35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 3 | 20250117 | 185500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 4 | 20250117 | 185400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 5 | 20250117 | 185300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 6 | 20250117 | 185200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 7 | 20250117 | 185100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 8 | 20250117 | 185000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 9 | 20250117 | 184900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 10 | 20250117 | 184800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 11 | 20250117 | 184700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 12 | 20250117 | 184600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 13 | 20250117 | 184500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 14 | 20250117 | 184400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 15 | 20250117 | 184300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 16 | 20250117 | 184200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 17 | 20250117 | 184100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 18 | 20250117 | 184000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 19 | 20250117 | 183900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 20 | 20250117 | 183800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 21 | 20250117 | 183700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 22 | 20250117 | 183600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 23 | 20250117 | 183500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 24 | 20250117 | 183400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 25 | 20250117 | 183300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 26 | 20250117 | 183200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 27 | 20250117 | 183100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 28 | 20250117 | 183000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 29 | 20250117 | 182900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 30 | 20250117 | 182800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 31 | 20250117 | 182700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 32 | 20250117 | 182600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 33 | 20250117 | 182500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 34 | 20250117 | 182400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 35 | 20250117 | 182300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 36 | 20250117 | 182200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 37 | 20250117 | 182100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 38 | 20250117 | 182000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 39 | 20250117 | 181900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 40 | 20250117 | 181800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 41 | 20250117 | 181700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 42 | 20250117 | 181600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 43 | 20250117 | 181500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 44 | 20250117 | 181400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 45 | 20250117 | 181300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 46 | 20250117 | 181200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 47 | 20250117 | 181100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 48 | 20250117 | 181000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 49 | 20250117 | 180900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 50 | 20250117 | 180800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 51 | 20250117 | 180700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 52 | 20250117 | 180600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 53 | 20250117 | 180500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 54 | 20250117 | 180400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 55 | 20250117 | 180300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 56 | 20250117 | 180200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 57 | 20250117 | 180100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 58 | 20250117 | 180000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 59 | 20250117 | 175900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 60 | 20250117 | 175800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 61 | 20250117 | 175700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 62 | 20250117 | 175600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 63 | 20250117 | 175500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 64 | 20250117 | 175400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 65 | 20250117 | 175300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 66 | 20250117 | 175200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 67 | 20250117 | 175100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 68 | 20250117 | 175000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 69 | 20250117 | 174900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 70 | 20250117 | 174800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 71 | 20250117 | 174700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 72 | 20250117 | 174600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 73 | 20250117 | 174500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 74 | 20250117 | 174400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 75 | 20250117 | 174300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 76 | 20250117 | 174200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 77 | 20250117 | 174100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 78 | 20250117 | 174000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 79 | 20250117 | 173900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 80 | 20250117 | 173800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 81 | 20250117 | 173700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 82 | 20250117 | 173600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 83 | 20250117 | 173500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 84 | 20250117 | 173400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 85 | 20250117 | 173300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 86 | 20250117 | 173200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 87 | 20250117 | 173100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 88 | 20250117 | 173000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 89 | 20250117 | 172900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 90 | 20250117 | 172800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 91 | 20250117 | 172700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 92 | 20250117 | 172600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 93 | 20250117 | 172500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 94 | 20250117 | 172400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 95 | 20250117 | 172300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 96 | 20250117 | 172200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 97 | 20250117 | 172100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 98 | 20250117 | 172000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 99 | 20250117 | 171900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 100 | 20250117 | 171800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 101 | 20250117 | 171700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 102 | 20250117 | 171600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 103 | 20250117 | 171500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 104 | 20250117 | 171400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 105 | 20250117 | 171300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 106 | 20250117 | 171200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 107 | 20250117 | 171100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 108 | 20250117 | 171000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 109 | 20250117 | 170900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 110 | 20250117 | 170800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 111 | 20250117 | 170700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 112 | 20250117 | 170600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 113 | 20250117 | 170500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 114 | 20250117 | 170400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 115 | 20250117 | 170300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 116 | 20250117 | 170200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 117 | 20250117 | 170100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 118 | 20250117 | 170000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 119 | 20250117 | 165900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 120 | 20250117 | 165800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 121 | 20250117 | 165700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 122 | 20250117 | 165600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 123 | 20250117 | 165500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 124 | 20250117 | 165400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 125 | 20250117 | 165300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 126 | 20250117 | 165200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 127 | 20250117 | 165100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 128 | 20250117 | 165000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 129 | 20250117 | 164900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 130 | 20250117 | 164800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 131 | 20250117 | 164700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 132 | 20250117 | 164600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 133 | 20250117 | 164500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 134 | 20250117 | 164400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 135 | 20250117 | 164300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 136 | 20250117 | 164200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 137 | 20250117 | 164100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 138 | 20250117 | 164000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 139 | 20250117 | 163900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 140 | 20250117 | 163800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 141 | 20250117 | 163700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 142 | 20250117 | 163600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 143 | 20250117 | 163500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 144 | 20250117 | 163400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 145 | 20250117 | 163300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 146 | 20250117 | 163200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 147 | 20250117 | 163100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 148 | 20250117 | 163000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 149 | 20250117 | 162900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 150 | 20250117 | 162800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 151 | 20250117 | 162700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 152 | 20250117 | 162600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 153 | 20250117 | 162500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 154 | 20250117 | 162400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 155 | 20250117 | 162300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 156 | 20250117 | 162200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 157 | 20250117 | 162100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 158 | 20250117 | 162000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 159 | 20250117 | 161900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 160 | 20250117 | 161800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 161 | 20250117 | 161700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 162 | 20250117 | 161600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 163 | 20250117 | 161500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 164 | 20250117 | 161400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 165 | 20250117 | 161300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 166 | 20250117 | 161200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 167 | 20250117 | 161100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 168 | 20250117 | 161000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 169 | 20250117 | 160900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 170 | 20250117 | 160800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 171 | 20250117 | 160700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 172 | 20250117 | 160600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 173 | 20250117 | 160500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 174 | 20250117 | 160400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 175 | 20250117 | 160300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 176 | 20250117 | 160200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 177 | 20250117 | 160100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 178 | 20250117 | 160000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 179 | 20250117 | 155900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 180 | 20250117 | 155800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 181 | 20250117 | 155700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 182 | 20250117 | 155600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 183 | 20250117 | 155500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 184 | 20250117 | 155400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 185 | 20250117 | 155300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 186 | 20250117 | 155200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 187 | 20250117 | 155100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 188 | 20250117 | 155000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 189 | 20250117 | 154900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 190 | 20250117 | 154800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 191 | 20250117 | 154700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 192 | 20250117 | 154600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 193 | 20250117 | 154500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 194 | 20250117 | 154400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 195 | 20250117 | 154300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 196 | 20250117 | 154200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 197 | 20250117 | 154100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 198 | 20250117 | 154000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 199 | 20250117 | 153900 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 200 | 20250117 | 153800 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 201 | 20250117 | 153700 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 202 | 20250117 | 153600 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 203 | 20250117 | 153500 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 204 | 20250117 | 153400 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 205 | 20250117 | 153300 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 206 | 20250117 | 153200 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20250117 | 153100 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20250117 | 153000 | 35090098800 | 158300 | 158300 | 158300 | 158300 | 6063 |
| 209 | 20250117 | 152900 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 210 | 20250117 | 152800 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 211 | 20250117 | 152700 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20250117 | 152600 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 213 | 20250117 | 152500 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20250117 | 152400 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20250117 | 152300 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20250117 | 152200 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20250117 | 152100 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20250117 | 152000 | 34130325900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 219 | 20250117 | 151900 | 34130325900 | 158400 | 158300 | 158400 | 158200 | 1316 |
| 220 | 20250117 | 151800 | 33922036300 | 158300 | 158200 | 158300 | 158200 | 218 |
| 221 | 20250117 | 151700 | 33887539300 | 158200 | 158200 | 158300 | 158200 | 593 |
| 222 | 20250117 | 151600 | 33793718700 | 158200 | 158300 | 158300 | 158200 | 357 |
| 223 | 20250117 | 151500 | 33737235800 | 158200 | 158100 | 158300 | 158100 | 450 |
| 224 | 20250117 | 151400 | 33666040600 | 158200 | 158200 | 158200 | 158100 | 390 |
| 225 | 20250117 | 151300 | 33604351600 | 158000 | 158200 | 158300 | 158000 | 1468 |
| 226 | 20250117 | 151200 | 33372259500 | 158200 | 158100 | 158200 | 158100 | 322 |
| 227 | 20250117 | 151100 | 33321322900 | 158100 | 158100 | 158200 | 158000 | 958 |
| 228 | 20250117 | 151000 | 33169827900 | 158000 | 157900 | 158100 | 157900 | 317 |
| 229 | 20250117 | 150900 | 33119748000 | 158000 | 158000 | 158100 | 157900 | 1711 |
| 230 | 20250117 | 150800 | 32849390800 | 158000 | 158000 | 158100 | 158000 | 329 |
| 231 | 20250117 | 150700 | 32797384100 | 158000 | 158000 | 158100 | 158000 | 125 |
| 232 | 20250117 | 150600 | 32777631900 | 158000 | 158000 | 158100 | 158000 | 541 |
| 233 | 20250117 | 150500 | 32692114300 | 158000 | 158000 | 158100 | 158000 | 185 |
| 234 | 20250117 | 150400 | 32662876700 | 158000 | 158000 | 158100 | 158000 | 386 |
| 235 | 20250117 | 150300 | 32601882900 | 158000 | 157900 | 158100 | 157900 | 730 |
| 236 | 20250117 | 150200 | 32486551400 | 157900 | 157900 | 158000 | 157900 | 206 |
| 237 | 20250117 | 150100 | 32454022400 | 158000 | 157800 | 158000 | 157800 | 276 |
| 238 | 20250117 | 150000 | 32410439300 | 157800 | 158000 | 158000 | 157800 | 450 |
| 239 | 20250117 | 145900 | 32339409800 | 157900 | 157900 | 158000 | 157900 | 536 |
| 240 | 20250117 | 145800 | 32254774600 | 157900 | 157800 | 158000 | 157800 | 356 |
| 241 | 20250117 | 145700 | 32198572500 | 157900 | 157900 | 157900 | 157800 | 248 |
| 242 | 20250117 | 145600 | 32159422700 | 157800 | 157900 | 157900 | 157800 | 422 |
| 243 | 20250117 | 145500 | 32092812700 | 157800 | 157900 | 158000 | 157800 | 400 |
| 244 | 20250117 | 145400 | 32029655500 | 157800 | 157900 | 157900 | 157800 | 342 |
| 245 | 20250117 | 145300 | 31975666700 | 157800 | 157900 | 157900 | 157800 | 285 |
| 246 | 20250117 | 145200 | 31930680400 | 157800 | 157900 | 157900 | 157800 | 478 |
| 247 | 20250117 | 145100 | 31855228300 | 157900 | 157800 | 157900 | 157800 | 375 |
| 248 | 20250117 | 145000 | 31796032300 | 157900 | 157900 | 157900 | 157800 | 690 |
| 249 | 20250117 | 144900 | 31687094400 | 157900 | 157900 | 157900 | 157900 | 454 |
| 250 | 20250117 | 144800 | 31615407800 | 157900 | 157900 | 158000 | 157900 | 325 |
| 251 | 20250117 | 144700 | 31564089800 | 157900 | 158000 | 158000 | 157900 | 229 |
| 252 | 20250117 | 144600 | 31527929000 | 158000 | 158000 | 158100 | 158000 | 357 |
| 253 | 20250117 | 144500 | 31471518000 | 158000 | 157900 | 158000 | 157900 | 416 |
| 254 | 20250117 | 144400 | 31405791100 | 157900 | 157900 | 158000 | 157900 | 241 |
| 255 | 20250117 | 144300 | 31367736600 | 157900 | 158100 | 158100 | 157900 | 1232 |
| 256 | 20250117 | 144200 | 31173130800 | 158100 | 158000 | 158200 | 158000 | 209 |
| 257 | 20250117 | 144100 | 31140088500 | 158000 | 157900 | 158000 | 157900 | 627 |
| 258 | 20250117 | 144000 | 31041073600 | 157900 | 157900 | 158200 | 157900 | 472 |
| 259 | 20250117 | 143900 | 30966507500 | 157900 | 157900 | 158000 | 157900 | 1440 |
| 260 | 20250117 | 143800 | 30739113000 | 157900 | 157900 | 157900 | 157900 | 156 |
| 261 | 20250117 | 143700 | 30714480600 | 157900 | 157900 | 158000 | 157900 | 230 |
| 262 | 20250117 | 143600 | 30678161600 | 157900 | 157900 | 158000 | 157900 | 181 |
| 263 | 20250117 | 143500 | 30649581400 | 157900 | 158000 | 158100 | 157900 | 344 |
| 264 | 20250117 | 143400 | 30595230200 | 158000 | 158000 | 158100 | 158000 | 277 |
| 265 | 20250117 | 143300 | 30551457600 | 158000 | 157900 | 158100 | 157900 | 440 |
| 266 | 20250117 | 143200 | 30481925700 | 158000 | 158000 | 158000 | 157900 | 155 |
| 267 | 20250117 | 143100 | 30457444300 | 158000 | 158000 | 158100 | 157900 | 286 |
| 268 | 20250117 | 143000 | 30412256000 | 158000 | 157900 | 158100 | 157900 | 200 |
| 269 | 20250117 | 142900 | 30380662400 | 158000 | 158000 | 158000 | 158000 | 182 |
| 270 | 20250117 | 142800 | 30351906400 | 158000 | 158000 | 158000 | 157900 | 309 |
| 271 | 20250117 | 142700 | 30303087100 | 157900 | 158000 | 158000 | 157900 | 497 |
| 272 | 20250117 | 142600 | 30224602800 | 158000 | 158000 | 158100 | 158000 | 227 |
| 273 | 20250117 | 142500 | 30188735400 | 158000 | 158000 | 158000 | 158000 | 319 |
| 274 | 20250117 | 142400 | 30138333400 | 158000 | 158000 | 158100 | 158000 | 149 |
| 275 | 20250117 | 142300 | 30114787700 | 158000 | 158100 | 158100 | 158000 | 155 |
| 276 | 20250117 | 142200 | 30090297600 | 158000 | 158000 | 158100 | 158000 | 180 |
| 277 | 20250117 | 142100 | 30061849900 | 158000 | 158000 | 158100 | 158000 | 201 |
| 278 | 20250117 | 142000 | 30030090500 | 158000 | 158000 | 158100 | 158000 | 262 |
| 279 | 20250117 | 141900 | 29988684000 | 158000 | 158000 | 158100 | 158000 | 225 |
| 280 | 20250117 | 141800 | 29953133600 | 158000 | 158100 | 158100 | 158000 | 158 |
| 281 | 20250117 | 141700 | 29928156700 | 158100 | 158100 | 158200 | 158100 | 310 |
| 282 | 20250117 | 141600 | 29879136800 | 158100 | 158200 | 158200 | 158100 | 236 |
| 283 | 20250117 | 141500 | 29841821300 | 158200 | 158000 | 158300 | 158000 | 194 |
| 284 | 20250117 | 141400 | 29811141700 | 158100 | 158200 | 158300 | 158100 | 247 |
| 285 | 20250117 | 141300 | 29772084100 | 158200 | 158300 | 158400 | 158200 | 284 |
| 286 | 20250117 | 141200 | 29727135100 | 158400 | 158400 | 158400 | 158300 | 220 |
| 287 | 20250117 | 141100 | 29692301100 | 158300 | 158300 | 158400 | 158200 | 191 |
| 288 | 20250117 | 141000 | 29662060000 | 158400 | 158200 | 158400 | 158200 | 604 |
| 289 | 20250117 | 140900 | 29566452600 | 158200 | 157900 | 158200 | 157900 | 681 |
| 290 | 20250117 | 140800 | 29458763200 | 158000 | 157900 | 158100 | 157900 | 594 |
| 291 | 20250117 | 140700 | 29364935300 | 157900 | 157900 | 158000 | 157900 | 222 |
| 292 | 20250117 | 140600 | 29329874900 | 157900 | 157900 | 158000 | 157900 | 289 |
| 293 | 20250117 | 140500 | 29284233400 | 157900 | 157800 | 158000 | 157800 | 184 |
| 294 | 20250117 | 140400 | 29255185000 | 157800 | 157800 | 157900 | 157800 | 191 |
| 295 | 20250117 | 140300 | 29225043800 | 157900 | 157900 | 157900 | 157800 | 188 |
| 296 | 20250117 | 140200 | 29195367200 | 157900 | 157800 | 157900 | 157800 | 295 |
| 297 | 20250117 | 140100 | 29148805700 | 157800 | 157900 | 157900 | 157800 | 457 |
| 298 | 20250117 | 140000 | 29076687800 | 157800 | 157900 | 157900 | 157800 | 193 |
| 299 | 20250117 | 135900 | 29046226800 | 157900 | 157800 | 158000 | 157800 | 413 |
| 300 | 20250117 | 135800 | 28981049800 | 157900 | 158000 | 158100 | 157800 | 2752 |
| 301 | 20250117 | 135700 | 28546485100 | 158000 | 158000 | 158000 | 157900 | 176 |
| 302 | 20250117 | 135600 | 28518693800 | 157900 | 157900 | 158000 | 157900 | 280 |
| 303 | 20250117 | 135500 | 28474468600 | 158000 | 157900 | 158000 | 157900 | 151 |
| 304 | 20250117 | 135400 | 28450623100 | 157900 | 157900 | 158000 | 157900 | 288 |
| 305 | 20250117 | 135300 | 28405126600 | 157900 | 157900 | 158000 | 157900 | 176 |
| 306 | 20250117 | 135200 | 28377334800 | 158000 | 157900 | 158000 | 157900 | 234 |
| 307 | 20250117 | 135100 | 28340376400 | 158000 | 157900 | 158000 | 157900 | 215 |
| 308 | 20250117 | 135000 | 28306422700 | 157900 | 158000 | 158000 | 157900 | 178 |
| 309 | 20250117 | 134900 | 28278315600 | 157900 | 157900 | 158000 | 157900 | 162 |
| 310 | 20250117 | 134800 | 28252731900 | 157900 | 158000 | 158000 | 157900 | 284 |
| 311 | 20250117 | 134700 | 28207879000 | 157900 | 157900 | 158100 | 157900 | 600 |
| 312 | 20250117 | 134600 | 28113127400 | 157900 | 158000 | 158000 | 157900 | 317 |
| 313 | 20250117 | 134500 | 28063047300 | 158000 | 158000 | 158000 | 157900 | 133 |
| 314 | 20250117 | 134400 | 28042038900 | 158000 | 157900 | 158000 | 157900 | 270 |
| 315 | 20250117 | 134300 | 27999390200 | 157900 | 157900 | 158100 | 157900 | 383 |
| 316 | 20250117 | 134200 | 27938890200 | 157900 | 157900 | 157900 | 157900 | 150 |
| 317 | 20250117 | 134100 | 27915205200 | 157900 | 157900 | 158000 | 157900 | 267 |
| 318 | 20250117 | 134000 | 27873040400 | 157900 | 157800 | 158000 | 157800 | 416 |
| 319 | 20250117 | 133900 | 27807371400 | 157800 | 157900 | 158000 | 157800 | 1372 |
| 320 | 20250117 | 133800 | 27590732000 | 157900 | 158000 | 158000 | 157900 | 126 |
| 321 | 20250117 | 133700 | 27570835600 | 157900 | 158000 | 158100 | 157900 | 279 |
| 322 | 20250117 | 133600 | 27526765700 | 157900 | 158000 | 158000 | 157900 | 193 |
| 323 | 20250117 | 133500 | 27496279800 | 157900 | 157900 | 158000 | 157900 | 167 |
| 324 | 20250117 | 133400 | 27469908200 | 157900 | 158000 | 158000 | 157900 | 362 |
| 325 | 20250117 | 133300 | 27412731500 | 158000 | 158000 | 158100 | 158000 | 124 |
| 326 | 20250117 | 133200 | 27393139400 | 158000 | 158000 | 158000 | 157900 | 411 |
| 327 | 20250117 | 133100 | 27328205500 | 158000 | 158000 | 158100 | 158000 | 197 |
| 328 | 20250117 | 133000 | 27297079400 | 158000 | 158000 | 158000 | 158000 | 81 |
| 329 | 20250117 | 132900 | 27284281400 | 158000 | 157900 | 158000 | 157900 | 183 |
| 330 | 20250117 | 132800 | 27255373700 | 157900 | 158100 | 158100 | 157900 | 502 |
| 331 | 20250117 | 132700 | 27176062200 | 158000 | 158000 | 158200 | 158000 | 138 |
| 332 | 20250117 | 132600 | 27154253800 | 158000 | 158100 | 158100 | 158000 | 142 |
| 333 | 20250117 | 132500 | 27131807400 | 158000 | 158000 | 158100 | 157900 | 155 |
| 334 | 20250117 | 132400 | 27107319900 | 158000 | 157900 | 158000 | 157900 | 234 |
| 335 | 20250117 | 132300 | 27070362500 | 157900 | 158100 | 158100 | 157900 | 636 |
| 336 | 20250117 | 132200 | 26969884800 | 158000 | 158100 | 158100 | 158000 | 61 |
| 337 | 20250117 | 132100 | 26960246300 | 158000 | 158100 | 158100 | 158000 | 249 |
| 338 | 20250117 | 132000 | 26920887400 | 158100 | 158100 | 158200 | 158100 | 130 |
| 339 | 20250117 | 131900 | 26900334200 | 158100 | 158100 | 158100 | 158000 | 442 |
| 340 | 20250117 | 131800 | 26830456000 | 158000 | 158000 | 158100 | 158000 | 215 |
| 341 | 20250117 | 131700 | 26796484100 | 158000 | 158000 | 158000 | 157900 | 611 |
| 342 | 20250117 | 131600 | 26699960400 | 157900 | 157900 | 158000 | 157900 | 344 |
| 343 | 20250117 | 131500 | 26645641200 | 158000 | 157900 | 158000 | 157900 | 200 |
| 344 | 20250117 | 131400 | 26614052300 | 158000 | 158000 | 158000 | 157900 | 71 |
| 345 | 20250117 | 131300 | 26602838300 | 158000 | 158000 | 158000 | 157900 | 101 |
| 346 | 20250117 | 131200 | 26586884000 | 157900 | 157900 | 158000 | 157900 | 157 |
| 347 | 20250117 | 131100 | 26562093600 | 158000 | 158000 | 158100 | 157900 | 1033 |
| 348 | 20250117 | 131000 | 26398879000 | 158100 | 158100 | 158200 | 158000 | 173 |
| 349 | 20250117 | 130900 | 26371526600 | 158100 | 158000 | 158100 | 158000 | 366 |
| 350 | 20250117 | 130800 | 26313689400 | 158000 | 158100 | 158100 | 158000 | 160 |
| 351 | 20250117 | 130700 | 26288401700 | 158000 | 158100 | 158100 | 158000 | 54 |
| 352 | 20250117 | 130600 | 26279865800 | 158000 | 158000 | 158100 | 158000 | 70 |
| 353 | 20250117 | 130500 | 26268804800 | 158000 | 158100 | 158200 | 158000 | 634 |
| 354 | 20250117 | 130400 | 26168585200 | 158200 | 158200 | 158400 | 158200 | 446 |
| 355 | 20250117 | 130300 | 26098001900 | 158200 | 158200 | 158300 | 158200 | 295 |
| 356 | 20250117 | 130200 | 26051332600 | 158300 | 158200 | 158300 | 158200 | 89 |
| 357 | 20250117 | 130100 | 26037249400 | 158200 | 158300 | 158300 | 158200 | 136 |
| 358 | 20250117 | 130000 | 26015734000 | 158300 | 158300 | 158400 | 158200 | 78 |
| 359 | 20250117 | 125900 | 26003386900 | 158300 | 158200 | 158400 | 158200 | 180 |
| 360 | 20250117 | 125800 | 25974897000 | 158200 | 158300 | 158300 | 158200 | 209 |
| 361 | 20250117 | 125700 | 25941822500 | 158300 | 158100 | 158300 | 158000 | 695 |
| 362 | 20250117 | 125600 | 25831947600 | 158000 | 158200 | 158200 | 158000 | 633 |
| 363 | 20250117 | 125500 | 25731855300 | 158300 | 158200 | 158300 | 158200 | 50 |
| 364 | 20250117 | 125400 | 25723944700 | 158200 | 158200 | 158300 | 158200 | 182 |
| 365 | 20250117 | 125300 | 25695142700 | 158300 | 158200 | 158300 | 158200 | 100 |
| 366 | 20250117 | 125200 | 25679320200 | 158200 | 158300 | 158300 | 158200 | 291 |
| 367 | 20250117 | 125100 | 25633265600 | 158200 | 158100 | 158300 | 158100 | 494 |
| 368 | 20250117 | 125000 | 25555113500 | 158200 | 158100 | 158200 | 158100 | 113 |
| 369 | 20250117 | 124900 | 25537237100 | 158100 | 158100 | 158100 | 158100 | 210 |
| 370 | 20250117 | 124800 | 25504036100 | 158000 | 158100 | 158100 | 158000 | 130 |
| 371 | 20250117 | 124700 | 25483487100 | 158100 | 158100 | 158100 | 158100 | 69 |
| 372 | 20250117 | 124600 | 25472578200 | 158100 | 158100 | 158100 | 158000 | 92 |
| 373 | 20250117 | 124500 | 25458033500 | 158000 | 158100 | 158100 | 158000 | 172 |
| 374 | 20250117 | 124400 | 25430847400 | 158200 | 158100 | 158200 | 158100 | 134 |
| 375 | 20250117 | 124300 | 25409648900 | 158100 | 158100 | 158200 | 158100 | 90 |
| 376 | 20250117 | 124200 | 25395419100 | 158000 | 157900 | 158200 | 157900 | 951 |
| 377 | 20250117 | 124100 | 25245127900 | 157900 | 157900 | 158000 | 157900 | 36 |
| 378 | 20250117 | 124000 | 25239441600 | 157900 | 158000 | 158000 | 157900 | 546 |
| 379 | 20250117 | 123900 | 25153221200 | 158000 | 157900 | 158000 | 157900 | 81 |
| 380 | 20250117 | 123800 | 25140429300 | 157900 | 158000 | 158000 | 157900 | 178 |
| 381 | 20250117 | 123700 | 25112318400 | 158000 | 158000 | 158100 | 158000 | 85 |
| 382 | 20250117 | 123600 | 25098887800 | 158000 | 158000 | 158100 | 157900 | 318 |
| 383 | 20250117 | 123500 | 25048643000 | 158000 | 158000 | 158000 | 157900 | 116 |
| 384 | 20250117 | 123400 | 25030322000 | 157900 | 158000 | 158000 | 157900 | 75 |
| 385 | 20250117 | 123300 | 25018478800 | 157900 | 157800 | 158000 | 157800 | 416 |
| 386 | 20250117 | 123200 | 24952793300 | 157800 | 157800 | 157900 | 157700 | 346 |
| 387 | 20250117 | 123100 | 24898191600 | 157800 | 157900 | 157900 | 157800 | 694 |
| 388 | 20250117 | 123000 | 24788659300 | 157900 | 158000 | 158000 | 157800 | 2318 |
| 389 | 20250117 | 122900 | 24422719700 | 158000 | 158000 | 158000 | 157900 | 2243 |
| 390 | 20250117 | 122800 | 24068358100 | 158000 | 158200 | 158200 | 158000 | 2130 |
| 391 | 20250117 | 122700 | 23731573800 | 158300 | 158300 | 158300 | 158200 | 32 |
| 392 | 20250117 | 122600 | 23726510200 | 158300 | 158200 | 158300 | 158200 | 283 |
| 393 | 20250117 | 122500 | 23681727700 | 158200 | 158300 | 158300 | 158200 | 91 |
| 394 | 20250117 | 122400 | 23667328800 | 158300 | 158200 | 158300 | 158200 | 58 |
| 395 | 20250117 | 122300 | 23658151000 | 158200 | 158200 | 158300 | 158200 | 220 |
| 396 | 20250117 | 122200 | 23623346200 | 158200 | 158200 | 158200 | 158200 | 114 |
| 397 | 20250117 | 122100 | 23605311400 | 158200 | 158200 | 158300 | 158200 | 56 |
| 398 | 20250117 | 122000 | 23596451400 | 158300 | 158200 | 158300 | 158100 | 148 |
| 399 | 20250117 | 121900 | 23573038200 | 158300 | 158300 | 158300 | 158200 | 232 |
| 400 | 20250117 | 121800 | 23536332800 | 158200 | 158300 | 158300 | 158200 | 170 |
| 401 | 20250117 | 121700 | 23509438700 | 158200 | 158200 | 158300 | 158200 | 41 |
| 402 | 20250117 | 121600 | 23502952000 | 158200 | 158200 | 158300 | 158200 | 290 |
| 403 | 20250117 | 121500 | 23457073900 | 158300 | 158200 | 158300 | 158200 | 94 |
| 404 | 20250117 | 121400 | 23442201600 | 158300 | 158300 | 158400 | 158200 | 166 |
| 405 | 20250117 | 121300 | 23415919700 | 158300 | 158500 | 158500 | 158300 | 579 |
| 406 | 20250117 | 121200 | 23324219100 | 158500 | 158600 | 158700 | 158500 | 995 |
| 407 | 20250117 | 121100 | 23166472800 | 158700 | 158600 | 158700 | 158600 | 121 |
| 408 | 20250117 | 121000 | 23147277400 | 158600 | 158700 | 158700 | 158600 | 230 |
| 409 | 20250117 | 120900 | 23110796000 | 158600 | 158800 | 158800 | 158600 | 972 |
| 410 | 20250117 | 120800 | 22956524300 | 158900 | 158800 | 158900 | 158800 | 3 |
| 411 | 20250117 | 120700 | 22956047800 | 158800 | 158900 | 158900 | 158800 | 149 |
| 412 | 20250117 | 120600 | 22932386400 | 158900 | 158900 | 158900 | 158800 | 68 |
| 413 | 20250117 | 120500 | 22921584900 | 158800 | 158900 | 158900 | 158800 | 82 |
| 414 | 20250117 | 120400 | 22908561500 | 158800 | 158900 | 158900 | 158800 | 64 |
| 415 | 20250117 | 120300 | 22898394300 | 158800 | 158900 | 158900 | 158800 | 168 |
| 416 | 20250117 | 120200 | 22871713800 | 158900 | 158900 | 159000 | 158800 | 255 |
| 417 | 20250117 | 120100 | 22831198700 | 158900 | 159000 | 159000 | 158900 | 42 |
| 418 | 20250117 | 120000 | 22824524500 | 158900 | 159000 | 159000 | 158900 | 78 |
| 419 | 20250117 | 115900 | 22812128500 | 158900 | 159000 | 159000 | 158900 | 146 |
| 420 | 20250117 | 115800 | 22788928700 | 158900 | 158900 | 158900 | 158900 | 68 |
| 421 | 20250117 | 115700 | 22778123500 | 158900 | 158900 | 159000 | 158900 | 13 |
| 422 | 20250117 | 115600 | 22776057100 | 158900 | 159000 | 159000 | 158800 | 271 |
| 423 | 20250117 | 115500 | 22733005100 | 159000 | 159000 | 159100 | 158900 | 211 |
| 424 | 20250117 | 115400 | 22699452200 | 158900 | 159000 | 159000 | 158900 | 138 |
| 425 | 20250117 | 115300 | 22677519800 | 158900 | 158900 | 159000 | 158800 | 97 |
| 426 | 20250117 | 115200 | 22662109100 | 158800 | 158900 | 159000 | 158800 | 170 |
| 427 | 20250117 | 115100 | 22635102600 | 158900 | 158900 | 159000 | 158800 | 170 |
| 428 | 20250117 | 115000 | 22608088300 | 158900 | 158900 | 159000 | 158900 | 75 |
| 429 | 20250117 | 114900 | 22596169600 | 159000 | 159000 | 159000 | 158900 | 32 |
| 430 | 20250117 | 114800 | 22591083500 | 158900 | 158900 | 158900 | 158800 | 137 |
| 431 | 20250117 | 114700 | 22569324400 | 158900 | 159000 | 159000 | 158900 | 50 |
| 432 | 20250117 | 114600 | 22561377800 | 158900 | 158900 | 159000 | 158900 | 301 |
| 433 | 20250117 | 114500 | 22513541500 | 158900 | 159000 | 159000 | 158900 | 71 |
| 434 | 20250117 | 114400 | 22502259400 | 158900 | 158900 | 159000 | 158900 | 135 |
| 435 | 20250117 | 114300 | 22480806300 | 158900 | 159000 | 159000 | 158900 | 62 |
| 436 | 20250117 | 114200 | 22470953400 | 159000 | 159000 | 159000 | 158900 | 52 |
| 437 | 20250117 | 114100 | 22462688700 | 158900 | 159000 | 159000 | 158800 | 37 |
| 438 | 20250117 | 114000 | 22456809100 | 158900 | 158900 | 159000 | 158900 | 127 |
| 439 | 20250117 | 113900 | 22436628700 | 158900 | 158700 | 159300 | 158700 | 658 |
| 440 | 20250117 | 113800 | 22332054200 | 158700 | 158800 | 158800 | 158700 | 87 |
| 441 | 20250117 | 113700 | 22318246800 | 158700 | 158800 | 158900 | 158700 | 406 |
| 442 | 20250117 | 113600 | 22253775500 | 158800 | 158800 | 158900 | 158800 | 138 |
| 443 | 20250117 | 113500 | 22231861000 | 158900 | 158800 | 158900 | 158800 | 156 |
| 444 | 20250117 | 113400 | 22207085000 | 158900 | 158900 | 159000 | 158900 | 173 |
| 445 | 20250117 | 113300 | 22179595200 | 158900 | 158800 | 159000 | 158800 | 840 |
| 446 | 20250117 | 113200 | 22046144700 | 158800 | 158800 | 158900 | 158800 | 182 |
| 447 | 20250117 | 113100 | 22017236300 | 158800 | 158800 | 158900 | 158800 | 138 |
| 448 | 20250117 | 113000 | 21995321500 | 158800 | 159000 | 159000 | 158800 | 140 |
| 449 | 20250117 | 112900 | 21973079200 | 158900 | 159000 | 159000 | 158900 | 188 |
| 450 | 20250117 | 112800 | 21943202800 | 158900 | 158900 | 159000 | 158900 | 167 |
| 451 | 20250117 | 112700 | 21916662800 | 158800 | 158800 | 159000 | 158800 | 1160 |
| 452 | 20250117 | 112600 | 21732361000 | 158800 | 158800 | 158800 | 158800 | 243 |
| 453 | 20250117 | 112500 | 21693772600 | 158800 | 158900 | 159000 | 158800 | 585 |
| 454 | 20250117 | 112400 | 21600798800 | 159000 | 158900 | 159000 | 158900 | 145 |
| 455 | 20250117 | 112300 | 21577758100 | 158900 | 158900 | 159000 | 158900 | 61 |
| 456 | 20250117 | 112200 | 21568065000 | 158900 | 159000 | 159000 | 158900 | 203 |
| 457 | 20250117 | 112100 | 21535804100 | 159000 | 159100 | 159100 | 159000 | 277 |
| 458 | 20250117 | 112000 | 21491760000 | 159100 | 158900 | 159100 | 158900 | 927 |
| 459 | 20250117 | 111900 | 21344396500 | 158900 | 158900 | 158900 | 158800 | 171 |
| 460 | 20250117 | 111800 | 21317237600 | 158800 | 158800 | 158900 | 158800 | 647 |
| 461 | 20250117 | 111700 | 21214452900 | 158800 | 158900 | 158900 | 158800 | 356 |
| 462 | 20250117 | 111600 | 21157919600 | 158900 | 158800 | 158900 | 158700 | 179 |
| 463 | 20250117 | 111500 | 21129487800 | 158900 | 158800 | 158900 | 158800 | 197 |
| 464 | 20250117 | 111400 | 21098202400 | 158900 | 159100 | 159200 | 158800 | 1057 |
| 465 | 20250117 | 111300 | 20930093200 | 159100 | 159100 | 159200 | 159000 | 448 |
| 466 | 20250117 | 111200 | 20858835500 | 159200 | 159100 | 159200 | 159000 | 413 |
| 467 | 20250117 | 111100 | 20793113200 | 159200 | 159300 | 159400 | 159100 | 290 |
| 468 | 20250117 | 111000 | 20746931100 | 159300 | 159500 | 159500 | 159300 | 697 |
| 469 | 20250117 | 110900 | 20635859400 | 159400 | 159400 | 159600 | 159400 | 605 |
| 470 | 20250117 | 110800 | 20539376300 | 159500 | 159400 | 159500 | 159200 | 229 |
| 471 | 20250117 | 110700 | 20502880100 | 159500 | 159100 | 159600 | 159100 | 2669 |
| 472 | 20250117 | 110600 | 20077413600 | 159200 | 159000 | 159300 | 159000 | 537 |
| 473 | 20250117 | 110500 | 19991955300 | 159000 | 159100 | 159200 | 159000 | 446 |
| 474 | 20250117 | 110400 | 19921000300 | 159000 | 158900 | 159200 | 158900 | 504 |
| 475 | 20250117 | 110300 | 19840853100 | 158900 | 158800 | 158900 | 158700 | 107 |
| 476 | 20250117 | 110200 | 19823859600 | 158800 | 158800 | 158800 | 158700 | 113 |
| 477 | 20250117 | 110100 | 19805925200 | 158800 | 158900 | 158900 | 158700 | 139 |
| 478 | 20250117 | 110000 | 19783848700 | 158800 | 158600 | 158900 | 158500 | 335 |
| 479 | 20250117 | 105900 | 19730678000 | 158600 | 158500 | 158700 | 158300 | 275 |
| 480 | 20250117 | 105800 | 19687077500 | 158500 | 158600 | 158600 | 158300 | 661 |
| 481 | 20250117 | 105700 | 19582293400 | 158600 | 158500 | 158600 | 158300 | 289 |
| 482 | 20250117 | 105600 | 19536501200 | 158500 | 158600 | 158600 | 158300 | 256 |
| 483 | 20250117 | 105500 | 19495937200 | 158400 | 158400 | 158600 | 158400 | 315 |
| 484 | 20250117 | 105400 | 19446020200 | 158400 | 158500 | 158600 | 158300 | 244 |
| 485 | 20250117 | 105300 | 19407369300 | 158400 | 158600 | 158600 | 158400 | 217 |
| 486 | 20250117 | 105200 | 19372967500 | 158600 | 158600 | 158700 | 158600 | 244 |
| 487 | 20250117 | 105100 | 19334268000 | 158600 | 158600 | 158700 | 158600 | 240 |
| 488 | 20250117 | 105000 | 19296203700 | 158700 | 158600 | 158700 | 158500 | 326 |
| 489 | 20250117 | 104900 | 19244501000 | 158500 | 158500 | 158700 | 158400 | 137 |
| 490 | 20250117 | 104800 | 19222785300 | 158500 | 158400 | 158500 | 158300 | 262 |
| 491 | 20250117 | 104700 | 19181295700 | 158500 | 158300 | 158500 | 158200 | 760 |
| 492 | 20250117 | 104600 | 19060981700 | 158300 | 158100 | 158300 | 158000 | 204 |
| 493 | 20250117 | 104500 | 19028720900 | 158100 | 158000 | 158200 | 158000 | 223 |
| 494 | 20250117 | 104400 | 18993470400 | 158000 | 158000 | 158300 | 158000 | 814 |
| 495 | 20250117 | 104300 | 18864775400 | 157900 | 158000 | 158100 | 157900 | 362 |
| 496 | 20250117 | 104200 | 18807592900 | 158100 | 158100 | 158100 | 158000 | 214 |
| 497 | 20250117 | 104100 | 18773776700 | 158000 | 158100 | 158100 | 158000 | 227 |
| 498 | 20250117 | 104000 | 18737900900 | 158100 | 158100 | 158200 | 158000 | 625 |
| 499 | 20250117 | 103900 | 18639130400 | 158200 | 158100 | 158400 | 158100 | 721 |
| 500 | 20250117 | 103800 | 18525021700 | 158200 | 158300 | 158300 | 158200 | 402 |
| 501 | 20250117 | 103700 | 18461401200 | 158300 | 158400 | 158600 | 158300 | 412 |
| 502 | 20250117 | 103600 | 18396147200 | 158500 | 158600 | 158600 | 158500 | 1810 |
| 503 | 20250117 | 103500 | 18109233500 | 158600 | 158700 | 158700 | 158600 | 354 |
| 504 | 20250117 | 103400 | 18053086700 | 158600 | 158700 | 158800 | 158600 | 390 |
| 505 | 20250117 | 103300 | 17991197700 | 158800 | 158700 | 158800 | 158700 | 192 |
| 506 | 20250117 | 103200 | 17960724700 | 158800 | 159100 | 159100 | 158700 | 402 |
| 507 | 20250117 | 103100 | 17896853400 | 159100 | 159300 | 159300 | 159100 | 365 |
| 508 | 20250117 | 103000 | 17838744300 | 159300 | 159100 | 159500 | 159000 | 1343 |
| 509 | 20250117 | 102900 | 17624857300 | 159100 | 159100 | 159100 | 159000 | 381 |
| 510 | 20250117 | 102800 | 17564274800 | 159100 | 159000 | 159200 | 158800 | 422 |
| 511 | 20250117 | 102700 | 17497167200 | 158900 | 158700 | 159200 | 158700 | 1532 |
| 512 | 20250117 | 102600 | 17253585900 | 158700 | 158800 | 158800 | 158600 | 216 |
| 513 | 20250117 | 102500 | 17219318000 | 158700 | 158800 | 158800 | 158600 | 302 |
| 514 | 20250117 | 102400 | 17171394500 | 158800 | 158700 | 158900 | 158700 | 258 |
| 515 | 20250117 | 102300 | 17130439300 | 158700 | 158800 | 158900 | 158700 | 881 |
| 516 | 20250117 | 102200 | 16990525400 | 158900 | 158800 | 158900 | 158800 | 348 |
| 517 | 20250117 | 102100 | 16935249200 | 158800 | 159000 | 159000 | 158800 | 888 |
| 518 | 20250117 | 102000 | 16794168900 | 158900 | 158700 | 159500 | 158700 | 2852 |
| 519 | 20250117 | 101900 | 16340251600 | 158700 | 158700 | 158700 | 158600 | 383 |
| 520 | 20250117 | 101800 | 16279485000 | 158700 | 158800 | 158800 | 158600 | 647 |
| 521 | 20250117 | 101700 | 16176818800 | 158800 | 159100 | 159100 | 158700 | 1329 |
| 522 | 20250117 | 101600 | 15965640000 | 159000 | 159100 | 159100 | 159000 | 289 |
| 523 | 20250117 | 101500 | 15919669900 | 159100 | 159000 | 159300 | 159000 | 807 |
| 524 | 20250117 | 101400 | 15791234900 | 159000 | 159100 | 159100 | 159000 | 117 |
| 525 | 20250117 | 101300 | 15772628500 | 159000 | 159000 | 159200 | 159000 | 391 |
| 526 | 20250117 | 101200 | 15710431600 | 159000 | 158700 | 159100 | 158700 | 1246 |
| 527 | 20250117 | 101100 | 15512506000 | 158700 | 158600 | 158800 | 158600 | 292 |
| 528 | 20250117 | 101000 | 15466166800 | 158700 | 158600 | 158700 | 158500 | 649 |
| 529 | 20250117 | 100900 | 15363241600 | 158600 | 158300 | 158600 | 158300 | 739 |
| 530 | 20250117 | 100800 | 15246112300 | 158300 | 158300 | 158400 | 158300 | 219 |
| 531 | 20250117 | 100700 | 15211442800 | 158400 | 158500 | 158500 | 158300 | 188 |
| 532 | 20250117 | 100600 | 15181663100 | 158500 | 158300 | 158500 | 158300 | 540 |
| 533 | 20250117 | 100500 | 15096126100 | 158300 | 158100 | 158400 | 158100 | 575 |
| 534 | 20250117 | 100400 | 15005176700 | 158200 | 158100 | 158200 | 158100 | 45 |
| 535 | 20250117 | 100300 | 14998058600 | 158200 | 158000 | 158300 | 158000 | 940 |
| 536 | 20250117 | 100200 | 14849487100 | 158000 | 158000 | 158000 | 157900 | 76 |
| 537 | 20250117 | 100100 | 14837484400 | 158000 | 158000 | 158000 | 157900 | 225 |
| 538 | 20250117 | 100000 | 14801952700 | 157900 | 158000 | 158000 | 157900 | 160 |
| 539 | 20250117 | 095900 | 14776686800 | 157900 | 157900 | 158000 | 157900 | 438 |
| 540 | 20250117 | 095800 | 14707526500 | 157900 | 157800 | 157900 | 157800 | 189 |
| 541 | 20250117 | 095700 | 14677685700 | 157800 | 157800 | 157900 | 157800 | 151 |
| 542 | 20250117 | 095600 | 14653853700 | 157900 | 157900 | 158000 | 157800 | 219 |
| 543 | 20250117 | 095500 | 14619275000 | 158000 | 158000 | 158100 | 157900 | 851 |
| 544 | 20250117 | 095400 | 14484819400 | 158000 | 158000 | 158100 | 158000 | 26 |
| 545 | 20250117 | 095300 | 14480711300 | 158100 | 158200 | 158200 | 158000 | 1134 |
| 546 | 20250117 | 095200 | 14301468800 | 158300 | 158200 | 158300 | 158200 | 549 |
| 547 | 20250117 | 095100 | 14214576200 | 158200 | 158300 | 158300 | 158200 | 406 |
| 548 | 20250117 | 095000 | 14150325400 | 158300 | 158200 | 158400 | 158100 | 432 |
| 549 | 20250117 | 094900 | 14081933700 | 158200 | 158200 | 158300 | 158100 | 798 |
| 550 | 20250117 | 094800 | 13955656300 | 158300 | 158200 | 158300 | 158100 | 960 |
| 551 | 20250117 | 094700 | 13803753400 | 158100 | 158100 | 158200 | 158000 | 303 |
| 552 | 20250117 | 094600 | 13755845400 | 158000 | 157800 | 158100 | 157800 | 1715 |
| 553 | 20250117 | 094500 | 13485024600 | 157800 | 157800 | 157900 | 157800 | 142 |
| 554 | 20250117 | 094400 | 13462616500 | 157800 | 157800 | 157900 | 157800 | 337 |
| 555 | 20250117 | 094300 | 13409434500 | 157800 | 157700 | 157900 | 157700 | 150 |
| 556 | 20250117 | 094200 | 13385763000 | 157700 | 157900 | 157900 | 157700 | 376 |
| 557 | 20250117 | 094100 | 13326432100 | 157900 | 157900 | 158100 | 157800 | 984 |
| 558 | 20250117 | 094000 | 13170952300 | 157900 | 157700 | 158000 | 157600 | 705 |
| 559 | 20250117 | 093900 | 13059697300 | 157700 | 157700 | 157900 | 157700 | 358 |
| 560 | 20250117 | 093800 | 13003231900 | 157800 | 157500 | 157800 | 157500 | 373 |
| 561 | 20250117 | 093700 | 12944436700 | 157500 | 157600 | 157600 | 157500 | 348 |
| 562 | 20250117 | 093600 | 12889625200 | 157500 | 157500 | 157500 | 157400 | 519 |
| 563 | 20250117 | 093500 | 12807900500 | 157400 | 157500 | 157500 | 157400 | 214 |
| 564 | 20250117 | 093400 | 12774199700 | 157400 | 157400 | 157500 | 157300 | 377 |
| 565 | 20250117 | 093300 | 12714857200 | 157400 | 157700 | 157700 | 157400 | 416 |
| 566 | 20250117 | 093200 | 12649335600 | 157600 | 157800 | 157800 | 157600 | 280 |
| 567 | 20250117 | 093100 | 12605185600 | 157800 | 157200 | 157800 | 157200 | 1404 |
| 568 | 20250117 | 093000 | 12383929900 | 157200 | 157100 | 157500 | 157000 | 762 |
| 569 | 20250117 | 092900 | 12264197600 | 157100 | 157100 | 157200 | 157000 | 2971 |
| 570 | 20250117 | 092800 | 11797437800 | 157200 | 157300 | 157300 | 157100 | 1711 |
| 571 | 20250117 | 092700 | 11528454900 | 157300 | 157300 | 157400 | 157200 | 1125 |
| 572 | 20250117 | 092600 | 11351507700 | 157300 | 157300 | 157300 | 157200 | 1451 |
| 573 | 20250117 | 092500 | 11123323100 | 157300 | 157200 | 157400 | 157100 | 1811 |
| 574 | 20250117 | 092400 | 10838594900 | 157100 | 157100 | 157200 | 157100 | 1734 |
| 575 | 20250117 | 092300 | 10566134800 | 157100 | 157200 | 157200 | 157100 | 2003 |
| 576 | 20250117 | 092200 | 10251429000 | 157100 | 157200 | 157200 | 157000 | 3770 |
| 577 | 20250117 | 092100 | 9659159900 | 157200 | 157300 | 157300 | 157100 | 2656 |
| 578 | 20250117 | 092000 | 9241588400 | 157300 | 157600 | 157600 | 157200 | 4149 |
| 579 | 20250117 | 091900 | 8588522800 | 157600 | 157700 | 157700 | 157500 | 4736 |
| 580 | 20250117 | 091800 | 7842294600 | 157700 | 157700 | 157700 | 157600 | 1174 |
| 581 | 20250117 | 091700 | 7657205300 | 157700 | 157700 | 157700 | 157600 | 1832 |
| 582 | 20250117 | 091600 | 7368310400 | 157700 | 157800 | 157900 | 157600 | 1499 |
| 583 | 20250117 | 091500 | 7131891800 | 157600 | 157700 | 157700 | 157500 | 3736 |
| 584 | 20250117 | 091400 | 6543148700 | 157700 | 157900 | 158000 | 157700 | 3568 |
| 585 | 20250117 | 091300 | 5980142400 | 158000 | 158200 | 158200 | 158000 | 5620 |
| 586 | 20250117 | 091200 | 5091867200 | 158200 | 158300 | 158300 | 158200 | 2793 |
| 587 | 20250117 | 091100 | 4649983100 | 158300 | 158300 | 158400 | 158200 | 2364 |
| 588 | 20250117 | 091000 | 4275729500 | 158300 | 158900 | 158900 | 158300 | 4101 |
| 589 | 20250117 | 090900 | 3625204100 | 158900 | 159000 | 159100 | 158800 | 1060 |
| 590 | 20250117 | 090800 | 3456732700 | 158900 | 158900 | 159000 | 158900 | 1491 |
| 591 | 20250117 | 090700 | 3219720000 | 159000 | 158800 | 159000 | 158800 | 891 |
| 592 | 20250117 | 090600 | 3078152300 | 158800 | 159100 | 159100 | 158800 | 835 |
| 593 | 20250117 | 090500 | 2945451600 | 159100 | 159300 | 159300 | 159000 | 1676 |
| 594 | 20250117 | 090400 | 2678792900 | 159200 | 159300 | 159400 | 159200 | 795 |
| 595 | 20250117 | 090300 | 2552156400 | 159300 | 158800 | 159400 | 158700 | 731 |
| 596 | 20250117 | 090200 | 2435856500 | 159200 | 158200 | 159200 | 158200 | 2165 |
| 597 | 20250117 | 090100 | 2092923500 | 158300 | 159100 | 159100 | 158200 | 5195 |
| 598 | 20250117 | 090000 | 1268935800 | 159000 | 159500 | 160400 | 158900 | 7880 |