34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 3 | 20250117 | 184700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20250117 | 184600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20250117 | 184500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20250117 | 184400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20250117 | 184300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20250117 | 184200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20250117 | 184100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20250117 | 184000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20250117 | 183900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20250117 | 183800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20250117 | 183700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20250117 | 183600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20250117 | 183500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20250117 | 183400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20250117 | 183300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20250117 | 183200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20250117 | 183100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20250117 | 183000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20250117 | 182900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20250117 | 182800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20250117 | 182700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20250117 | 182600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20250117 | 182500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20250117 | 182400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20250117 | 182300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20250117 | 182200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20250117 | 182100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20250117 | 182000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20250117 | 181900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20250117 | 181800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 33 | 20250117 | 181700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20250117 | 181600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20250117 | 181500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20250117 | 181400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20250117 | 181300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20250117 | 181200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20250117 | 181100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20250117 | 181000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20250117 | 180900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20250117 | 180800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20250117 | 180700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20250117 | 180600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20250117 | 180500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20250117 | 180400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20250117 | 180300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20250117 | 180200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20250117 | 180100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20250117 | 180000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20250117 | 175900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20250117 | 175800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20250117 | 175700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20250117 | 175600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20250117 | 175500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20250117 | 175400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20250117 | 175300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20250117 | 175200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20250117 | 175100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20250117 | 175000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20250117 | 174900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20250117 | 174800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 63 | 20250117 | 174700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20250117 | 174600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20250117 | 174500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20250117 | 174400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20250117 | 174300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20250117 | 174200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20250117 | 174100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20250117 | 174000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20250117 | 173900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20250117 | 173800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20250117 | 173700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20250117 | 173600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20250117 | 173500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20250117 | 173400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20250117 | 173300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20250117 | 173200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20250117 | 173100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20250117 | 173000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20250117 | 172900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20250117 | 172800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20250117 | 172700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20250117 | 172600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20250117 | 172500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20250117 | 172400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20250117 | 172300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20250117 | 172200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20250117 | 172100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20250117 | 172000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20250117 | 171900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20250117 | 171800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 93 | 20250117 | 171700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20250117 | 171600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20250117 | 171500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20250117 | 171400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20250117 | 171300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20250117 | 171200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20250117 | 171100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20250117 | 171000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20250117 | 170900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20250117 | 170800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20250117 | 170700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20250117 | 170600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20250117 | 170500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20250117 | 170400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20250117 | 170300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20250117 | 170200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20250117 | 170100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20250117 | 170000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20250117 | 165900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20250117 | 165800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20250117 | 165700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20250117 | 165600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20250117 | 165500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20250117 | 165400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20250117 | 165300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20250117 | 165200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20250117 | 165100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20250117 | 165000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20250117 | 164900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20250117 | 164800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 123 | 20250117 | 164700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20250117 | 164600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20250117 | 164500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20250117 | 164400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20250117 | 164300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20250117 | 164200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20250117 | 164100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20250117 | 164000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20250117 | 163900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20250117 | 163800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20250117 | 163700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20250117 | 163600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20250117 | 163500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20250117 | 163400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20250117 | 163300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20250117 | 163200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20250117 | 163100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20250117 | 163000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20250117 | 162900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20250117 | 162800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20250117 | 162700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20250117 | 162600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20250117 | 162500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20250117 | 162400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20250117 | 162300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20250117 | 162200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20250117 | 162100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20250117 | 162000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20250117 | 161900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20250117 | 161800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 153 | 20250117 | 161700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20250117 | 161600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20250117 | 161500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20250117 | 161400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20250117 | 161300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20250117 | 161200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20250117 | 161100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20250117 | 161000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20250117 | 160900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20250117 | 160800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20250117 | 160700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20250117 | 160600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20250117 | 160500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20250117 | 160400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20250117 | 160300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20250117 | 160200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20250117 | 160100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20250117 | 160000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20250117 | 155900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20250117 | 155800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20250117 | 155700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20250117 | 155600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20250117 | 155500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20250117 | 155400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20250117 | 155300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20250117 | 155200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20250117 | 155100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20250117 | 155000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20250117 | 154900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20250117 | 154800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 183 | 20250117 | 154700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20250117 | 154600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20250117 | 154500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20250117 | 154400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20250117 | 154300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20250117 | 154200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20250117 | 154100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20250117 | 154000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20250117 | 153900 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20250117 | 153800 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20250117 | 153700 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20250117 | 153600 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20250117 | 153500 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20250117 | 153400 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20250117 | 153300 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20250117 | 153200 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20250117 | 153100 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20250117 | 153000 | 39282403900 | 146400 | 146400 | 146400 | 146400 | 4433 |
| 201 | 20250117 | 152900 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 202 | 20250117 | 152800 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 203 | 20250117 | 152700 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 204 | 20250117 | 152600 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 205 | 20250117 | 152500 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 206 | 20250117 | 152400 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 207 | 20250117 | 152300 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 208 | 20250117 | 152200 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 209 | 20250117 | 152100 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 210 | 20250117 | 152000 | 38633412700 | 146500 | 146500 | 146500 | 146500 | 0 |
| 211 | 20250117 | 151900 | 38633412700 | 146500 | 146500 | 146800 | 146400 | 1282 |
| 212 | 20250117 | 151800 | 38445607100 | 146500 | 146700 | 146800 | 146500 | 929 |
| 213 | 20250117 | 151700 | 38309407900 | 146700 | 146700 | 146800 | 146600 | 608 |
| 214 | 20250117 | 151600 | 38220205500 | 146700 | 146700 | 146800 | 146600 | 619 |
| 215 | 20250117 | 151500 | 38129368700 | 146700 | 146600 | 146800 | 146600 | 415 |
| 216 | 20250117 | 151400 | 38068479300 | 146700 | 146700 | 146800 | 146500 | 806 |
| 217 | 20250117 | 151300 | 37950267900 | 146800 | 146900 | 146900 | 146600 | 640 |
| 218 | 20250117 | 151200 | 37856369000 | 146900 | 146800 | 146900 | 146600 | 485 |
| 219 | 20250117 | 151100 | 37785162200 | 146600 | 146800 | 147000 | 146600 | 513 |
| 220 | 20250117 | 151000 | 37709839500 | 146800 | 146800 | 146800 | 146500 | 426 |
| 221 | 20250117 | 150900 | 37647331300 | 146800 | 146800 | 146800 | 146600 | 705 |
| 222 | 20250117 | 150800 | 37543892700 | 146800 | 146700 | 146800 | 146500 | 426 |
| 223 | 20250117 | 150700 | 37481402200 | 146700 | 146600 | 146800 | 146400 | 469 |
| 224 | 20250117 | 150600 | 37412665000 | 146600 | 146600 | 146800 | 146500 | 468 |
| 225 | 20250117 | 150500 | 37344040800 | 146600 | 146600 | 146700 | 146400 | 405 |
| 226 | 20250117 | 150400 | 37284679200 | 146600 | 146600 | 146600 | 146400 | 608 |
| 227 | 20250117 | 150300 | 37195604500 | 146600 | 146800 | 146800 | 146500 | 492 |
| 228 | 20250117 | 150200 | 37123466200 | 146800 | 146700 | 146800 | 146400 | 905 |
| 229 | 20250117 | 150100 | 36990819400 | 146700 | 146700 | 146800 | 146500 | 402 |
| 230 | 20250117 | 150000 | 36931840900 | 146600 | 146500 | 146800 | 146500 | 579 |
| 231 | 20250117 | 145900 | 36846954400 | 146600 | 146800 | 146900 | 146500 | 889 |
| 232 | 20250117 | 145800 | 36716608800 | 146800 | 146800 | 147000 | 146600 | 1009 |
| 233 | 20250117 | 145700 | 36568537800 | 147000 | 146900 | 147000 | 146700 | 538 |
| 234 | 20250117 | 145600 | 36489557000 | 146800 | 146800 | 146900 | 146700 | 419 |
| 235 | 20250117 | 145500 | 36428050900 | 146800 | 147000 | 147000 | 146700 | 712 |
| 236 | 20250117 | 145400 | 36323507100 | 147000 | 147000 | 147000 | 146800 | 561 |
| 237 | 20250117 | 145300 | 36241098300 | 146900 | 146800 | 147000 | 146700 | 583 |
| 238 | 20250117 | 145200 | 36155493000 | 146800 | 146900 | 147200 | 146800 | 751 |
| 239 | 20250117 | 145100 | 36045187900 | 146900 | 147100 | 147200 | 146800 | 665 |
| 240 | 20250117 | 145000 | 35947457700 | 147200 | 147400 | 147400 | 146900 | 1000 |
| 241 | 20250117 | 144900 | 35800359100 | 147100 | 147300 | 147600 | 147100 | 681 |
| 242 | 20250117 | 144800 | 35700075600 | 147300 | 147500 | 147600 | 147200 | 464 |
| 243 | 20250117 | 144700 | 35631710100 | 147500 | 147600 | 147600 | 147200 | 385 |
| 244 | 20250117 | 144600 | 35574949100 | 147500 | 147500 | 147600 | 147300 | 290 |
| 245 | 20250117 | 144500 | 35532180200 | 147500 | 147800 | 147800 | 147300 | 407 |
| 246 | 20250117 | 144400 | 35472140300 | 147800 | 147900 | 147900 | 147200 | 613 |
| 247 | 20250117 | 144300 | 35381705500 | 147700 | 147700 | 147800 | 147500 | 333 |
| 248 | 20250117 | 144200 | 35332524700 | 147500 | 147500 | 147900 | 147200 | 504 |
| 249 | 20250117 | 144100 | 35258199800 | 147600 | 147500 | 147900 | 147200 | 582 |
| 250 | 20250117 | 144000 | 35172377300 | 147400 | 147500 | 147900 | 147300 | 454 |
| 251 | 20250117 | 143900 | 35105388100 | 147400 | 147700 | 148100 | 147400 | 360 |
| 252 | 20250117 | 143800 | 35052202500 | 147800 | 148000 | 148100 | 147300 | 938 |
| 253 | 20250117 | 143700 | 34913692300 | 148000 | 148100 | 148100 | 147800 | 287 |
| 254 | 20250117 | 143600 | 34871229900 | 148100 | 148000 | 148100 | 147600 | 364 |
| 255 | 20250117 | 143500 | 34817377400 | 148000 | 148000 | 148100 | 147500 | 405 |
| 256 | 20250117 | 143400 | 34757501000 | 148100 | 148100 | 148100 | 147800 | 317 |
| 257 | 20250117 | 143300 | 34710587800 | 148100 | 148000 | 148100 | 147800 | 375 |
| 258 | 20250117 | 143200 | 34655100400 | 148000 | 147600 | 148100 | 147400 | 500 |
| 259 | 20250117 | 143100 | 34581201600 | 147600 | 148100 | 148100 | 147300 | 1125 |
| 260 | 20250117 | 143000 | 34415132400 | 148000 | 148200 | 148200 | 147800 | 558 |
| 261 | 20250117 | 142900 | 34332537000 | 148200 | 148300 | 148500 | 148000 | 407 |
| 262 | 20250117 | 142800 | 34272231700 | 148300 | 148300 | 148400 | 148000 | 448 |
| 263 | 20250117 | 142700 | 34205862200 | 148300 | 148400 | 148500 | 148100 | 359 |
| 264 | 20250117 | 142600 | 34152628200 | 148400 | 148500 | 148600 | 148100 | 749 |
| 265 | 20250117 | 142500 | 34041569100 | 148600 | 148600 | 148600 | 148300 | 335 |
| 266 | 20250117 | 142400 | 33991843800 | 148500 | 148600 | 148700 | 148300 | 541 |
| 267 | 20250117 | 142300 | 33911524800 | 148600 | 148500 | 148900 | 148400 | 443 |
| 268 | 20250117 | 142200 | 33845686900 | 148600 | 148800 | 148900 | 148300 | 1853 |
| 269 | 20250117 | 142100 | 33570467100 | 148600 | 148600 | 148800 | 148300 | 531 |
| 270 | 20250117 | 142000 | 33491610700 | 148500 | 148700 | 148800 | 148400 | 426 |
| 271 | 20250117 | 141900 | 33428309000 | 148600 | 148800 | 148800 | 148600 | 330 |
| 272 | 20250117 | 141800 | 33379235300 | 148800 | 149000 | 149000 | 148600 | 561 |
| 273 | 20250117 | 141700 | 33295744200 | 149000 | 148800 | 149000 | 148600 | 1001 |
| 274 | 20250117 | 141600 | 33146779100 | 148600 | 148300 | 148800 | 148200 | 1193 |
| 275 | 20250117 | 141500 | 32969605300 | 148200 | 147900 | 148300 | 147800 | 1150 |
| 276 | 20250117 | 141400 | 32799349800 | 147800 | 147900 | 147900 | 147700 | 347 |
| 277 | 20250117 | 141300 | 32748051900 | 147700 | 148000 | 148000 | 147700 | 603 |
| 278 | 20250117 | 141200 | 32658864600 | 148000 | 147900 | 148000 | 147800 | 549 |
| 279 | 20250117 | 141100 | 32577659200 | 148000 | 147900 | 148000 | 147800 | 694 |
| 280 | 20250117 | 141000 | 32474998100 | 147800 | 147500 | 147900 | 147500 | 362 |
| 281 | 20250117 | 140900 | 32421509800 | 147700 | 147800 | 147900 | 147500 | 364 |
| 282 | 20250117 | 140800 | 32367749200 | 147700 | 147700 | 147900 | 147500 | 352 |
| 283 | 20250117 | 140700 | 32315753000 | 147700 | 147900 | 147900 | 147600 | 315 |
| 284 | 20250117 | 140600 | 32269206900 | 147900 | 147800 | 147900 | 147500 | 412 |
| 285 | 20250117 | 140500 | 32208328500 | 147900 | 147700 | 147900 | 147600 | 301 |
| 286 | 20250117 | 140400 | 32163857100 | 147700 | 147900 | 147900 | 147500 | 347 |
| 287 | 20250117 | 140300 | 32112616900 | 147900 | 147700 | 147900 | 147600 | 300 |
| 288 | 20250117 | 140200 | 32068284600 | 147700 | 147800 | 147900 | 147600 | 317 |
| 289 | 20250117 | 140100 | 32021437000 | 147800 | 147700 | 147900 | 147600 | 336 |
| 290 | 20250117 | 140000 | 31971796000 | 147800 | 147800 | 147900 | 147600 | 353 |
| 291 | 20250117 | 135900 | 31919639000 | 147800 | 147900 | 147900 | 147600 | 338 |
| 292 | 20250117 | 135800 | 31869692700 | 147900 | 147700 | 147900 | 147600 | 325 |
| 293 | 20250117 | 135700 | 31821682800 | 147700 | 147800 | 147900 | 147600 | 524 |
| 294 | 20250117 | 135600 | 31744268400 | 147800 | 147600 | 147800 | 147600 | 504 |
| 295 | 20250117 | 135500 | 31669816500 | 147600 | 147800 | 147900 | 147500 | 416 |
| 296 | 20250117 | 135400 | 31608400900 | 147800 | 147800 | 147900 | 147600 | 570 |
| 297 | 20250117 | 135300 | 31524178900 | 147700 | 147600 | 147800 | 147500 | 891 |
| 298 | 20250117 | 135200 | 31392563500 | 147600 | 147600 | 147700 | 147200 | 534 |
| 299 | 20250117 | 135100 | 31313785400 | 147700 | 147700 | 147800 | 147500 | 857 |
| 300 | 20250117 | 135000 | 31187245500 | 147800 | 147800 | 147900 | 147700 | 840 |
| 301 | 20250117 | 134900 | 31063096300 | 147800 | 147800 | 147800 | 147600 | 658 |
| 302 | 20250117 | 134800 | 30965921200 | 147700 | 147400 | 147800 | 147200 | 2309 |
| 303 | 20250117 | 134700 | 30625094900 | 147400 | 147100 | 147400 | 146900 | 1176 |
| 304 | 20250117 | 134600 | 30451934200 | 147000 | 147000 | 147100 | 146700 | 342 |
| 305 | 20250117 | 134500 | 30401669800 | 147100 | 147200 | 147300 | 146900 | 394 |
| 306 | 20250117 | 134400 | 30343701400 | 146800 | 147100 | 147300 | 146800 | 733 |
| 307 | 20250117 | 134300 | 30235824800 | 147100 | 146900 | 147200 | 146600 | 1049 |
| 308 | 20250117 | 134200 | 30081657300 | 146800 | 146900 | 146900 | 146500 | 369 |
| 309 | 20250117 | 134100 | 30027493400 | 146800 | 146800 | 146900 | 146700 | 374 |
| 310 | 20250117 | 134000 | 29972585900 | 146900 | 146400 | 147200 | 146400 | 1555 |
| 311 | 20250117 | 133900 | 29744255700 | 146500 | 146300 | 146500 | 146300 | 403 |
| 312 | 20250117 | 133800 | 29685255700 | 146400 | 146400 | 146500 | 146200 | 250 |
| 313 | 20250117 | 133700 | 29648668600 | 146400 | 146400 | 146400 | 146200 | 403 |
| 314 | 20250117 | 133600 | 29589719000 | 146400 | 146300 | 146400 | 146200 | 226 |
| 315 | 20250117 | 133500 | 29556659200 | 146300 | 146400 | 146400 | 146200 | 324 |
| 316 | 20250117 | 133400 | 29509264600 | 146400 | 146300 | 146400 | 146200 | 210 |
| 317 | 20250117 | 133300 | 29478535600 | 146300 | 146200 | 146400 | 146100 | 359 |
| 318 | 20250117 | 133200 | 29426035400 | 146200 | 146200 | 146300 | 146100 | 253 |
| 319 | 20250117 | 133100 | 29389058600 | 146300 | 146100 | 146300 | 146100 | 257 |
| 320 | 20250117 | 133000 | 29351493400 | 146200 | 146300 | 146300 | 146100 | 320 |
| 321 | 20250117 | 132900 | 29304720100 | 146300 | 146200 | 146300 | 146100 | 295 |
| 322 | 20250117 | 132800 | 29261596100 | 146200 | 146200 | 146200 | 146000 | 345 |
| 323 | 20250117 | 132700 | 29211194100 | 146100 | 146000 | 146200 | 146000 | 452 |
| 324 | 20250117 | 132600 | 29145165600 | 146100 | 146200 | 146200 | 146100 | 530 |
| 325 | 20250117 | 132500 | 29067722200 | 146200 | 146000 | 146300 | 146000 | 318 |
| 326 | 20250117 | 132400 | 29021256100 | 146100 | 146100 | 146300 | 146000 | 180 |
| 327 | 20250117 | 132300 | 28994949900 | 146200 | 146100 | 146300 | 146100 | 289 |
| 328 | 20250117 | 132200 | 28952710600 | 146200 | 146300 | 146300 | 146100 | 299 |
| 329 | 20250117 | 132100 | 28908996500 | 146300 | 146200 | 146300 | 146100 | 344 |
| 330 | 20250117 | 132000 | 28858716600 | 146100 | 146300 | 146500 | 146100 | 212 |
| 331 | 20250117 | 131900 | 28827712000 | 146300 | 146600 | 146600 | 146200 | 263 |
| 332 | 20250117 | 131800 | 28789200100 | 146500 | 146400 | 146700 | 146200 | 278 |
| 333 | 20250117 | 131700 | 28748502800 | 146400 | 146500 | 146500 | 146200 | 190 |
| 334 | 20250117 | 131600 | 28720697300 | 146300 | 146300 | 146500 | 146200 | 219 |
| 335 | 20250117 | 131500 | 28688658300 | 146200 | 146500 | 146500 | 146200 | 232 |
| 336 | 20250117 | 131400 | 28654710600 | 146500 | 146200 | 146600 | 146200 | 190 |
| 337 | 20250117 | 131300 | 28626903500 | 146300 | 146500 | 146600 | 146200 | 282 |
| 338 | 20250117 | 131200 | 28585629900 | 146500 | 146600 | 146600 | 146200 | 245 |
| 339 | 20250117 | 131100 | 28549778000 | 146500 | 146300 | 146600 | 146200 | 363 |
| 340 | 20250117 | 131000 | 28496665800 | 146300 | 146600 | 146600 | 146200 | 270 |
| 341 | 20250117 | 130900 | 28457149200 | 146600 | 146500 | 146600 | 146300 | 156 |
| 342 | 20250117 | 130800 | 28434302900 | 146500 | 146400 | 146600 | 146300 | 355 |
| 343 | 20250117 | 130700 | 28382331400 | 146500 | 146600 | 146600 | 146400 | 121 |
| 344 | 20250117 | 130600 | 28364600900 | 146500 | 146500 | 146600 | 146400 | 395 |
| 345 | 20250117 | 130500 | 28306749800 | 146500 | 146400 | 146600 | 146300 | 234 |
| 346 | 20250117 | 130400 | 28272496700 | 146400 | 146500 | 146600 | 146400 | 175 |
| 347 | 20250117 | 130300 | 28246864700 | 146400 | 146300 | 146700 | 146300 | 323 |
| 348 | 20250117 | 130200 | 28199571000 | 146300 | 146400 | 146700 | 146300 | 265 |
| 349 | 20250117 | 130100 | 28160762000 | 146500 | 146500 | 146700 | 146400 | 274 |
| 350 | 20250117 | 130000 | 28120610200 | 146600 | 146500 | 146700 | 146400 | 214 |
| 351 | 20250117 | 125900 | 28089251200 | 146500 | 146600 | 146700 | 146400 | 217 |
| 352 | 20250117 | 125800 | 28057461400 | 146600 | 146600 | 146700 | 146400 | 235 |
| 353 | 20250117 | 125700 | 28023034200 | 146500 | 146500 | 146600 | 146400 | 357 |
| 354 | 20250117 | 125600 | 27970732700 | 146500 | 146500 | 146600 | 146400 | 316 |
| 355 | 20250117 | 125500 | 27924455800 | 146500 | 146500 | 146600 | 146400 | 349 |
| 356 | 20250117 | 125400 | 27873330900 | 146400 | 146400 | 146500 | 146200 | 354 |
| 357 | 20250117 | 125300 | 27821527100 | 146300 | 146400 | 146500 | 146200 | 538 |
| 358 | 20250117 | 125200 | 27742774000 | 146300 | 146300 | 146500 | 146200 | 141 |
| 359 | 20250117 | 125100 | 27722136700 | 146300 | 146400 | 146500 | 146200 | 356 |
| 360 | 20250117 | 125000 | 27670041700 | 146400 | 146500 | 146600 | 146300 | 166 |
| 361 | 20250117 | 124900 | 27645740100 | 146400 | 146400 | 146600 | 146300 | 235 |
| 362 | 20250117 | 124800 | 27611341800 | 146300 | 146400 | 146600 | 146300 | 253 |
| 363 | 20250117 | 124700 | 27574298600 | 146400 | 146400 | 146600 | 146300 | 236 |
| 364 | 20250117 | 124600 | 27539735600 | 146400 | 146500 | 146600 | 146300 | 319 |
| 365 | 20250117 | 124500 | 27493010500 | 146500 | 146400 | 146600 | 146200 | 201 |
| 366 | 20250117 | 124400 | 27463594300 | 146400 | 146500 | 146700 | 146300 | 324 |
| 367 | 20250117 | 124300 | 27416126300 | 146600 | 146600 | 146700 | 146400 | 302 |
| 368 | 20250117 | 124200 | 27371874500 | 146600 | 146500 | 146600 | 146300 | 263 |
| 369 | 20250117 | 124100 | 27333356400 | 146300 | 146500 | 146600 | 146300 | 381 |
| 370 | 20250117 | 124000 | 27277561500 | 146500 | 146300 | 146500 | 146200 | 165 |
| 371 | 20250117 | 123900 | 27253419300 | 146200 | 146500 | 146500 | 146200 | 313 |
| 372 | 20250117 | 123800 | 27207619100 | 146500 | 146400 | 146500 | 146200 | 193 |
| 373 | 20250117 | 123700 | 27179376700 | 146200 | 146300 | 146500 | 146200 | 302 |
| 374 | 20250117 | 123600 | 27135199200 | 146200 | 146400 | 146500 | 146200 | 208 |
| 375 | 20250117 | 123500 | 27104763800 | 146400 | 146500 | 146500 | 146200 | 193 |
| 376 | 20250117 | 123400 | 27076521100 | 146500 | 146400 | 146500 | 146200 | 357 |
| 377 | 20250117 | 123300 | 27024285600 | 146300 | 146300 | 146500 | 146300 | 176 |
| 378 | 20250117 | 123200 | 26998522500 | 146300 | 146500 | 146600 | 146300 | 258 |
| 379 | 20250117 | 123100 | 26960757900 | 146500 | 146300 | 146600 | 146300 | 228 |
| 380 | 20250117 | 123000 | 26927372900 | 146400 | 146500 | 146600 | 146300 | 335 |
| 381 | 20250117 | 122900 | 26878287100 | 146500 | 146500 | 146600 | 146300 | 351 |
| 382 | 20250117 | 122800 | 26826885800 | 146400 | 146500 | 146600 | 146400 | 215 |
| 383 | 20250117 | 122700 | 26795393900 | 146500 | 146500 | 146600 | 146300 | 254 |
| 384 | 20250117 | 122600 | 26758199000 | 146500 | 146500 | 146600 | 146300 | 247 |
| 385 | 20250117 | 122500 | 26722033200 | 146600 | 146400 | 146600 | 146300 | 315 |
| 386 | 20250117 | 122400 | 26675923400 | 146400 | 146400 | 146600 | 146300 | 194 |
| 387 | 20250117 | 122300 | 26647521600 | 146300 | 146500 | 146600 | 146300 | 263 |
| 388 | 20250117 | 122200 | 26609010500 | 146600 | 146600 | 146600 | 146400 | 297 |
| 389 | 20250117 | 122100 | 26565499500 | 146600 | 146500 | 146600 | 146400 | 322 |
| 390 | 20250117 | 122000 | 26518325700 | 146500 | 146400 | 146600 | 146300 | 280 |
| 391 | 20250117 | 121900 | 26477320100 | 146400 | 146300 | 146500 | 146300 | 283 |
| 392 | 20250117 | 121800 | 26435886500 | 146400 | 146300 | 146500 | 146200 | 302 |
| 393 | 20250117 | 121700 | 26391695300 | 146300 | 146300 | 146500 | 146200 | 212 |
| 394 | 20250117 | 121600 | 26360672500 | 146400 | 146400 | 146500 | 146200 | 442 |
| 395 | 20250117 | 121500 | 26295971200 | 146400 | 146500 | 146500 | 146200 | 234 |
| 396 | 20250117 | 121400 | 26261736700 | 146500 | 146400 | 146500 | 146100 | 347 |
| 397 | 20250117 | 121300 | 26210973900 | 146200 | 146200 | 146400 | 146100 | 239 |
| 398 | 20250117 | 121200 | 26176015300 | 146200 | 146200 | 146300 | 146000 | 275 |
| 399 | 20250117 | 121100 | 26135823800 | 146300 | 146100 | 146400 | 146000 | 150 |
| 400 | 20250117 | 121000 | 26113897000 | 146000 | 146300 | 146400 | 146000 | 283 |
| 401 | 20250117 | 120900 | 26072537500 | 146300 | 146300 | 146400 | 146000 | 338 |
| 402 | 20250117 | 120800 | 26023141200 | 146300 | 146200 | 146500 | 146100 | 234 |
| 403 | 20250117 | 120700 | 25988927800 | 146100 | 146300 | 146400 | 146100 | 177 |
| 404 | 20250117 | 120600 | 25963041700 | 146300 | 146300 | 146400 | 146100 | 254 |
| 405 | 20250117 | 120500 | 25925893600 | 146300 | 146400 | 146400 | 146100 | 241 |
| 406 | 20250117 | 120400 | 25890649000 | 146300 | 146300 | 146500 | 146100 | 274 |
| 407 | 20250117 | 120300 | 25850545600 | 146000 | 146500 | 146500 | 146000 | 353 |
| 408 | 20250117 | 120200 | 25798916000 | 146500 | 146200 | 146500 | 146000 | 338 |
| 409 | 20250117 | 120100 | 25749472500 | 146300 | 146200 | 146400 | 145900 | 594 |
| 410 | 20250117 | 120000 | 25662686300 | 146200 | 146000 | 146200 | 145700 | 364 |
| 411 | 20250117 | 115900 | 25609554300 | 146000 | 145800 | 146100 | 145800 | 180 |
| 412 | 20250117 | 115800 | 25583277900 | 145700 | 145900 | 146100 | 145700 | 325 |
| 413 | 20250117 | 115700 | 25535879600 | 145800 | 146100 | 146100 | 145700 | 513 |
| 414 | 20250117 | 115600 | 25461085400 | 146100 | 146100 | 146100 | 145800 | 336 |
| 415 | 20250117 | 115500 | 25412051700 | 146100 | 145800 | 146100 | 145800 | 271 |
| 416 | 20250117 | 115400 | 25372509200 | 145800 | 145700 | 145900 | 145600 | 404 |
| 417 | 20250117 | 115300 | 25313627100 | 145700 | 145700 | 145800 | 145600 | 209 |
| 418 | 20250117 | 115200 | 25283180600 | 145700 | 145700 | 145900 | 145500 | 259 |
| 419 | 20250117 | 115100 | 25245448400 | 145800 | 145700 | 145900 | 145500 | 359 |
| 420 | 20250117 | 115000 | 25193149600 | 145700 | 145700 | 145800 | 145500 | 302 |
| 421 | 20250117 | 114900 | 25149173400 | 145700 | 145600 | 145700 | 145500 | 281 |
| 422 | 20250117 | 114800 | 25108257800 | 145500 | 145600 | 145800 | 145500 | 331 |
| 423 | 20250117 | 114700 | 25060058300 | 145700 | 145700 | 145800 | 145600 | 286 |
| 424 | 20250117 | 114600 | 25018390100 | 145700 | 145800 | 145800 | 145600 | 230 |
| 425 | 20250117 | 114500 | 24984882700 | 145800 | 145900 | 146000 | 145600 | 299 |
| 426 | 20250117 | 114400 | 24941297300 | 145900 | 145700 | 146000 | 145700 | 392 |
| 427 | 20250117 | 114300 | 24884152700 | 145800 | 146200 | 146200 | 145700 | 577 |
| 428 | 20250117 | 114200 | 24799973500 | 145900 | 146200 | 146200 | 145800 | 558 |
| 429 | 20250117 | 114100 | 24718529200 | 146100 | 146100 | 146300 | 146000 | 260 |
| 430 | 20250117 | 114000 | 24680530000 | 146100 | 146200 | 146200 | 146000 | 232 |
| 431 | 20250117 | 113900 | 24646629600 | 146100 | 146000 | 146300 | 146000 | 311 |
| 432 | 20250117 | 113800 | 24601187500 | 146000 | 146100 | 146200 | 145900 | 616 |
| 433 | 20250117 | 113700 | 24511233800 | 146200 | 146100 | 146400 | 146000 | 271 |
| 434 | 20250117 | 113600 | 24471644100 | 146100 | 146100 | 146400 | 146000 | 260 |
| 435 | 20250117 | 113500 | 24433653300 | 146200 | 146300 | 146300 | 146000 | 255 |
| 436 | 20250117 | 113400 | 24396384500 | 146300 | 146200 | 146300 | 146000 | 405 |
| 437 | 20250117 | 113300 | 24337214100 | 146300 | 146300 | 146300 | 146000 | 279 |
| 438 | 20250117 | 113200 | 24296444200 | 146300 | 146400 | 146400 | 146000 | 594 |
| 439 | 20250117 | 113100 | 24209637000 | 146400 | 146400 | 146600 | 146300 | 379 |
| 440 | 20250117 | 113000 | 24154148000 | 146500 | 146500 | 146600 | 146300 | 226 |
| 441 | 20250117 | 112900 | 24121049200 | 146600 | 146600 | 146800 | 146400 | 452 |
| 442 | 20250117 | 112800 | 24054785300 | 146500 | 146600 | 146800 | 146500 | 263 |
| 443 | 20250117 | 112700 | 24016220800 | 146600 | 146600 | 146800 | 146600 | 329 |
| 444 | 20250117 | 112600 | 23967976100 | 146700 | 146500 | 146800 | 146500 | 182 |
| 445 | 20250117 | 112500 | 23941291400 | 146600 | 146900 | 146900 | 146500 | 921 |
| 446 | 20250117 | 112400 | 23806208900 | 146800 | 146600 | 146900 | 146600 | 462 |
| 447 | 20250117 | 112300 | 23738427500 | 146800 | 146700 | 146800 | 146600 | 281 |
| 448 | 20250117 | 112200 | 23697205500 | 146600 | 146600 | 146700 | 146500 | 408 |
| 449 | 20250117 | 112100 | 23637387800 | 146700 | 147100 | 147100 | 146400 | 647 |
| 450 | 20250117 | 112000 | 23542458300 | 147100 | 147200 | 147300 | 147100 | 844 |
| 451 | 20250117 | 111900 | 23418228100 | 147100 | 146900 | 147200 | 146900 | 495 |
| 452 | 20250117 | 111800 | 23345431700 | 146900 | 147300 | 147300 | 146400 | 1463 |
| 453 | 20250117 | 111700 | 23130281100 | 147300 | 147100 | 147300 | 147000 | 1627 |
| 454 | 20250117 | 111600 | 22890815300 | 147000 | 146500 | 147100 | 146500 | 1882 |
| 455 | 20250117 | 111500 | 22614445600 | 146500 | 145900 | 146500 | 145900 | 719 |
| 456 | 20250117 | 111400 | 22509299600 | 146000 | 145600 | 146200 | 145600 | 668 |
| 457 | 20250117 | 111300 | 22411815000 | 145700 | 145200 | 145700 | 145200 | 682 |
| 458 | 20250117 | 111200 | 22312607400 | 145300 | 145300 | 145500 | 145200 | 376 |
| 459 | 20250117 | 111100 | 22257982000 | 145300 | 145400 | 145500 | 145200 | 437 |
| 460 | 20250117 | 111000 | 22194494000 | 145400 | 145300 | 145400 | 145200 | 353 |
| 461 | 20250117 | 110900 | 22143190900 | 145300 | 145300 | 145400 | 145200 | 600 |
| 462 | 20250117 | 110800 | 22056054200 | 145300 | 145400 | 145400 | 145200 | 250 |
| 463 | 20250117 | 110700 | 22019729000 | 145400 | 145400 | 145400 | 145300 | 427 |
| 464 | 20250117 | 110600 | 21957674300 | 145300 | 145400 | 145400 | 145200 | 1489 |
| 465 | 20250117 | 110500 | 21741332700 | 145400 | 145400 | 145500 | 145300 | 421 |
| 466 | 20250117 | 110400 | 21680121900 | 145500 | 145500 | 145600 | 145300 | 1496 |
| 467 | 20250117 | 110300 | 21462524500 | 145500 | 145500 | 145700 | 145500 | 590 |
| 468 | 20250117 | 110200 | 21376665700 | 145600 | 145700 | 145800 | 145600 | 798 |
| 469 | 20250117 | 110100 | 21260419500 | 145800 | 145800 | 145900 | 145700 | 373 |
| 470 | 20250117 | 110000 | 21206059000 | 145800 | 145700 | 145800 | 145700 | 646 |
| 471 | 20250117 | 105900 | 21111924700 | 145700 | 145700 | 145900 | 145700 | 406 |
| 472 | 20250117 | 105800 | 21052746500 | 145700 | 145700 | 145900 | 145700 | 399 |
| 473 | 20250117 | 105700 | 20994597600 | 145700 | 145700 | 145900 | 145700 | 344 |
| 474 | 20250117 | 105600 | 20944462800 | 145700 | 145700 | 145900 | 145700 | 299 |
| 475 | 20250117 | 105500 | 20900878200 | 145700 | 145700 | 145800 | 145600 | 1053 |
| 476 | 20250117 | 105400 | 20747489700 | 145700 | 145800 | 145900 | 145600 | 828 |
| 477 | 20250117 | 105300 | 20626805300 | 145800 | 145900 | 146000 | 145700 | 505 |
| 478 | 20250117 | 105200 | 20553167000 | 145900 | 146000 | 146100 | 145800 | 675 |
| 479 | 20250117 | 105100 | 20454662100 | 146000 | 146000 | 146300 | 146000 | 947 |
| 480 | 20250117 | 105000 | 20316384100 | 146000 | 146200 | 146300 | 146000 | 1345 |
| 481 | 20250117 | 104900 | 20119855000 | 146400 | 146300 | 146500 | 146200 | 523 |
| 482 | 20250117 | 104800 | 20043324600 | 146200 | 146200 | 146400 | 146200 | 690 |
| 483 | 20250117 | 104700 | 19942436100 | 146300 | 146300 | 146500 | 146200 | 978 |
| 484 | 20250117 | 104600 | 19799343400 | 146400 | 146400 | 146500 | 146300 | 434 |
| 485 | 20250117 | 104500 | 19735813600 | 146400 | 146300 | 146500 | 146300 | 386 |
| 486 | 20250117 | 104400 | 19679320300 | 146400 | 146300 | 146400 | 146300 | 332 |
| 487 | 20250117 | 104300 | 19630743600 | 146300 | 146200 | 146500 | 146200 | 495 |
| 488 | 20250117 | 104200 | 19558322100 | 146300 | 146100 | 146400 | 146100 | 441 |
| 489 | 20250117 | 104100 | 19493842900 | 146200 | 146100 | 146300 | 146100 | 269 |
| 490 | 20250117 | 104000 | 19454521900 | 146200 | 146200 | 146300 | 146100 | 329 |
| 491 | 20250117 | 103900 | 19406427400 | 146200 | 146100 | 146200 | 146100 | 237 |
| 492 | 20250117 | 103800 | 19371794600 | 146100 | 146200 | 146300 | 146100 | 279 |
| 493 | 20250117 | 103700 | 19331011300 | 146200 | 146200 | 146300 | 146100 | 329 |
| 494 | 20250117 | 103600 | 19282930900 | 146100 | 146100 | 146200 | 146000 | 389 |
| 495 | 20250117 | 103500 | 19226119300 | 146200 | 146000 | 146300 | 146000 | 246 |
| 496 | 20250117 | 103400 | 19190177700 | 146000 | 146200 | 146300 | 146000 | 426 |
| 497 | 20250117 | 103300 | 19127933400 | 146200 | 146000 | 146300 | 146000 | 474 |
| 498 | 20250117 | 103200 | 19058699200 | 146100 | 146200 | 146300 | 146000 | 397 |
| 499 | 20250117 | 103100 | 19000689900 | 146200 | 146200 | 146200 | 146000 | 539 |
| 500 | 20250117 | 103000 | 18921941500 | 146100 | 146100 | 146300 | 146100 | 344 |
| 501 | 20250117 | 102900 | 18871659500 | 146100 | 146300 | 146300 | 146100 | 293 |
| 502 | 20250117 | 102800 | 18828837000 | 146200 | 146100 | 146300 | 146100 | 225 |
| 503 | 20250117 | 102700 | 18795949600 | 146100 | 146100 | 146300 | 146100 | 200 |
| 504 | 20250117 | 102600 | 18766720400 | 146100 | 146100 | 146300 | 146000 | 369 |
| 505 | 20250117 | 102500 | 18712801300 | 146100 | 146100 | 146300 | 146000 | 381 |
| 506 | 20250117 | 102400 | 18657128300 | 146100 | 146100 | 146400 | 146100 | 302 |
| 507 | 20250117 | 102300 | 18612978500 | 146100 | 146400 | 146400 | 146000 | 641 |
| 508 | 20250117 | 102200 | 18519328900 | 146400 | 146200 | 146500 | 146200 | 837 |
| 509 | 20250117 | 102100 | 18396783600 | 146200 | 146100 | 146500 | 145800 | 538 |
| 510 | 20250117 | 102000 | 18318131600 | 145900 | 146000 | 146100 | 145800 | 310 |
| 511 | 20250117 | 101900 | 18272896700 | 145900 | 146000 | 146100 | 145800 | 347 |
| 512 | 20250117 | 101800 | 18222256300 | 145900 | 145700 | 146000 | 145700 | 269 |
| 513 | 20250117 | 101700 | 18183021200 | 145700 | 145700 | 145900 | 145600 | 483 |
| 514 | 20250117 | 101600 | 18112634500 | 145800 | 145800 | 145900 | 145700 | 489 |
| 515 | 20250117 | 101500 | 18041361700 | 145800 | 146300 | 146500 | 145700 | 1855 |
| 516 | 20250117 | 101400 | 17770593200 | 146100 | 146400 | 146500 | 146000 | 1363 |
| 517 | 20250117 | 101300 | 17571191300 | 146400 | 146400 | 146500 | 146300 | 480 |
| 518 | 20250117 | 101200 | 17500915000 | 146300 | 146300 | 146500 | 146300 | 415 |
| 519 | 20250117 | 101100 | 17440172000 | 146300 | 146100 | 146400 | 146000 | 287 |
| 520 | 20250117 | 101000 | 17398228700 | 146100 | 146200 | 146200 | 146000 | 455 |
| 521 | 20250117 | 100900 | 17331783700 | 146200 | 146400 | 146500 | 146000 | 1106 |
| 522 | 20250117 | 100800 | 17169935000 | 146200 | 145900 | 146400 | 145900 | 1067 |
| 523 | 20250117 | 100700 | 17014103100 | 145900 | 145700 | 146000 | 145700 | 218 |
| 524 | 20250117 | 100600 | 16982324800 | 145600 | 145800 | 146200 | 145600 | 3115 |
| 525 | 20250117 | 100500 | 16528414700 | 145800 | 146200 | 146300 | 145800 | 1067 |
| 526 | 20250117 | 100400 | 16372519600 | 146200 | 146500 | 146700 | 146100 | 1380 |
| 527 | 20250117 | 100300 | 16170469900 | 146500 | 146000 | 146500 | 146000 | 2603 |
| 528 | 20250117 | 100200 | 15789745200 | 145900 | 145300 | 145900 | 145300 | 1250 |
| 529 | 20250117 | 100100 | 15607750700 | 145300 | 144800 | 145400 | 144700 | 3776 |
| 530 | 20250117 | 100000 | 15060134300 | 144800 | 144600 | 144900 | 144600 | 587 |
| 531 | 20250117 | 095900 | 14975161300 | 144600 | 144900 | 144900 | 144600 | 1248 |
| 532 | 20250117 | 095800 | 14794609300 | 144900 | 145000 | 145100 | 144800 | 2085 |
| 533 | 20250117 | 095700 | 14492319200 | 145000 | 145100 | 145200 | 145000 | 1015 |
| 534 | 20250117 | 095600 | 14345072200 | 145100 | 145400 | 145500 | 145100 | 4205 |
| 535 | 20250117 | 095500 | 13734550000 | 145500 | 145600 | 145700 | 145300 | 1172 |
| 536 | 20250117 | 095400 | 13564064300 | 145500 | 145300 | 145700 | 145300 | 3658 |
| 537 | 20250117 | 095300 | 13032373000 | 145400 | 145400 | 145400 | 145400 | 0 |
| 538 | 20250117 | 095200 | 13032373000 | 145400 | 145400 | 145400 | 145400 | 0 |
| 539 | 20250117 | 095100 | 13032373000 | 145400 | 145800 | 145800 | 145400 | 2396 |
| 540 | 20250117 | 095000 | 12683692300 | 145800 | 145900 | 146000 | 145700 | 637 |
| 541 | 20250117 | 094900 | 12590793000 | 146000 | 146100 | 146200 | 145600 | 2508 |
| 542 | 20250117 | 094800 | 12224718300 | 146000 | 146200 | 146400 | 146000 | 1772 |
| 543 | 20250117 | 094700 | 11965771700 | 146200 | 146600 | 146700 | 146200 | 1470 |
| 544 | 20250117 | 094600 | 11750591300 | 146500 | 146400 | 146700 | 146400 | 564 |
| 545 | 20250117 | 094500 | 11667939000 | 146400 | 146400 | 146500 | 146200 | 1193 |
| 546 | 20250117 | 094400 | 11493442600 | 146400 | 146600 | 146700 | 146200 | 2294 |
| 547 | 20250117 | 094300 | 11157492700 | 146700 | 146800 | 146900 | 146600 | 724 |
| 548 | 20250117 | 094200 | 11051279000 | 146800 | 146900 | 147000 | 146700 | 2297 |
| 549 | 20250117 | 094100 | 10713978200 | 146900 | 147100 | 147200 | 146900 | 1696 |
| 550 | 20250117 | 094000 | 10464637000 | 147100 | 147300 | 147500 | 147100 | 1771 |
| 551 | 20250117 | 093900 | 10203808000 | 147400 | 147600 | 147700 | 147300 | 1992 |
| 552 | 20250117 | 093800 | 9910062900 | 147700 | 148000 | 148000 | 147600 | 1630 |
| 553 | 20250117 | 093700 | 9669184100 | 147900 | 148000 | 148000 | 147800 | 1092 |
| 554 | 20250117 | 093600 | 9507723500 | 148000 | 148200 | 148400 | 147900 | 1948 |
| 555 | 20250117 | 093500 | 9219377800 | 148200 | 148000 | 148400 | 148000 | 1534 |
| 556 | 20250117 | 093400 | 8992197400 | 148000 | 148400 | 148600 | 148000 | 2474 |
| 557 | 20250117 | 093300 | 8625538900 | 148400 | 148200 | 148600 | 148000 | 2259 |
| 558 | 20250117 | 093200 | 8290875200 | 148200 | 149100 | 149100 | 148200 | 3223 |
| 559 | 20250117 | 093100 | 7811772500 | 149000 | 149500 | 149700 | 149000 | 2075 |
| 560 | 20250117 | 093000 | 7502165100 | 149400 | 149300 | 149700 | 149100 | 710 |
| 561 | 20250117 | 092900 | 7396228300 | 149300 | 149600 | 149800 | 149200 | 933 |
| 562 | 20250117 | 092800 | 7256898800 | 149600 | 149200 | 149800 | 149200 | 275 |
| 563 | 20250117 | 092700 | 7215813600 | 149400 | 150000 | 150000 | 149100 | 2699 |
| 564 | 20250117 | 092600 | 6812176200 | 150000 | 149600 | 150100 | 149600 | 425 |
| 565 | 20250117 | 092500 | 6748498200 | 149600 | 149400 | 149700 | 149200 | 551 |
| 566 | 20250117 | 092400 | 6666156200 | 149600 | 149700 | 149700 | 149100 | 2100 |
| 567 | 20250117 | 092300 | 6352337900 | 149700 | 150100 | 150200 | 149600 | 3766 |
| 568 | 20250117 | 092200 | 5787596100 | 150200 | 150200 | 150200 | 150000 | 889 |
| 569 | 20250117 | 092100 | 5654139100 | 150200 | 150600 | 150700 | 150000 | 2442 |
| 570 | 20250117 | 092000 | 5287334800 | 150800 | 151000 | 151000 | 150600 | 1513 |
| 571 | 20250117 | 091900 | 5059191000 | 151000 | 151300 | 151300 | 151000 | 2262 |
| 572 | 20250117 | 091800 | 4717449200 | 151300 | 152000 | 152000 | 151100 | 3313 |
| 573 | 20250117 | 091700 | 4215822000 | 152000 | 151600 | 152000 | 151600 | 506 |
| 574 | 20250117 | 091600 | 4139003300 | 151600 | 151700 | 151800 | 151500 | 466 |
| 575 | 20250117 | 091500 | 4068358600 | 151400 | 151600 | 151900 | 151300 | 1690 |
| 576 | 20250117 | 091400 | 3812207200 | 151500 | 151600 | 151800 | 151200 | 846 |
| 577 | 20250117 | 091300 | 3684116300 | 151600 | 152400 | 152500 | 151500 | 2966 |
| 578 | 20250117 | 091200 | 3233251200 | 152400 | 152300 | 152900 | 152200 | 852 |
| 579 | 20250117 | 091100 | 3103452500 | 152500 | 152300 | 152600 | 152100 | 963 |
| 580 | 20250117 | 091000 | 2956829000 | 152100 | 152900 | 153000 | 152000 | 3177 |
| 581 | 20250117 | 090900 | 2472163200 | 153000 | 153400 | 153400 | 152700 | 1666 |
| 582 | 20250117 | 090800 | 2217271500 | 153400 | 154600 | 154700 | 153100 | 1994 |
| 583 | 20250117 | 090700 | 1910880500 | 154700 | 155700 | 155700 | 154600 | 2098 |
| 584 | 20250117 | 090600 | 1585439800 | 155700 | 156100 | 156200 | 155300 | 1659 |
| 585 | 20250117 | 090500 | 1327158000 | 156100 | 156700 | 156800 | 155800 | 1614 |
| 586 | 20250117 | 090400 | 1074833800 | 156600 | 157300 | 157500 | 156500 | 2253 |
| 587 | 20250117 | 090300 | 721355600 | 157100 | 157600 | 157600 | 157100 | 1049 |
| 588 | 20250117 | 090200 | 556369500 | 157600 | 158100 | 158600 | 157500 | 1066 |
| 589 | 20250117 | 090100 | 388190100 | 157500 | 158900 | 159100 | 157000 | 909 |
| 590 | 20250117 | 090000 | 244772700 | 159000 | 161500 | 161500 | 157600 | 1475 |