 | 185300 | 185300 | 185100 | 137 |
| 276 | 20250114 | 142000 | 61036829800 | 185200 | 185100 | 185300 | 185000 | 1252 |
| 277 | 20250114 | 141900 | 60805019500 | 185100 | 185100 | 185100 | 185000 | 233 |
| 278 | 20250114 | 141800 | 60761895400 | 185100 | 185000 | 185100 | 185000 | 343 |
| 279 | 20250114 | 141700 | 60698408900 | 185100 | 185000 | 185100 | 185000 | 225 |
| 280 | 20250114 | 141600 | 60656770900 | 185000 | 185100 | 185100 | 185000 | 306 |
| 281 | 20250114 | 141500 | 60600142900 | 185100 | 185100 | 185100 | 185000 | 186 |
| 282 | 20250114 | 141400 | 60565717300 | 185100 | 185100 | 185100 | 185000 | 254 |
| 283 | 20250114 | 141300 | 60518704300 | 185100 | 185100 | 185100 | 185000 | 365 |
| 284 | 20250114 | 141200 | 60451167200 | 185000 | 185200 | 185200 | 185000 | 232 |
| 285 | 20250114 | 141100 | 60408219500 | 185200 | 185200 | 185200 | 185000 | 392 |
| 286 | 20250114 | 141000 | 60335644200 | 185200 | 185100 | 185200 | 185100 | 94 |
| 287 | 20250114 | 140900 | 60318237900 | 185100 | 185100 | 185200 | 185100 | 107 |
| 288 | 20250114 | 140800 | 60298427300 | 185200 | 185100 | 185200 | 185000 | 313 |
| 289 | 20250114 | 140700 | 60240485200 | 185100 | 184900 | 185100 | 184900 | 145 |
| 290 | 20250114 | 140600 | 60213666500 | 185000 | 184800 | 185000 | 184800 | 172 |
| 291 | 20250114 | 140500 | 60181857400 | 184800 | 184900 | 185000 | 184800 | 310 |
| 292 | 20250114 | 140400 | 60124535100 | 184800 | 184800 | 184900 | 184800 | 176 |
| 293 | 20250114 | 140300 | 60091995100 | 184900 | 185000 | 185000 | 184800 | 189 |
| 294 | 20250114 | 140200 | 60057051200 | 185000 | 184900 | 185000 | 184900 | 263 |
| 295 | 20250114 | 140100 | 60008412900 | 185000 | 185000 | 185000 | 184900 | 231 |
| 296 | 20250114 | 140000 | 59965679700 | 184900 | 184900 | 185000 | 184900 | 128 |
| 297 | 20250114 | 135900 | 59942004400 | 185000 | 184700 | 185000 | 184600 | 223 |
| 298 | 20250114 | 135800 | 59900770500 | 184700 | 184900 | 185000 | 184700 | 228 |
| 299 | 20250114 | 135700 | 59858629600 | 184900 | 184800 | 184900 | 184700 | 144 |
| 300 | 20250114 | 135600 | 59832012300 | 184700 | 184700 | 185000 | 184600 | 390 |
| 301 | 20250114 | 135500 | 59759972700 | 184700 | 184800 | 184800 | 184600 | 339 |
| 302 | 20250114 | 135400 | 59697366600 | 184800 | 184700 | 184800 | 184600 | 160 |
| 303 | 20250114 | 135300 | 59667813800 | 184700 | 184600 | 184700 | 184600 | 498 |
| 304 | 20250114 | 135200 | 59575865500 | 184700 | 184800 | 184800 | 184500 | 335 |
| 305 | 20250114 | 135100 | 59514031200 | 184800 | 184700 | 184800 | 184600 | 502 |
| 306 | 20250114 | 135000 | 59421336000 | 184600 | 184700 | 184700 | 184600 | 705 |
| 307 | 20250114 | 134900 | 59291167200 | 184700 | 184900 | 185000 | 184600 | 921 |
| 308 | 20250114 | 134800 | 59121045000 | 184900 | 184800 | 184900 | 184700 | 278 |
| 309 | 20250114 | 134700 | 59069675400 | 184900 | 184900 | 185000 | 184800 | 308 |
| 310 | 20250114 | 134600 | 59012720600 | 184900 | 185000 | 185100 | 184700 | 192 |
| 311 | 20250114 | 134500 | 58977216900 | 185000 | 184800 | 185100 | 184700 | 167 |
| 312 | 20250114 | 134400 | 58946335400 | 184600 | 185100 | 185100 | 184600 | 699 |
| 313 | 20250114 | 134300 | 58817131500 | 185000 | 184800 | 185100 | 184800 | 194 |
| 314 | 20250114 | 134200 | 58781251900 | 184800 | 184600 | 184800 | 184600 | 82 |
| 315 | 20250114 | 134100 | 58766099800 | 184600 | 184500 | 185000 | 184400 | 413 |
| 316 | 20250114 | 134000 | 58689841900 | 184500 | 184900 | 184900 | 184500 | 262 |
| 317 | 20250114 | 133900 | 58641456700 | 184800 | 184500 | 184900 | 184500 | 343 |
| 318 | 20250114 | 133800 | 58578114400 | 184500 | 184600 | 184800 | 184400 | 839 |
| 319 | 20250114 | 133700 | 58423215300 | 184700 | 185100 | 185100 | 184600 | 1011 |
| 320 | 20250114 | 133600 | 58236355700 | 185100 | 184800 | 185100 | 184800 | 166 |
| 321 | 20250114 | 133500 | 58205642500 | 184800 | 184800 | 184900 | 184800 | 186 |
| 322 | 20250114 | 133400 | 58171263200 | 184800 | 185100 | 185100 | 184800 | 310 |
| 323 | 20250114 | 133300 | 58113952900 | 185100 | 184800 | 185100 | 184500 | 1114 |
| 324 | 20250114 | 133200 | 57908203500 | 184800 | 185100 | 185100 | 184800 | 334 |
| 325 | 20250114 | 133100 | 57846431400 | 185000 | 185100 | 185100 | 184900 | 159 |
| 326 | 20250114 | 133000 | 57817015800 | 185000 | 185100 | 185200 | 184900 | 409 |
| 327 | 20250114 | 132900 | 57741330000 | 185100 | 185300 | 185500 | 185100 | 526 |
| 328 | 20250114 | 132800 | 57643873200 | 185200 | 185400 | 185400 | 184900 | 1929 |
| 329 | 20250114 | 132700 | 57286849400 | 185400 | 185900 | 186000 | 185300 | 1984 |
| 330 | 20250114 | 132600 | 56918660200 | 185900 | 185900 | 186000 | 185800 | 141 |
| 331 | 20250114 | 132500 | 56892446600 | 185900 | 185700 | 186000 | 185700 | 115 |
| 332 | 20250114 | 132400 | 56871066200 | 185800 | 186100 | 186100 | 185800 | 729 |
| 333 | 20250114 | 132300 | 56735553800 | 186000 | 186400 | 186400 | 185900 | 1345 |
| 334 | 20250114 | 132200 | 56485268000 | 186400 | 186400 | 186500 | 186300 | 749 |
| 335 | 20250114 | 132100 | 56345664900 | 186400 | 186500 | 186500 | 186300 | 370 |
| 336 | 20250114 | 132000 | 56276696700 | 186400 | 186500 | 186500 | 186400 | 345 |
| 337 | 20250114 | 131900 | 56212383900 | 186400 | 186400 | 186500 | 186300 | 1209 |
| 338 | 20250114 | 131800 | 55987023500 | 186400 | 186400 | 186400 | 186300 | 290 |
| 339 | 20250114 | 131700 | 55932972300 | 186300 | 186200 | 186300 | 186200 | 678 |
| 340 | 20250114 | 131600 | 55806685500 | 186100 | 186100 | 186200 | 186000 | 153 |
| 341 | 20250114 | 131500 | 55778209400 | 186100 | 186000 | 186100 | 186000 | 429 |
| 342 | 20250114 | 131400 | 55698384400 | 186000 | 185900 | 186000 | 185800 | 329 |
| 343 | 20250114 | 131300 | 55637201800 | 186000 | 186000 | 186000 | 185900 | 71 |
| 344 | 20250114 | 131200 | 55623996200 | 186000 | 185900 | 186000 | 185800 | 174 |
| 345 | 20250114 | 131100 | 55591647900 | 185800 | 185900 | 186100 | 185800 | 322 |
| 346 | 20250114 | 131000 | 55531756500 | 185900 | 186000 | 186000 | 185900 | 174 |
| 347 | 20250114 | 130900 | 55499396200 | 185900 | 185900 | 186000 | 185800 | 294 |
| 348 | 20250114 | 130800 | 55444746200 | 185900 | 186000 | 186000 | 185900 | 170 |
| 349 | 20250114 | 130700 | 55413132200 | 186000 | 185900 | 186000 | 185900 | 163 |
| 350 | 20250114 | 130600 | 55382820800 | 185900 | 186000 | 186000 | 185800 | 562 |
| 351 | 20250114 | 130500 | 55278335200 | 186000 | 186200 | 186200 | 186000 | 284 |
| 352 | 20250114 | 130400 | 55225471300 | 186300 | 186100 | 186300 | 186100 | 135 |
| 353 | 20250114 | 130300 | 55200325200 | 186200 | 186200 | 186300 | 186100 | 139 |
| 354 | 20250114 | 130200 | 55174443800 | 186100 | 186200 | 186300 | 186100 | 392 |
| 355 | 20250114 | 130100 | 55101437100 | 186200 | 186000 | 186300 | 186000 | 656 |
| 356 | 20250114 | 130000 | 54979330200 | 186000 | 186100 | 186200 | 186000 | 476 |
| 357 | 20250114 | 125900 | 54890766200 | 186100 | 186100 | 186200 | 186100 | 126 |
| 358 | 20250114 | 125800 | 54867316400 | 186200 | 186100 | 186200 | 186000 | 118 |
| 359 | 20250114 | 125700 | 54845350100 | 186100 | 186100 | 186200 | 186100 | 212 |
| 360 | 20250114 | 125600 | 54805893500 | 186100 | 186100 | 186200 | 186100 | 153 |
| 361 | 20250114 | 125500 | 54777409900 | 186200 | 186300 | 186300 | 186100 | 203 |
| 362 | 20250114 | 125400 | 54739617500 | 186200 | 186300 | 186300 | 186200 | 294 |
| 363 | 20250114 | 125300 | 54684858400 | 186300 | 185700 | 186300 | 185700 | 2475 |
| 364 | 20250114 | 125200 | 54224549100 | 185800 | 185700 | 185800 | 185600 | 391 |
| 365 | 20250114 | 125100 | 54151931600 | 185700 | 185800 | 185900 | 185700 | 346 |
| 366 | 20250114 | 125000 | 54087641100 | 185900 | 185800 | 185900 | 185800 | 632 |
| 367 | 20250114 | 124900 | 53970181300 | 185800 | 185900 | 186000 | 185800 | 203 |
| 368 | 20250114 | 124800 | 53932437800 | 185900 | 185800 | 186000 | 185700 | 481 |
| 369 | 20250114 | 124700 | 53843076500 | 185900 | 185900 | 185900 | 185800 | 173 |
| 370 | 20250114 | 124600 | 53810918600 | 185900 | 185800 | 185900 | 185800 | 249 |
| 371 | 20250114 | 124500 | 53764648400 | 185800 | 185800 | 185900 | 185700 | 602 |
| 372 | 20250114 | 124400 | 53652816400 | 185900 | 186100 | 186100 | 185900 | 445 |
| 373 | 20250114 | 124300 | 53570052700 | 186100 | 186100 | 186200 | 186000 | 397 |
| 374 | 20250114 | 124200 | 53496163600 | 186100 | 185900 | 186200 | 185800 | 523 |
| 375 | 20250114 | 124100 | 53398890300 | 185900 | 186500 | 186500 | 185800 | 1077 |
| 376 | 20250114 | 124000 | 53198499400 | 186400 | 186300 | 186500 | 186300 | 500 |
| 377 | 20250114 | 123900 | 53105309000 | 186300 | 186500 | 186500 | 186200 | 742 |
| 378 | 20250114 | 123800 | 52966977200 | 186500 | 186200 | 186500 | 186100 | 2305 |
| 379 | 20250114 | 123700 | 52537549900 | 186200 | 186100 | 186200 | 186000 | 328 |
| 380 | 20250114 | 123600 | 52476504700 | 186200 | 186100 | 186200 | 186100 | 177 |
| 381 | 20250114 | 123500 | 52443549300 | 186100 | 186200 | 186200 | 185900 | 966 |
| 382 | 20250114 | 123400 | 52263801800 | 186200 | 186300 | 186300 | 186200 | 120 |
| 383 | 20250114 | 123300 | 52241453900 | 186200 | 186200 | 186300 | 186200 | 334 |
| 384 | 20250114 | 123200 | 52179255300 | 186300 | 186200 | 186300 | 186200 | 840 |
| 385 | 20250114 | 123100 | 52022815600 | 186200 | 186100 | 186200 | 186000 | 716 |
| 386 | 20250114 | 123000 | 51889569900 | 186000 | 185800 | 186000 | 185800 | 164 |
| 387 | 20250114 | 122900 | 51859078000 | 185900 | 186100 | 186200 | 185900 | 287 |
| 388 | 20250114 | 122800 | 51805689100 | 186100 | 186200 | 186200 | 186100 | 119 |
| 389 | 20250114 | 122700 | 51783532200 | 186200 | 186000 | 186200 | 185800 | 492 |
| 390 | 20250114 | 122600 | 51691998700 | 186100 | 186200 | 186200 | 185800 | 443 |
| 391 | 20250114 | 122500 | 51609570300 | 186200 | 186100 | 186200 | 185800 | 544 |
| 392 | 20250114 | 122400 | 51508376800 | 186100 | 186200 | 186200 | 186100 | 359 |
| 393 | 20250114 | 122300 | 51441537000 | 186100 | 185900 | 186200 | 185700 | 1715 |
| 394 | 20250114 | 122200 | 51122676600 | 185900 | 185700 | 185900 | 185700 | 674 |
| 395 | 20250114 | 122100 | 50997480400 | 185700 | 185800 | 185900 | 185700 | 293 |
| 396 | 20250114 | 122000 | 50943043700 | 185800 | 185800 | 185900 | 185700 | 83 |
| 397 | 20250114 | 121900 | 50927621600 | 185800 | 185600 | 185900 | 185600 | 166 |
| 398 | 20250114 | 121800 | 50896791500 | 185700 | 186000 | 186100 | 185700 | 701 |
| 399 | 20250114 | 121700 | 50766473600 | 186000 | 186100 | 186200 | 186000 | 186 |
| 400 | 20250114 | 121600 | 50731859300 | 186100 | 186000 | 186200 | 186000 | 299 |
| 401 | 20250114 | 121500 | 50676214800 | 186100 | 186000 | 186100 | 186000 | 695 |
| 402 | 20250114 | 121400 | 50546911300 | 186000 | 186000 | 186100 | 185700 | 252 |
| 403 | 20250114 | 121300 | 50500054000 | 186100 | 185600 | 186200 | 185600 | 332 |
| 404 | 20250114 | 121200 | 50438359200 | 185800 | 186200 | 186200 | 185600 | 722 |
| 405 | 20250114 | 121100 | 50304025300 | 186200 | 186100 | 186300 | 186000 | 736 |
| 406 | 20250114 | 121000 | 50167008700 | 186000 | 186100 | 186200 | 186000 | 1696 |
| 407 | 20250114 | 120900 | 49851301800 | 186000 | 185500 | 186100 | 185500 | 6346 |
| 408 | 20250114 | 120800 | 48671803400 | 185500 | 185500 | 185600 | 185400 | 598 |
| 409 | 20250114 | 120700 | 48560881200 | 185500 | 185500 | 185600 | 185500 | 212 |
| 410 | 20250114 | 120600 | 48521550900 | 185500 | 185500 | 185600 | 185400 | 239 |
| 411 | 20250114 | 120500 | 48477215000 | 185500 | 185400 | 185500 | 185400 | 163 |
| 412 | 20250114 | 120400 | 48446980100 | 185400 | 185600 | 185600 | 185400 | 647 |
| 413 | 20250114 | 120300 | 48326956600 | 185600 | 185600 | 185600 | 185500 | 286 |
| 414 | 20250114 | 120200 | 48273891400 | 185600 | 185600 | 185600 | 185500 | 464 |
| 415 | 20250114 | 120100 | 48187792100 | 185600 | 185600 | 185600 | 185500 | 557 |
| 416 | 20250114 | 120000 | 48084419400 | 185500 | 185400 | 185600 | 185400 | 915 |
| 417 | 20250114 | 115900 | 47914685400 | 185400 | 185300 | 185500 | 185300 | 798 |
| 418 | 20250114 | 115800 | 47766688100 | 185300 | 185400 | 185500 | 185300 | 1191 |
| 419 | 20250114 | 115700 | 47545859900 | 185300 | 185000 | 185300 | 184900 | 1828 |
| 420 | 20250114 | 115600 | 47207474600 | 184900 | 184900 | 185000 | 184900 | 258 |
| 421 | 20250114 | 115500 | 47159769100 | 184900 | 184900 | 184900 | 184800 | 197 |
| 422 | 20250114 | 115400 | 47123344800 | 184900 | 184900 | 185000 | 184800 | 361 |
| 423 | 20250114 | 115300 | 47056586700 | 185000 | 185000 | 185000 | 184900 | 71 |
| 424 | 20250114 | 115200 | 47043453200 | 184900 | 184900 | 185000 | 184900 | 536 |
| 425 | 20250114 | 115100 | 46944295500 | 184900 | 185000 | 185000 | 184900 | 201 |
| 426 | 20250114 | 115000 | 46907115800 | 185000 | 184900 | 185000 | 184800 | 79 |
| 427 | 20250114 | 114900 | 46892507700 | 184900 | 184800 | 185000 | 184700 | 779 |
| 428 | 20250114 | 114800 | 46748479900 | 184900 | 184800 | 184900 | 184700 | 217 |
| 429 | 20250114 | 114700 | 46708371500 | 184800 | 184700 | 184900 | 184700 | 445 |
| 430 | 20250114 | 114600 | 46626156100 | 184700 | 185000 | 185000 | 184700 | 220 |
| 431 | 20250114 | 114500 | 46585502600 | 185000 | 185000 | 185000 | 184700 | 453 |
| 432 | 20250114 | 114400 | 46501748800 | 184900 | 184600 | 185000 | 184600 | 1172 |
| 433 | 20250114 | 114300 | 46285153500 | 184700 | 184600 | 184700 | 184600 | 168 |
| 434 | 20250114 | 114200 | 46254135200 | 184600 | 184600 | 184700 | 184500 | 308 |
| 435 | 20250114 | 114100 | 46197261700 | 184600 | 184500 | 184600 | 184500 | 97 |
| 436 | 20250114 | 114000 | 46179357900 | 184600 | 184500 | 184600 | 184500 | 245 |
| 437 | 20250114 | 113900 | 46134141900 | 184500 | 184600 | 184600 | 184400 | 140 |
| 438 | 20250114 | 113800 | 46108309500 | 184600 | 184400 | 184700 | 184400 | 822 |
| 439 | 20250114 | 113700 | 45956559500 | 184500 | 184100 | 184600 | 184100 | 1036 |
| 440 | 20250114 | 113600 | 45765549500 | 184100 | 184100 | 184200 | 183900 | 256 |
| 441 | 20250114 | 113500 | 45718425800 | 184200 | 184100 | 184200 | 184100 | 123 |
| 442 | 20250114 | 113400 | 45695777100 | 184200 | 183700 | 184200 | 183700 | 785 |
| 443 | 20250114 | 113300 | 45551395000 | 183800 | 183700 | 183800 | 183600 | 68 |
| 444 | 20250114 | 113200 | 45538903900 | 183700 | 183800 | 183800 | 183700 | 252 |
| 445 | 20250114 | 113100 | 45492601900 | 183800 | 183800 | 183800 | 183600 | 160 |
| 446 | 20250114 | 113000 | 45463203000 | 183800 | 183800 | 183800 | 183700 | 292 |
| 447 | 20250114 | 112900 | 45409551900 | 183800 | 183800 | 183800 | 183700 | 344 |
| 448 | 20250114 | 112800 | 45346334900 | 183800 | 183800 | 183800 | 183700 | 101 |
| 449 | 20250114 | 112700 | 45327776200 | 183800 | 183700 | 183800 | 183700 | 129 |
| 450 | 20250114 | 112600 | 45304071900 | 183700 | 183700 | 183800 | 183600 | 158 |
| 451 | 20250114 | 112500 | 45275047700 | 183700 | 183900 | 183900 | 183700 | 281 |
| 452 | 20250114 | 112400 | 45223393300 | 183900 | 184000 | 184000 | 183900 | 66 |
| 453 | 20250114 | 112300 | 45211254600 | 183900 | 184000 | 184000 | 183900 | 85 |
| 454 | 20250114 | 112200 | 45195615800 | 184000 | 184000 | 184300 | 183700 | 269 |
| 455 | 20250114 | 112100 | 45146116400 | 183700 | 183700 | 184300 | 183600 | 611 |
| 456 | 20250114 | 112000 | 45033763800 | 183700 | 183700 | 183700 | 183600 | 143 |
| 457 | 20250114 | 111900 | 45007499300 | 183700 | 183800 | 183800 | 183600 | 515 |
| 458 | 20250114 | 111800 | 44912894100 | 183800 | 183800 | 183800 | 183700 | 375 |
| 459 | 20250114 | 111700 | 44843970700 | 183800 | 183900 | 183900 | 183700 | 273 |
| 460 | 20250114 | 111600 | 44793796800 | 183900 | 184000 | 184100 | 183800 | 1282 |
| 461 | 20250114 | 111500 | 44557906700 | 184000 | 184000 | 184100 | 183900 | 461 |
| 462 | 20250114 | 111400 | 44473070800 | 184300 | 184400 | 184400 | 183900 | 298 |
| 463 | 20250114 | 111300 | 44418173800 | 184500 | 184400 | 184600 | 184300 | 665 |
| 464 | 20250114 | 111200 | 44295503200 | 184400 | 184400 | 184400 | 184200 | 203 |
| 465 | 20250114 | 111100 | 44258079600 | 184400 | 183900 | 184500 | 183900 | 845 |
| 466 | 20250114 | 111000 | 44102465800 | 183900 | 183900 | 183900 | 183700 | 1010 |
| 467 | 20250114 | 110900 | 43916862200 | 183900 | 184100 | 184200 | 183900 | 519 |
| 468 | 20250114 | 110800 | 43821316300 | 184100 | 184300 | 184300 | 183800 | 399 |
| 469 | 20250114 | 110700 | 43747882000 | 184200 | 184300 | 184300 | 184200 | 298 |
| 470 | 20250114 | 110600 | 43692962700 | 184300 | 184100 | 184300 | 184000 | 77 |
| 471 | 20250114 | 110500 | 43678782400 | 184100 | 183900 | 184400 | 183900 | 553 |
| 472 | 20250114 | 110400 | 43576968700 | 183900 | 183900 | 184000 | 183900 | 433 |
| 473 | 20250114 | 110300 | 43497300600 | 184000 | 183900 | 184000 | 183800 | 565 |
| 474 | 20250114 | 110200 | 43393384200 | 183800 | 183800 | 183900 | 183800 | 215 |
| 475 | 20250114 | 110100 | 43353857800 | 183700 | 183600 | 183700 | 183600 | 273 |
| 476 | 20250114 | 110000 | 43303716500 | 183600 | 183800 | 183900 | 183600 | 306 |
| 477 | 20250114 | 105900 | 43247490600 | 183900 | 183800 | 183900 | 183800 | 262 |
| 478 | 20250114 | 105800 | 43199317100 | 183900 | 183800 | 183900 | 183700 | 358 |
| 479 | 20250114 | 105700 | 43133510400 | 183800 | 183900 | 183900 | 183700 | 236 |
| 480 | 20250114 | 105600 | 43090136100 | 184000 | 184100 | 184100 | 183700 | 573 |
| 481 | 20250114 | 105500 | 42984773100 | 184100 | 184400 | 184500 | 183800 | 706 |
| 482 | 20250114 | 105400 | 42854767400 | 184400 | 184300 | 184500 | 184100 | 524 |
| 483 | 20250114 | 105300 | 42758226700 | 184300 | 184500 | 184600 | 184300 | 396 |
| 484 | 20250114 | 105200 | 42685195500 | 184600 | 184600 | 184700 | 184500 | 636 |
| 485 | 20250114 | 105100 | 42567823600 | 184600 | 184400 | 184700 | 184300 | 760 |
| 486 | 20250114 | 105000 | 42427577000 | 184300 | 184800 | 184800 | 184300 | 323 |
| 487 | 20250114 | 104900 | 42367980100 | 184800 | 184900 | 185000 | 184700 | 1029 |
| 488 | 20250114 | 104800 | 42177765100 | 184900 | 184900 | 184900 | 184800 | 281 |
| 489 | 20250114 | 104700 | 42125819000 | 184800 | 184800 | 185000 | 184700 | 551 |
| 490 | 20250114 | 104600 | 42023956200 | 184800 | 184700 | 184800 | 184700 | 351 |
| 491 | 20250114 | 104500 | 41959115700 | 184500 | 184600 | 184700 | 184400 | 443 |
| 492 | 20250114 | 104400 | 41877363000 | 184600 | 184300 | 184600 | 184200 | 661 |
| 493 | 20250114 | 104300 | 41755487300 | 184300 | 184600 | 184600 | 184300 | 648 |
| 494 | 20250114 | 104200 | 41635951000 | 184700 | 184800 | 184900 | 184600 | 525 |
| 495 | 20250114 | 104100 | 41539003600 | 184800 | 184500 | 184800 | 184500 | 312 |
| 496 | 20250114 | 104000 | 41481396700 | 184600 | 184900 | 185000 | 184400 | 608 |
| 497 | 20250114 | 103900 | 41369107200 | 185000 | 185100 | 185100 | 184800 | 496 |
| 498 | 20250114 | 103800 | 41277378800 | 185300 | 185200 | 185400 | 185200 | 1515 |
| 499 | 20250114 | 103700 | 40996680700 | 185200 | 185200 | 185300 | 184800 | 1070 |
| 500 | 20250114 | 103600 | 40798582600 | 185200 | 185100 | 185400 | 185100 | 1682 |
| 501 | 20250114 | 103500 | 40486934500 | 185000 | 184300 | 185200 | 184200 | 5204 |
| 502 | 20250114 | 103400 | 39525048400 | 184300 | 184200 | 184300 | 184100 | 529 |
| 503 | 20250114 | 103300 | 39427609100 | 184200 | 183600 | 184400 | 183500 | 1174 |
| 504 | 20250114 | 103200 | 39211700800 | 183600 | 183400 | 183700 | 183400 | 702 |
| 505 | 20250114 | 103100 | 39082840700 | 183400 | 183600 | 183600 | 183400 | 204 |
| 506 | 20250114 | 103000 | 39045414600 | 183600 | 183300 | 183600 | 183200 | 528 |
| 507 | 20250114 | 102900 | 38948625400 | 183300 | 183200 | 183300 | 183100 | 581 |
| 508 | 20250114 | 102800 | 38842191600 | 183200 | 183200 | 183200 | 183100 | 357 |
| 509 | 20250114 | 102700 | 38776805400 | 183200 | 183500 | 183500 | 183200 | 323 |
| 510 | 20250114 | 102600 | 38717579100 | 183500 | 183500 | 183500 | 183400 | 436 |
| 511 | 20250114 | 102500 | 38637578600 | 183500 | 183100 | 183600 | 183100 | 914 |
| 512 | 20250114 | 102400 | 38470095700 | 183200 | 183000 | 183200 | 183000 | 757 |
| 513 | 20250114 | 102300 | 38331440200 | 183000 | 183200 | 183200 | 183000 | 1105 |
| 514 | 20250114 | 102200 | 38129182800 | 183200 | 183600 | 183600 | 183200 | 1226 |
| 515 | 20250114 | 102100 | 37904334000 | 183600 | 183300 | 183600 | 183200 | 603 |
| 516 | 20250114 | 102000 | 37793712900 | 183200 | 183200 | 183300 | 183100 | 578 |
| 517 | 20250114 | 101900 | 37687815900 | 183300 | 183600 | 183600 | 183200 | 1018 |
| 518 | 20250114 | 101800 | 37501170300 | 183500 | 183500 | 183600 | 183500 | 136 |
| 519 | 20250114 | 101700 | 37476210900 | 183400 | 183100 | 183500 | 183000 | 335 |
| 520 | 20250114 | 101600 | 37414855700 | 183100 | 183100 | 183100 | 183000 | 133 |
| 521 | 20250114 | 101500 | 37390512100 | 183100 | 183200 | 183300 | 183000 | 243 |
| 522 | 20250114 | 101400 | 37345995700 | 183300 | 183300 | 183500 | 183000 | 802 |
| 523 | 20250114 | 101300 | 37199054900 | 183400 | 183400 | 183400 | 183200 | 617 |
| 524 | 20250114 | 101200 | 37085965500 | 183300 | 182900 | 183600 | 182900 | 514 |
| 525 | 20250114 | 101100 | 36991857600 | 183000 | 182900 | 183000 | 182800 | 732 |
| 526 | 20250114 | 101000 | 36857975900 | 182900 | 184000 | 184000 | 182700 | 4048 |
| 527 | 20250114 | 100900 | 36116596500 | 184000 | 184100 | 184300 | 184000 | 329 |
| 528 | 20250114 | 100800 | 36056004900 | 184100 | 184100 | 184200 | 183800 | 346 |
| 529 | 20250114 | 100700 | 35992352700 | 184000 | 183900 | 184300 | 183900 | 382 |
| 530 | 20250114 | 100600 | 35922018200 | 183900 | 184000 | 184000 | 183800 | 552 |
| 531 | 20250114 | 100500 | 35820489300 | 184000 | 184200 | 184200 | 183900 | 629 |
| 532 | 20250114 | 100400 | 35704714500 | 184100 | 184200 | 184700 | 184100 | 1415 |
| 533 | 20250114 | 100300 | 35443795400 | 184200 | 184400 | 184400 | 183800 | 1183 |
| 534 | 20250114 | 100200 | 35226001000 | 184400 | 184400 | 184400 | 184300 | 284 |
| 535 | 20250114 | 100100 | 35173650400 | 184400 | 184300 | 184400 | 184200 | 471 |
| 536 | 20250114 | 100000 | 35086831100 | 184300 | 184300 | 184700 | 184000 | 169 |
| 537 | 20250114 | 095900 | 35055674100 | 184000 | 184900 | 185000 | 184000 | 1772 |
| 538 | 20250114 | 095800 | 34728840400 | 184900 | 184900 | 185100 | 184900 | 223 |
| 539 | 20250114 | 095700 | 34687599600 | 185000 | 185100 | 185200 | 184900 | 488 |
| 540 | 20250114 | 095600 | 34597295800 | 185100 | 185000 | 185500 | 185000 | 822 |
| 541 | 20250114 | 095500 | 34445096900 | 185000 | 185400 | 185400 | 184600 | 1748 |
| 542 | 20250114 | 095400 | 34121686000 | 185500 | 185600 | 185700 | 185200 | 1103 |
| 543 | 20250114 | 095300 | 33917030500 | 185700 | 186000 | 186000 | 185700 | 1188 |
| 544 | 20250114 | 095200 | 33696352800 | 185900 | 185600 | 186000 | 185500 | 3450 |
| 545 | 20250114 | 095100 | 33055534300 | 185400 | 185400 | 185600 | 185300 | 1228 |
| 546 | 20250114 | 095000 | 32827755600 | 185400 | 185400 | 185700 | 185200 | 4640 |
| 547 | 20250114 | 094900 | 31967222200 | 185400 | 184900 | 185500 | 184800 | 6181 |
| 548 | 20250114 | 094800 | 30823055200 | 184900 | 184100 | 184900 | 184000 | 3362 |
| 549 | 20250114 | 094700 | 30202638600 | 184100 | 183700 | 184100 | 183600 | 1988 |
| 550 | 20250114 | 094600 | 29837149200 | 183800 | 183800 | 183800 | 183600 | 967 |
| 551 | 20250114 | 094500 | 29659513200 | 183900 | 183700 | 183900 | 183600 | 502 |
| 552 | 20250114 | 094400 | 29567226900 | 183600 | 183500 | 183800 | 183500 | 952 |
| 553 | 20250114 | 094300 | 29392399900 | 183500 | 183400 | 183500 | 183400 | 215 |
| 554 | 20250114 | 094200 | 29352951300 | 183400 | 183300 | 183400 | 182900 | 694 |
| 555 | 20250114 | 094100 | 29225813600 | 183200 | 183300 | 183500 | 183200 | 417 |
| 556 | 20250114 | 094000 | 29149387500 | 183200 | 183500 | 183500 | 183200 | 393 |
| 557 | 20250114 | 093900 | 29077361200 | 183500 | 182900 | 183600 | 182800 | 1220 |
| 558 | 20250114 | 093800 | 28853816400 | 182900 | 183200 | 183200 | 182900 | 669 |
| 559 | 20250114 | 093700 | 28731335200 | 183200 | 182700 | 183200 | 182600 | 658 |
| 560 | 20250114 | 093600 | 28610975900 | 182600 | 182300 | 182600 | 182200 | 1229 |
| 561 | 20250114 | 093500 | 28386952100 | 182300 | 182700 | 182800 | 182300 | 1191 |
| 562 | 20250114 | 093400 | 28169637500 | 182700 | 182600 | 182800 | 182600 | 314 |
| 563 | 20250114 | 093300 | 28112277800 | 182600 | 182800 | 183000 | 182400 | 2442 |
| 564 | 20250114 | 093200 | 27666392700 | 182900 | 183000 | 183100 | 182800 | 781 |
| 565 | 20250114 | 093100 | 27523525900 | 183000 | 183000 | 183300 | 183000 | 594 |
| 566 | 20250114 | 093000 | 27414793200 | 183100 | 183700 | 183900 | 182900 | 2876 |
| 567 | 20250114 | 092900 | 26887489800 | 183700 | 184700 | 184700 | 183600 | 1097 |
| 568 | 20250114 | 092800 | 26685303100 | 184700 | 183900 | 184800 | 183800 | 2411 |
| 569 | 20250114 | 092700 | 26240905500 | 183900 | 183600 | 184200 | 183500 | 1243 |
| 570 | 20250114 | 092600 | 26012300800 | 183600 | 183500 | 184000 | 183500 | 763 |
| 571 | 20250114 | 092500 | 25872085400 | 183500 | 183500 | 183500 | 182800 | 2063 |
| 572 | 20250114 | 092400 | 25494562800 | 183000 | 182800 | 184000 | 182700 | 1278 |
| 573 | 20250114 | 092300 | 25260604400 | 182800 | 182900 | 183200 | 182600 | 2145 |
| 574 | 20250114 | 092200 | 24868581200 | 182900 | 184000 | 184100 | 182800 | 3455 |
| 575 | 20250114 | 092100 | 24235117600 | 184100 | 184700 | 184900 | 184000 | 2431 |
| 576 | 20250114 | 092000 | 23786312100 | 184700 | 184100 | 184800 | 184100 | 2636 |
| 577 | 20250114 | 091900 | 23299990000 | 184000 | 183100 | 184300 | 183100 | 1279 |
| 578 | 20250114 | 091800 | 23064927100 | 183100 | 184000 | 184000 | 183100 | 1690 |
| 579 | 20250114 | 091700 | 22754876600 | 184000 | 183600 | 184100 | 183200 | 2088 |
| 580 | 20250114 | 091600 | 22371533000 | 183600 | 183300 | 183700 | 183300 | 398 |
| 581 | 20250114 | 091500 | 22298516400 | 183200 | 183500 | 183700 | 183100 | 2509 |
| 582 | 20250114 | 091400 | 21838359100 | 183500 | 183400 | 183600 | 183300 | 752 |
| 583 | 20250114 | 091300 | 21700404800 | 183400 | 183600 | 183600 | 183000 | 1128 |
| 584 | 20250114 | 091200 | 21493683500 | 183600 | 183400 | 183700 | 182800 | 5482 |
| 585 | 20250114 | 091100 | 20489929800 | 183500 | 184300 | 184300 | 183400 | 1974 |
| 586 | 20250114 | 091000 | 20127284700 | 184400 | 184200 | 184500 | 183600 | 2449 |
| 587 | 20250114 | 090900 | 19676497300 | 184100 | 183900 | 184300 | 183500 | 2183 |
| 588 | 20250114 | 090800 | 19274769800 | 184000 | 183500 | 184400 | 182900 | 6000 |
| 589 | 20250114 | 090700 | 18174998000 | 183400 | 184000 | 184500 | 183400 | 6010 |
| 590 | 20250114 | 090600 | 17070474600 | 184000 | 184400 | 184700 | 183100 | 6325 |
| 591 | 20250114 | 090500 | 15908125400 | 184400 | 186800 | 187300 | 184400 | 12059 |
| 592 | 20250114 | 090400 | 13662634200 | 186700 | 186000 | 187500 | 185900 | 6710 |
| 593 | 20250114 | 090300 | 12408393600 | 186000 | 186200 | 186300 | 184400 | 6740 |
| 594 | 20250114 | 090200 | 11157909500 | 186200 | 186400 | 188900 | 186000 | 22726 |
| 595 | 20250114 | 090100 | 6890993400 | 186500 | 184500 | 186700 | 184500 | 20940 |
| 596 | 20250114 | 090000 | 3000511600 | 184500 | 182200 | 185000 | 181700 | 16340 |