35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 3 | 20250116 | 185500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 4 | 20250116 | 185400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 5 | 20250116 | 185300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 6 | 20250116 | 185200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 7 | 20250116 | 185100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 8 | 20250116 | 185000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 9 | 20250116 | 184900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 10 | 20250116 | 184800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 11 | 20250116 | 184700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 12 | 20250116 | 184600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 13 | 20250116 | 184500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 14 | 20250116 | 184400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 15 | 20250116 | 184300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 16 | 20250116 | 184200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 17 | 20250116 | 184100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 18 | 20250116 | 184000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 19 | 20250116 | 183900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 20 | 20250116 | 183800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 21 | 20250116 | 183700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 22 | 20250116 | 183600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 23 | 20250116 | 183500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 24 | 20250116 | 183400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 25 | 20250116 | 183300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 26 | 20250116 | 183200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 27 | 20250116 | 183100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 28 | 20250116 | 183000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 29 | 20250116 | 182900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 30 | 20250116 | 182800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 31 | 20250116 | 182700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 32 | 20250116 | 182600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 33 | 20250116 | 182500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 34 | 20250116 | 182400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 35 | 20250116 | 182300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 36 | 20250116 | 182200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 37 | 20250116 | 182100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 38 | 20250116 | 182000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 39 | 20250116 | 181900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 40 | 20250116 | 181800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 41 | 20250116 | 181700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 42 | 20250116 | 181600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 43 | 20250116 | 181500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 44 | 20250116 | 181400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 45 | 20250116 | 181300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 46 | 20250116 | 181200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 47 | 20250116 | 181100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 48 | 20250116 | 181000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 49 | 20250116 | 180900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 50 | 20250116 | 180800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 51 | 20250116 | 180700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 52 | 20250116 | 180600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 53 | 20250116 | 180500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 54 | 20250116 | 180400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 55 | 20250116 | 180300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 56 | 20250116 | 180200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 57 | 20250116 | 180100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 58 | 20250116 | 180000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 59 | 20250116 | 175900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 60 | 20250116 | 175800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 61 | 20250116 | 175700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 62 | 20250116 | 175600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 63 | 20250116 | 175500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 64 | 20250116 | 175400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 65 | 20250116 | 175300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 66 | 20250116 | 175200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 67 | 20250116 | 175100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 68 | 20250116 | 175000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 69 | 20250116 | 174900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 70 | 20250116 | 174800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 71 | 20250116 | 174700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 72 | 20250116 | 174600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 73 | 20250116 | 174500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 74 | 20250116 | 174400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 75 | 20250116 | 174300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 76 | 20250116 | 174200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 77 | 20250116 | 174100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 78 | 20250116 | 174000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 79 | 20250116 | 173900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 80 | 20250116 | 173800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 81 | 20250116 | 173700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 82 | 20250116 | 173600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 83 | 20250116 | 173500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 84 | 20250116 | 173400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 85 | 20250116 | 173300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 86 | 20250116 | 173200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 87 | 20250116 | 173100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 88 | 20250116 | 173000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 89 | 20250116 | 172900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 90 | 20250116 | 172800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 91 | 20250116 | 172700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 92 | 20250116 | 172600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 93 | 20250116 | 172500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 94 | 20250116 | 172400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 95 | 20250116 | 172300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 96 | 20250116 | 172200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 97 | 20250116 | 172100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 98 | 20250116 | 172000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 99 | 20250116 | 171900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 100 | 20250116 | 171800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 101 | 20250116 | 171700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 102 | 20250116 | 171600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 103 | 20250116 | 171500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 104 | 20250116 | 171400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 105 | 20250116 | 171300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 106 | 20250116 | 171200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 107 | 20250116 | 171100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 108 | 20250116 | 171000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 109 | 20250116 | 170900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 110 | 20250116 | 170800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 111 | 20250116 | 170700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 112 | 20250116 | 170600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 113 | 20250116 | 170500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 114 | 20250116 | 170400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 115 | 20250116 | 170300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 116 | 20250116 | 170200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 117 | 20250116 | 170100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 118 | 20250116 | 170000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 119 | 20250116 | 165900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 120 | 20250116 | 165800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 121 | 20250116 | 165700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 122 | 20250116 | 165600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 123 | 20250116 | 165500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 124 | 20250116 | 165400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 125 | 20250116 | 165300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 126 | 20250116 | 165200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 127 | 20250116 | 165100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 128 | 20250116 | 165000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 129 | 20250116 | 164900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 130 | 20250116 | 164800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 131 | 20250116 | 164700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 132 | 20250116 | 164600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 133 | 20250116 | 164500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 134 | 20250116 | 164400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 135 | 20250116 | 164300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 136 | 20250116 | 164200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 137 | 20250116 | 164100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 138 | 20250116 | 164000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 139 | 20250116 | 163900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 140 | 20250116 | 163800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 141 | 20250116 | 163700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 142 | 20250116 | 163600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 143 | 20250116 | 163500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 144 | 20250116 | 163400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 145 | 20250116 | 163300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 146 | 20250116 | 163200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 147 | 20250116 | 163100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 148 | 20250116 | 163000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 149 | 20250116 | 162900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 150 | 20250116 | 162800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 151 | 20250116 | 162700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 152 | 20250116 | 162600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 153 | 20250116 | 162500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 154 | 20250116 | 162400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 155 | 20250116 | 162300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 156 | 20250116 | 162200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 157 | 20250116 | 162100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 158 | 20250116 | 162000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 159 | 20250116 | 161900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 160 | 20250116 | 161800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 161 | 20250116 | 161700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 162 | 20250116 | 161600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 163 | 20250116 | 161500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 164 | 20250116 | 161400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 165 | 20250116 | 161300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 166 | 20250116 | 161200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 167 | 20250116 | 161100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 168 | 20250116 | 161000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 169 | 20250116 | 160900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 170 | 20250116 | 160800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 171 | 20250116 | 160700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 172 | 20250116 | 160600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 173 | 20250116 | 160500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 174 | 20250116 | 160400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 175 | 20250116 | 160300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 176 | 20250116 | 160200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 177 | 20250116 | 160100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 178 | 20250116 | 160000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 179 | 20250116 | 155900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 180 | 20250116 | 155800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 181 | 20250116 | 155700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 182 | 20250116 | 155600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 183 | 20250116 | 155500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 184 | 20250116 | 155400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 185 | 20250116 | 155300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 186 | 20250116 | 155200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 187 | 20250116 | 155100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 188 | 20250116 | 155000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 189 | 20250116 | 154900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 190 | 20250116 | 154800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 191 | 20250116 | 154700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 192 | 20250116 | 154600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 193 | 20250116 | 154500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 194 | 20250116 | 154400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 195 | 20250116 | 154300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 196 | 20250116 | 154200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 197 | 20250116 | 154100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 198 | 20250116 | 154000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 199 | 20250116 | 153900 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 200 | 20250116 | 153800 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 201 | 20250116 | 153700 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 202 | 20250116 | 153600 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 203 | 20250116 | 153500 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 204 | 20250116 | 153400 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 205 | 20250116 | 153300 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 206 | 20250116 | 153200 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 207 | 20250116 | 153100 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 208 | 20250116 | 153000 | 37469269500 | 161000 | 161000 | 161000 | 161000 | 9718 |
| 209 | 20250116 | 152900 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 210 | 20250116 | 152800 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 211 | 20250116 | 152700 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 212 | 20250116 | 152600 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 213 | 20250116 | 152500 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 214 | 20250116 | 152400 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 215 | 20250116 | 152300 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 216 | 20250116 | 152200 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 217 | 20250116 | 152100 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 218 | 20250116 | 152000 | 35904671500 | 161000 | 161000 | 161000 | 161000 | 0 |
| 219 | 20250116 | 151900 | 35904671500 | 161000 | 160800 | 161000 | 160700 | 468 |
| 220 | 20250116 | 151800 | 35829396400 | 160700 | 160900 | 160900 | 160700 | 559 |
| 221 | 20250116 | 151700 | 35739504400 | 160900 | 160800 | 161100 | 160800 | 837 |
| 222 | 20250116 | 151600 | 35604822700 | 160800 | 160900 | 160900 | 160800 | 290 |
| 223 | 20250116 | 151500 | 35558180100 | 160800 | 160800 | 160900 | 160800 | 255 |
| 224 | 20250116 | 151400 | 35517175300 | 160800 | 160900 | 161000 | 160800 | 829 |
| 225 | 20250116 | 151300 | 35383820600 | 161000 | 160900 | 161000 | 160900 | 121 |
| 226 | 20250116 | 151200 | 35364351100 | 160900 | 160900 | 161000 | 160900 | 739 |
| 227 | 20250116 | 151100 | 35245393800 | 160900 | 160800 | 161000 | 160800 | 572 |
| 228 | 20250116 | 151000 | 35153360000 | 160800 | 160800 | 160900 | 160800 | 49 |
| 229 | 20250116 | 150900 | 35145480600 | 160800 | 160800 | 160900 | 160700 | 419 |
| 230 | 20250116 | 150800 | 35078100300 | 160800 | 160700 | 160900 | 160700 | 535 |
| 231 | 20250116 | 150700 | 34992073800 | 160800 | 160700 | 160800 | 160700 | 289 |
| 232 | 20250116 | 150600 | 34945615400 | 160800 | 160700 | 160800 | 160700 | 279 |
| 233 | 20250116 | 150500 | 34900776700 | 160600 | 160700 | 160700 | 160600 | 254 |
| 234 | 20250116 | 150400 | 34859975900 | 160700 | 160700 | 160700 | 160600 | 411 |
| 235 | 20250116 | 150300 | 34793952100 | 160600 | 160600 | 160700 | 160500 | 264 |
| 236 | 20250116 | 150200 | 34751554800 | 160600 | 160600 | 160600 | 160500 | 369 |
| 237 | 20250116 | 150100 | 34692309700 | 160600 | 160600 | 160600 | 160500 | 313 |
| 238 | 20250116 | 150000 | 34642051900 | 160600 | 160600 | 160700 | 160500 | 325 |
| 239 | 20250116 | 145900 | 34589865200 | 160600 | 160500 | 160700 | 160500 | 488 |
| 240 | 20250116 | 145800 | 34511494400 | 160600 | 160500 | 160600 | 160500 | 236 |
| 241 | 20250116 | 145700 | 34473607300 | 160500 | 160500 | 160700 | 160500 | 539 |
| 242 | 20250116 | 145600 | 34387074200 | 160500 | 160500 | 160600 | 160400 | 197 |
| 243 | 20250116 | 145500 | 34355454900 | 160500 | 160400 | 160600 | 160400 | 239 |
| 244 | 20250116 | 145400 | 34317097600 | 160400 | 160400 | 160600 | 160400 | 252 |
| 245 | 20250116 | 145300 | 34276658100 | 160500 | 160400 | 160600 | 160400 | 176 |
| 246 | 20250116 | 145200 | 34248416900 | 160400 | 160400 | 160500 | 160400 | 388 |
| 247 | 20250116 | 145100 | 34186170900 | 160500 | 160400 | 160500 | 160400 | 254 |
| 248 | 20250116 | 145000 | 34145427500 | 160500 | 160400 | 160500 | 160400 | 283 |
| 249 | 20250116 | 144900 | 34100032800 | 160400 | 160400 | 160500 | 160300 | 279 |
| 250 | 20250116 | 144800 | 34055283500 | 160400 | 160400 | 160400 | 160300 | 286 |
| 251 | 20250116 | 144700 | 34009428100 | 160400 | 160400 | 160400 | 160300 | 364 |
| 252 | 20250116 | 144600 | 33951053100 | 160400 | 160400 | 160400 | 160300 | 229 |
| 253 | 20250116 | 144500 | 33914329500 | 160400 | 160400 | 160400 | 160300 | 356 |
| 254 | 20250116 | 144400 | 33857250900 | 160400 | 160400 | 160500 | 160400 | 334 |
| 255 | 20250116 | 144300 | 33803675900 | 160400 | 160400 | 160500 | 160400 | 257 |
| 256 | 20250116 | 144200 | 33762451300 | 160500 | 160400 | 160500 | 160400 | 251 |
| 257 | 20250116 | 144100 | 33722189800 | 160400 | 160500 | 160500 | 160400 | 200 |
| 258 | 20250116 | 144000 | 33690105600 | 160500 | 160400 | 160500 | 160400 | 269 |
| 259 | 20250116 | 143900 | 33646955900 | 160400 | 160400 | 160500 | 160400 | 218 |
| 260 | 20250116 | 143800 | 33611985000 | 160500 | 160500 | 160600 | 160400 | 755 |
| 261 | 20250116 | 143700 | 33490848800 | 160500 | 160600 | 160600 | 160500 | 276 |
| 262 | 20250116 | 143600 | 33446547200 | 160600 | 160500 | 160600 | 160500 | 173 |
| 263 | 20250116 | 143500 | 33418777800 | 160600 | 160500 | 160600 | 160500 | 198 |
| 264 | 20250116 | 143400 | 33386981600 | 160500 | 160400 | 160600 | 160400 | 363 |
| 265 | 20250116 | 143300 | 33328738600 | 160400 | 160400 | 160500 | 160400 | 208 |
| 266 | 20250116 | 143200 | 33295372900 | 160400 | 160400 | 160500 | 160400 | 156 |
| 267 | 20250116 | 143100 | 33270345200 | 160500 | 160400 | 160500 | 160400 | 232 |
| 268 | 20250116 | 143000 | 33233128400 | 160400 | 160500 | 160500 | 160400 | 200 |
| 269 | 20250116 | 142900 | 33201045400 | 160500 | 160300 | 160500 | 160300 | 134 |
| 270 | 20250116 | 142800 | 33179551400 | 160300 | 160400 | 160400 | 160300 | 314 |
| 271 | 20250116 | 142700 | 33129207800 | 160300 | 160300 | 160400 | 160300 | 201 |
| 272 | 20250116 | 142600 | 33096984300 | 160400 | 160400 | 160400 | 160200 | 442 |
| 273 | 20250116 | 142500 | 33026129700 | 160300 | 160300 | 160300 | 160200 | 404 |
| 274 | 20250116 | 142400 | 32961380900 | 160300 | 160200 | 160400 | 160200 | 312 |
| 275 | 20250116 | 142300 | 32911391300 | 160200 | 160200 | 160300 | 160100 | 1617 |
| 276 | 20250116 | 142200 | 32652390200 | 160100 | 160500 | 160600 | 160100 | 11728 |
| 277 | 20250116 | 142100 | 30772187400 | 160500 | 160600 | 160700 | 160500 | 523 |
| 278 | 20250116 | 142000 | 30688209100 | 160700 | 160600 | 160700 | 160600 | 1405 |
| 279 | 20250116 | 141900 | 30462560800 | 160700 | 160800 | 160800 | 160600 | 2373 |
| 280 | 20250116 | 141800 | 30081251300 | 160700 | 160800 | 160900 | 160700 | 2582 |
| 281 | 20250116 | 141700 | 29666073000 | 160900 | 160900 | 160900 | 160800 | 273 |
| 282 | 20250116 | 141600 | 29622170300 | 160800 | 160800 | 160900 | 160800 | 259 |
| 283 | 20250116 | 141500 | 29580520400 | 160800 | 160900 | 160900 | 160800 | 207 |
| 284 | 20250116 | 141400 | 29547223800 | 160800 | 160900 | 160900 | 160800 | 440 |
| 285 | 20250116 | 141300 | 29476449400 | 160900 | 160800 | 160900 | 160800 | 347 |
| 286 | 20250116 | 141200 | 29420637600 | 160800 | 160900 | 160900 | 160800 | 244 |
| 287 | 20250116 | 141100 | 29381390400 | 160800 | 160800 | 160900 | 160800 | 301 |
| 288 | 20250116 | 141000 | 29332986200 | 160900 | 160900 | 160900 | 160800 | 172 |
| 289 | 20250116 | 140900 | 29305327100 | 160800 | 160800 | 161000 | 160800 | 334 |
| 290 | 20250116 | 140800 | 29251603100 | 160800 | 160900 | 160900 | 160800 | 386 |
| 291 | 20250116 | 140700 | 29189522700 | 160800 | 160800 | 160900 | 160800 | 183 |
| 292 | 20250116 | 140600 | 29160094800 | 160800 | 160800 | 160900 | 160800 | 272 |
| 293 | 20250116 | 140500 | 29116353300 | 160900 | 160800 | 160900 | 160800 | 344 |
| 294 | 20250116 | 140400 | 29061030500 | 160800 | 160900 | 160900 | 160800 | 259 |
| 295 | 20250116 | 140300 | 29019382200 | 160800 | 160900 | 160900 | 160800 | 321 |
| 296 | 20250116 | 140200 | 28967763600 | 160900 | 160800 | 160900 | 160800 | 239 |
| 297 | 20250116 | 140100 | 28929325500 | 160800 | 160900 | 160900 | 160800 | 104 |
| 298 | 20250116 | 140000 | 28912599000 | 160800 | 160900 | 160900 | 160800 | 298 |
| 299 | 20250116 | 135900 | 28864675000 | 160900 | 160900 | 161000 | 160800 | 143 |
| 300 | 20250116 | 135800 | 28841667100 | 160900 | 160800 | 161000 | 160800 | 159 |
| 301 | 20250116 | 135700 | 28816089500 | 160800 | 161000 | 161000 | 160800 | 258 |
| 302 | 20250116 | 135600 | 28774591800 | 160900 | 160900 | 160900 | 160800 | 221 |
| 303 | 20250116 | 135500 | 28739038800 | 160900 | 160800 | 160900 | 160800 | 260 |
| 304 | 20250116 | 135400 | 28697218700 | 160800 | 160800 | 160900 | 160800 | 340 |
| 305 | 20250116 | 135300 | 28642539900 | 160800 | 160900 | 161000 | 160800 | 280 |
| 306 | 20250116 | 135200 | 28597488000 | 160900 | 160900 | 161000 | 160900 | 276 |
| 307 | 20250116 | 135100 | 28553076400 | 160900 | 160900 | 161000 | 160900 | 195 |
| 308 | 20250116 | 135000 | 28521699700 | 160900 | 160900 | 161000 | 160900 | 538 |
| 309 | 20250116 | 134900 | 28435133200 | 161000 | 160900 | 161000 | 160900 | 414 |
| 310 | 20250116 | 134800 | 28368516300 | 160900 | 160900 | 161000 | 160900 | 614 |
| 311 | 20250116 | 134700 | 28269722100 | 160900 | 161000 | 161000 | 160900 | 200 |
| 312 | 20250116 | 134600 | 28237541600 | 160900 | 160900 | 161000 | 160900 | 274 |
| 313 | 20250116 | 134500 | 28193451100 | 161000 | 160900 | 161000 | 160900 | 620 |
| 314 | 20250116 | 134400 | 28093692400 | 161000 | 161000 | 161000 | 160900 | 837 |
| 315 | 20250116 | 134300 | 27959018800 | 160900 | 161000 | 161000 | 160900 | 403 |
| 316 | 20250116 | 134200 | 27894166300 | 161000 | 161000 | 161000 | 160900 | 569 |
| 317 | 20250116 | 134100 | 27802603200 | 160900 | 161100 | 161200 | 160900 | 4458 |
| 318 | 20250116 | 134000 | 27084696600 | 161200 | 161100 | 161200 | 161100 | 373 |
| 319 | 20250116 | 133900 | 27024599100 | 161200 | 161200 | 161300 | 161200 | 697 |
| 320 | 20250116 | 133800 | 26912242500 | 161200 | 161200 | 161300 | 161200 | 118 |
| 321 | 20250116 | 133700 | 26893220700 | 161200 | 161200 | 161300 | 161200 | 172 |
| 322 | 20250116 | 133600 | 26865493700 | 161200 | 161200 | 161300 | 161200 | 179 |
| 323 | 20250116 | 133500 | 26836638200 | 161200 | 161300 | 161300 | 161200 | 238 |
| 324 | 20250116 | 133400 | 26798270900 | 161200 | 161200 | 161300 | 161200 | 138 |
| 325 | 20250116 | 133300 | 26776024700 | 161200 | 161300 | 161300 | 161200 | 173 |
| 326 | 20250116 | 133200 | 26748136800 | 161200 | 161300 | 161300 | 161200 | 160 |
| 327 | 20250116 | 133100 | 26722341900 | 161300 | 161200 | 161300 | 161200 | 129 |
| 328 | 20250116 | 133000 | 26701545400 | 161200 | 161200 | 161300 | 161200 | 139 |
| 329 | 20250116 | 132900 | 26679138300 | 161200 | 161100 | 161200 | 161100 | 321 |
| 330 | 20250116 | 132800 | 26627410700 | 161100 | 161100 | 161200 | 161100 | 379 |
| 331 | 20250116 | 132700 | 26566352800 | 161100 | 161200 | 161200 | 161100 | 58 |
| 332 | 20250116 | 132600 | 26557004100 | 161200 | 161200 | 161200 | 161100 | 257 |
| 333 | 20250116 | 132500 | 26515592900 | 161200 | 161200 | 161200 | 161100 | 191 |
| 334 | 20250116 | 132400 | 26484812800 | 161100 | 161100 | 161200 | 161100 | 472 |
| 335 | 20250116 | 132300 | 26408734200 | 161200 | 161200 | 161200 | 161100 | 1533 |
| 336 | 20250116 | 132200 | 26161636200 | 161100 | 161100 | 161200 | 161100 | 125 |
| 337 | 20250116 | 132100 | 26141498300 | 161000 | 161100 | 161200 | 161000 | 158 |
| 338 | 20250116 | 132000 | 26116051200 | 161200 | 161200 | 161200 | 161000 | 944 |
| 339 | 20250116 | 131900 | 25964046000 | 161100 | 161100 | 161200 | 161100 | 137 |
| 340 | 20250116 | 131800 | 25941975000 | 161100 | 161100 | 161100 | 161000 | 143 |
| 341 | 20250116 | 131700 | 25918947600 | 161100 | 161100 | 161200 | 161000 | 290 |
| 342 | 20250116 | 131600 | 25872228600 | 161100 | 161200 | 161200 | 161100 | 242 |
| 343 | 20250116 | 131500 | 25833239600 | 161200 | 161100 | 161200 | 161100 | 778 |
| 344 | 20250116 | 131400 | 25707852000 | 161100 | 161100 | 161200 | 161100 | 404 |
| 345 | 20250116 | 131300 | 25642746800 | 161100 | 161200 | 161200 | 161100 | 304 |
| 346 | 20250116 | 131200 | 25593751500 | 161100 | 161100 | 161200 | 161100 | 184 |
| 347 | 20250116 | 131100 | 25564105100 | 161100 | 161100 | 161100 | 161000 | 332 |
| 348 | 20250116 | 131000 | 25510638600 | 161000 | 161000 | 161100 | 160900 | 280 |
| 349 | 20250116 | 130900 | 25465557200 | 160900 | 161000 | 161000 | 160900 | 226 |
| 350 | 20250116 | 130800 | 25429190100 | 160900 | 161000 | 161000 | 160900 | 128 |
| 351 | 20250116 | 130700 | 25408593800 | 161000 | 160900 | 161000 | 160800 | 188 |
| 352 | 20250116 | 130600 | 25378346300 | 160900 | 160900 | 160900 | 160800 | 300 |
| 353 | 20250116 | 130500 | 25330087000 | 160900 | 160900 | 160900 | 160800 | 189 |
| 354 | 20250116 | 130400 | 25299686200 | 160800 | 160900 | 161000 | 160800 | 239 |
| 355 | 20250116 | 130300 | 25261233500 | 161000 | 160900 | 161000 | 160900 | 191 |
| 356 | 20250116 | 130200 | 25230498300 | 160900 | 160900 | 161000 | 160900 | 272 |
| 357 | 20250116 | 130100 | 25186730200 | 161000 | 161000 | 161100 | 160900 | 441 |
| 358 | 20250116 | 130000 | 25115728300 | 161000 | 161000 | 161000 | 160900 | 372 |
| 359 | 20250116 | 125900 | 25055858200 | 161000 | 161100 | 161100 | 161000 | 371 |
| 360 | 20250116 | 125800 | 24996123500 | 161000 | 161100 | 161100 | 161000 | 521 |
| 361 | 20250116 | 125700 | 24912238800 | 161000 | 161200 | 161200 | 161000 | 145 |
| 362 | 20250116 | 125600 | 24888891300 | 161100 | 161100 | 161100 | 161000 | 220 |
| 363 | 20250116 | 125500 | 24853451900 | 161100 | 161100 | 161200 | 161100 | 181 |
| 364 | 20250116 | 125400 | 24824292500 | 161100 | 161200 | 161200 | 161000 | 290 |
| 365 | 20250116 | 125300 | 24777578500 | 161200 | 160900 | 161200 | 160900 | 258 |
| 366 | 20250116 | 125200 | 24736022800 | 160900 | 161100 | 161100 | 160800 | 3863 |
| 367 | 20250116 | 125100 | 24114222200 | 161100 | 161300 | 161300 | 161000 | 3522 |
| 368 | 20250116 | 125000 | 23546619800 | 161300 | 161300 | 161400 | 161200 | 389 |
| 369 | 20250116 | 124900 | 23483885400 | 161300 | 161300 | 161300 | 161200 | 409 |
| 370 | 20250116 | 124800 | 23417932800 | 161300 | 161300 | 161300 | 161200 | 562 |
| 371 | 20250116 | 124700 | 23327299100 | 161300 | 161300 | 161300 | 161300 | 476 |
| 372 | 20250116 | 124600 | 23250520300 | 161300 | 161300 | 161300 | 161200 | 936 |
| 373 | 20250116 | 124500 | 23099553900 | 161300 | 161400 | 161400 | 161200 | 1439 |
| 374 | 20250116 | 124400 | 22867472400 | 161300 | 161400 | 161400 | 161300 | 804 |
| 375 | 20250116 | 124300 | 22737724000 | 161400 | 161500 | 161500 | 161400 | 469 |
| 376 | 20250116 | 124200 | 22662024000 | 161500 | 161500 | 161500 | 161400 | 1592 |
| 377 | 20250116 | 124100 | 22404936200 | 161600 | 161600 | 161600 | 161500 | 177 |
| 378 | 20250116 | 124000 | 22376346700 | 161500 | 161600 | 161700 | 161500 | 4535 |
| 379 | 20250116 | 123900 | 21643578300 | 161700 | 161600 | 161700 | 161600 | 110 |
| 380 | 20250116 | 123800 | 21625794400 | 161600 | 161600 | 161700 | 161600 | 274 |
| 381 | 20250116 | 123700 | 21581514400 | 161600 | 161700 | 161700 | 161600 | 261 |
| 382 | 20250116 | 123600 | 21539335400 | 161600 | 161700 | 161800 | 161600 | 2672 |
| 383 | 20250116 | 123500 | 21107321300 | 161700 | 161700 | 161700 | 161700 | 101 |
| 384 | 20250116 | 123400 | 21090989600 | 161700 | 161700 | 161800 | 161700 | 370 |
| 385 | 20250116 | 123300 | 21031158100 | 161700 | 161700 | 161800 | 161700 | 711 |
| 386 | 20250116 | 123200 | 20916184200 | 161800 | 161800 | 161800 | 161700 | 207 |
| 387 | 20250116 | 123100 | 20882711200 | 161800 | 161700 | 161800 | 161700 | 119 |
| 388 | 20250116 | 123000 | 20863468100 | 161700 | 161800 | 161800 | 161700 | 236 |
| 389 | 20250116 | 122900 | 20825305100 | 161700 | 161700 | 161800 | 161700 | 155 |
| 390 | 20250116 | 122800 | 20800233900 | 161800 | 161800 | 161800 | 161700 | 155 |
| 391 | 20250116 | 122700 | 20775163400 | 161800 | 161800 | 161900 | 161700 | 189 |
| 392 | 20250116 | 122600 | 20744583400 | 161800 | 161900 | 161900 | 161800 | 572 |
| 393 | 20250116 | 122500 | 20652033200 | 161800 | 161900 | 161900 | 161800 | 115 |
| 394 | 20250116 | 122400 | 20633425600 | 161900 | 161800 | 161900 | 161800 | 125 |
| 395 | 20250116 | 122300 | 20613198800 | 161800 | 161900 | 161900 | 161800 | 191 |
| 396 | 20250116 | 122200 | 20582280000 | 162000 | 161700 | 162000 | 161700 | 255 |
| 397 | 20250116 | 122100 | 20541002400 | 161700 | 161800 | 161800 | 161700 | 261 |
| 398 | 20250116 | 122000 | 20498787100 | 161800 | 161700 | 161800 | 161700 | 188 |
| 399 | 20250116 | 121900 | 20468384100 | 161700 | 161700 | 161800 | 161700 | 122 |
| 400 | 20250116 | 121800 | 20448649700 | 161800 | 161800 | 161800 | 161700 | 115 |
| 401 | 20250116 | 121700 | 20430049000 | 161700 | 161800 | 161900 | 161700 | 568 |
| 402 | 20250116 | 121600 | 20338166600 | 161700 | 161700 | 161800 | 161700 | 173 |
| 403 | 20250116 | 121500 | 20310190100 | 161700 | 161700 | 161800 | 161700 | 195 |
| 404 | 20250116 | 121400 | 20278652700 | 161700 | 161800 | 161800 | 161700 | 258 |
| 405 | 20250116 | 121300 | 20236918100 | 161700 | 161700 | 161800 | 161700 | 124 |
| 406 | 20250116 | 121200 | 20216866800 | 161700 | 161700 | 161800 | 161700 | 156 |
| 407 | 20250116 | 121100 | 20191640200 | 161800 | 161700 | 161800 | 161700 | 212 |
| 408 | 20250116 | 121000 | 20157353200 | 161700 | 161700 | 161800 | 161700 | 178 |
| 409 | 20250116 | 120900 | 20128569300 | 161800 | 161700 | 161800 | 161700 | 178 |
| 410 | 20250116 | 120800 | 20099786300 | 161700 | 161700 | 161800 | 161700 | 134 |
| 411 | 20250116 | 120700 | 20078117000 | 161700 | 161800 | 161800 | 161700 | 205 |
| 412 | 20250116 | 120600 | 20044964500 | 161800 | 161800 | 161800 | 161700 | 312 |
| 413 | 20250116 | 120500 | 19994489400 | 161800 | 161700 | 161900 | 161700 | 166 |
| 414 | 20250116 | 120400 | 19967629200 | 161800 | 161700 | 161800 | 161700 | 347 |
| 415 | 20250116 | 120300 | 19911495800 | 161800 | 161800 | 161800 | 161700 | 155 |
| 416 | 20250116 | 120200 | 19886431200 | 161800 | 161800 | 161800 | 161700 | 50 |
| 417 | 20250116 | 120100 | 19878345000 | 161800 | 161800 | 161800 | 161700 | 156 |
| 418 | 20250116 | 120000 | 19853115700 | 161700 | 161700 | 161800 | 161700 | 252 |
| 419 | 20250116 | 115900 | 19812362700 | 161700 | 161700 | 161800 | 161700 | 78 |
| 420 | 20250116 | 115800 | 19799750000 | 161800 | 161700 | 161800 | 161700 | 444 |
| 421 | 20250116 | 115700 | 19727954500 | 161700 | 161700 | 161800 | 161700 | 546 |
| 422 | 20250116 | 115600 | 19639666100 | 161800 | 161800 | 161800 | 161700 | 96 |
| 423 | 20250116 | 115500 | 19624140600 | 161700 | 161800 | 161800 | 161700 | 536 |
| 424 | 20250116 | 115400 | 19537464800 | 161800 | 161700 | 161800 | 161700 | 212 |
| 425 | 20250116 | 115300 | 19503177900 | 161800 | 161800 | 161900 | 161800 | 376 |
| 426 | 20250116 | 115200 | 19442339900 | 161700 | 161700 | 161800 | 161700 | 270 |
| 427 | 20250116 | 115100 | 19398669200 | 161700 | 161700 | 161800 | 161700 | 119 |
| 428 | 20250116 | 115000 | 19379423300 | 161700 | 161900 | 161900 | 161700 | 1706 |
| 429 | 20250116 | 114900 | 19103350500 | 161900 | 162000 | 162000 | 161900 | 363 |
| 430 | 20250116 | 114800 | 19044558900 | 162000 | 162000 | 162100 | 162000 | 127 |
| 431 | 20250116 | 114700 | 19023984700 | 162100 | 162000 | 162100 | 162000 | 125 |
| 432 | 20250116 | 114600 | 19003731900 | 162000 | 162000 | 162200 | 162000 | 144 |
| 433 | 20250116 | 114500 | 18980400100 | 162100 | 162100 | 162100 | 162000 | 42 |
| 434 | 20250116 | 114400 | 18973592100 | 162100 | 162100 | 162100 | 162000 | 139 |
| 435 | 20250116 | 114300 | 18951067000 | 162100 | 162200 | 162200 | 162100 | 208 |
| 436 | 20250116 | 114200 | 18917350000 | 162100 | 162200 | 162200 | 162100 | 84 |
| 437 | 20250116 | 114100 | 18903726300 | 162200 | 162200 | 162300 | 162200 | 130 |
| 438 | 20250116 | 114000 | 18882640100 | 162200 | 162200 | 162200 | 162100 | 232 |
| 439 | 20250116 | 113900 | 18845016100 | 162200 | 162100 | 162200 | 162100 | 190 |
| 440 | 20250116 | 113800 | 18814205500 | 162100 | 162100 | 162100 | 162000 | 207 |
| 441 | 20250116 | 113700 | 18780658200 | 162100 | 162000 | 162100 | 162000 | 116 |
| 442 | 20250116 | 113600 | 18761866100 | 161900 | 161900 | 162000 | 161900 | 149 |
| 443 | 20250116 | 113500 | 18737742600 | 162000 | 162000 | 162000 | 161800 | 1073 |
| 444 | 20250116 | 113400 | 18564052700 | 162000 | 162000 | 162000 | 161900 | 203 |
| 445 | 20250116 | 113300 | 18531166800 | 162000 | 162000 | 162000 | 161900 | 297 |
| 446 | 20250116 | 113200 | 18483065700 | 162000 | 162000 | 162000 | 161900 | 196 |
| 447 | 20250116 | 113100 | 18451332900 | 161900 | 162000 | 162000 | 161900 | 247 |
| 448 | 20250116 | 113000 | 18411340700 | 162000 | 161900 | 162000 | 161800 | 181 |
| 449 | 20250116 | 112900 | 18382043100 | 161900 | 161800 | 161900 | 161700 | 366 |
| 450 | 20250116 | 112800 | 18322815100 | 161800 | 161700 | 161800 | 161700 | 119 |
| 451 | 20250116 | 112700 | 18303563000 | 161700 | 161700 | 161700 | 161600 | 357 |
| 452 | 20250116 | 112600 | 18245843800 | 161700 | 161700 | 161700 | 161600 | 611 |
| 453 | 20250116 | 112500 | 18147098800 | 161600 | 161600 | 161700 | 161600 | 207 |
| 454 | 20250116 | 112400 | 18113641700 | 161700 | 161800 | 161800 | 161600 | 2295 |
| 455 | 20250116 | 112300 | 17742583200 | 161700 | 161800 | 161900 | 161700 | 2049 |
| 456 | 20250116 | 112200 | 17411051200 | 161800 | 161800 | 161900 | 161800 | 287 |
| 457 | 20250116 | 112100 | 17364611000 | 161800 | 161900 | 162000 | 161800 | 1710 |
| 458 | 20250116 | 112000 | 17087811600 | 161900 | 161900 | 162000 | 161900 | 1231 |
| 459 | 20250116 | 111900 | 16888510600 | 161900 | 162000 | 162000 | 161900 | 485 |
| 460 | 20250116 | 111800 | 16809985100 | 162000 | 161900 | 162000 | 161900 | 314 |
| 461 | 20250116 | 111700 | 16759143900 | 162000 | 162000 | 162100 | 161900 | 1917 |
| 462 | 20250116 | 111600 | 16448636200 | 162100 | 162000 | 162100 | 162000 | 306 |
| 463 | 20250116 | 111500 | 16399062500 | 162000 | 162100 | 162100 | 162000 | 183 |
| 464 | 20250116 | 111400 | 16369415000 | 162000 | 162100 | 162200 | 162000 | 322 |
| 465 | 20250116 | 111300 | 16317219400 | 162100 | 162000 | 162200 | 162000 | 497 |
| 466 | 20250116 | 111200 | 16236656200 | 162000 | 162000 | 162100 | 162000 | 310 |
| 467 | 20250116 | 111100 | 16186421700 | 162000 | 162000 | 162100 | 162000 | 2310 |
| 468 | 20250116 | 111000 | 15812081400 | 162000 | 162000 | 162100 | 162000 | 276 |
| 469 | 20250116 | 110900 | 15767358800 | 162000 | 162000 | 162100 | 162000 | 311 |
| 470 | 20250116 | 110800 | 15716974200 | 162000 | 162100 | 162100 | 162000 | 173 |
| 471 | 20250116 | 110700 | 15688944100 | 162000 | 162300 | 162300 | 162000 | 6273 |
| 472 | 20250116 | 110600 | 14671938800 | 162200 | 162200 | 162300 | 162200 | 171 |
| 473 | 20250116 | 110500 | 14644199200 | 162300 | 162200 | 162300 | 162200 | 147 |
| 474 | 20250116 | 110400 | 14620350600 | 162300 | 162200 | 162300 | 162200 | 185 |
| 475 | 20250116 | 110300 | 14590341000 | 162300 | 162300 | 162300 | 162200 | 195 |
| 476 | 20250116 | 110200 | 14558705300 | 162300 | 162300 | 162300 | 162200 | 119 |
| 477 | 20250116 | 110100 | 14539401600 | 162200 | 162400 | 162400 | 162200 | 903 |
| 478 | 20250116 | 110000 | 14392844200 | 162400 | 162300 | 162400 | 162300 | 233 |
| 479 | 20250116 | 105900 | 14355025800 | 162300 | 162200 | 162400 | 162200 | 459 |
| 480 | 20250116 | 105800 | 14280528300 | 162300 | 162500 | 162500 | 162200 | 2721 |
| 481 | 20250116 | 105700 | 13838774800 | 162500 | 162500 | 162500 | 162400 | 70 |
| 482 | 20250116 | 105600 | 13827403200 | 162500 | 162400 | 162500 | 162400 | 113 |
| 483 | 20250116 | 105500 | 13809050500 | 162400 | 162500 | 162500 | 162400 | 688 |
| 484 | 20250116 | 105400 | 13697277700 | 162500 | 162600 | 162600 | 162500 | 157 |
| 485 | 20250116 | 105300 | 13671756100 | 162500 | 162500 | 162600 | 162500 | 61 |
| 486 | 20250116 | 105200 | 13661842900 | 162600 | 162600 | 162600 | 162500 | 747 |
| 487 | 20250116 | 105100 | 13540429600 | 162600 | 162600 | 162700 | 162500 | 179 |
| 488 | 20250116 | 105000 | 13511333000 | 162600 | 162500 | 162600 | 162500 | 126 |
| 489 | 20250116 | 104900 | 13490849200 | 162500 | 162500 | 162600 | 162500 | 170 |
| 490 | 20250116 | 104800 | 13463223600 | 162500 | 162600 | 162600 | 162500 | 191 |
| 491 | 20250116 | 104700 | 13432180400 | 162500 | 162500 | 162600 | 162500 | 22 |
| 492 | 20250116 | 104600 | 13428604500 | 162500 | 162500 | 162600 | 162500 | 152 |
| 493 | 20250116 | 104500 | 13403901800 | 162500 | 162500 | 162600 | 162500 | 196 |
| 494 | 20250116 | 104400 | 13372049300 | 162400 | 162400 | 162500 | 162400 | 375 |
| 495 | 20250116 | 104300 | 13311136200 | 162400 | 162400 | 162500 | 162300 | 929 |
| 496 | 20250116 | 104200 | 13160264900 | 162400 | 162400 | 162400 | 162300 | 1203 |
| 497 | 20250116 | 104100 | 12964961800 | 162400 | 162400 | 162500 | 162400 | 2211 |
| 498 | 20250116 | 104000 | 12605843900 | 162400 | 162500 | 162500 | 162400 | 2754 |
| 499 | 20250116 | 103900 | 12158363700 | 162500 | 162600 | 162600 | 162500 | 564 |
| 500 | 20250116 | 103800 | 12066685700 | 162500 | 162600 | 162600 | 162500 | 854 |
| 501 | 20250116 | 103700 | 11927852800 | 162500 | 162600 | 162600 | 162500 | 314 |
| 502 | 20250116 | 103600 | 11876797700 | 162600 | 162600 | 162700 | 162600 | 435 |
| 503 | 20250116 | 103500 | 11806066600 | 162600 | 162600 | 162700 | 162600 | 387 |
| 504 | 20250116 | 103400 | 11743140300 | 162600 | 162600 | 162600 | 162500 | 3426 |
| 505 | 20250116 | 103300 | 11186080400 | 162600 | 162700 | 162700 | 162600 | 1486 |
| 506 | 20250116 | 103200 | 10944332000 | 162700 | 162700 | 162700 | 162700 | 289 |
| 507 | 20250116 | 103100 | 10897311700 | 162700 | 162900 | 162900 | 162700 | 1320 |
| 508 | 20250116 | 103000 | 10682418700 | 162800 | 162900 | 162900 | 162800 | 96 |
| 509 | 20250116 | 102900 | 10666786900 | 162900 | 162800 | 162900 | 162800 | 46 |
| 510 | 20250116 | 102800 | 10659297600 | 162800 | 162900 | 162900 | 162800 | 222 |
| 511 | 20250116 | 102700 | 10623147600 | 162900 | 162900 | 162900 | 162800 | 163 |
| 512 | 20250116 | 102600 | 10596609500 | 162900 | 162900 | 162900 | 162800 | 1497 |
| 513 | 20250116 | 102500 | 10352761000 | 162900 | 162900 | 162900 | 162900 | 44 |
| 514 | 20250116 | 102400 | 10345593400 | 162900 | 162900 | 163000 | 162900 | 111 |
| 515 | 20250116 | 102300 | 10327511400 | 163000 | 162900 | 163000 | 162900 | 107 |
| 516 | 20250116 | 102200 | 10310078300 | 162900 | 162900 | 162900 | 162900 | 77 |
| 517 | 20250116 | 102100 | 10297535000 | 162900 | 162900 | 163000 | 162900 | 200 |
| 518 | 20250116 | 102000 | 10264948600 | 163000 | 163000 | 163000 | 162900 | 224 |
| 519 | 20250116 | 101900 | 10228452700 | 163000 | 162900 | 163000 | 162900 | 72 |
| 520 | 20250116 | 101800 | 10216723400 | 162900 | 162900 | 163000 | 162900 | 255 |
| 521 | 20250116 | 101700 | 10175160100 | 162900 | 162900 | 163000 | 162900 | 63 |
| 522 | 20250116 | 101600 | 10164895200 | 163000 | 162900 | 163000 | 162800 | 558 |
| 523 | 20250116 | 101500 | 10073997400 | 162900 | 162900 | 162900 | 162900 | 216 |
| 524 | 20250116 | 101400 | 10038811000 | 163000 | 162900 | 163000 | 162900 | 79 |
| 525 | 20250116 | 101300 | 10025939700 | 162900 | 163000 | 163000 | 162900 | 412 |
| 526 | 20250116 | 101200 | 9958823100 | 163000 | 162900 | 163000 | 162900 | 449 |
| 527 | 20250116 | 101100 | 9885643500 | 162900 | 163000 | 163000 | 162900 | 78 |
| 528 | 20250116 | 101000 | 9872936000 | 162900 | 162800 | 163000 | 162800 | 230 |
| 529 | 20250116 | 100900 | 9835471700 | 162700 | 162800 | 162800 | 162700 | 127 |
| 530 | 20250116 | 100800 | 9814798700 | 162800 | 162800 | 162800 | 162700 | 197 |
| 531 | 20250116 | 100700 | 9782737100 | 162800 | 162600 | 162800 | 162500 | 1491 |
| 532 | 20250116 | 100600 | 9540274300 | 162500 | 162800 | 162900 | 162500 | 4394 |
| 533 | 20250116 | 100500 | 8825394700 | 162800 | 162800 | 162900 | 162800 | 540 |
| 534 | 20250116 | 100400 | 8737477700 | 162800 | 162900 | 162900 | 162800 | 936 |
| 535 | 20250116 | 100300 | 8585064500 | 162900 | 163000 | 163000 | 162900 | 44 |
| 536 | 20250116 | 100200 | 8577896300 | 162900 | 163000 | 163100 | 162900 | 463 |
| 537 | 20250116 | 100100 | 8502427200 | 162900 | 163000 | 163000 | 162900 | 40 |
| 538 | 20250116 | 100000 | 8495910600 | 163000 | 163000 | 163100 | 162900 | 219 |
| 539 | 20250116 | 095900 | 8460214600 | 162900 | 162800 | 162900 | 162800 | 840 |
| 540 | 20250116 | 095800 | 8323386700 | 162800 | 162900 | 162900 | 162800 | 377 |
| 541 | 20250116 | 095700 | 8262008800 | 162900 | 162800 | 162900 | 162700 | 1332 |
| 542 | 20250116 | 095600 | 8045156500 | 162800 | 162800 | 162900 | 162700 | 855 |
| 543 | 20250116 | 095500 | 7905954600 | 162800 | 163000 | 163100 | 162800 | 2969 |
| 544 | 20250116 | 095400 | 7422361300 | 163100 | 163000 | 163100 | 163000 | 283 |
| 545 | 20250116 | 095300 | 7376221100 | 163100 | 163000 | 163100 | 163000 | 411 |
| 546 | 20250116 | 095200 | 7309225000 | 163100 | 163100 | 163100 | 163000 | 188 |
| 547 | 20250116 | 095100 | 7278576000 | 163100 | 163200 | 163200 | 163100 | 283 |
| 548 | 20250116 | 095000 | 7232416600 | 163100 | 163200 | 163200 | 163100 | 152 |
| 549 | 20250116 | 094900 | 7207621500 | 163100 | 163100 | 163100 | 163100 | 111 |
| 550 | 20250116 | 094800 | 7189517400 | 163100 | 163200 | 163200 | 163100 | 165 |
| 551 | 20250116 | 094700 | 7162593400 | 163200 | 163200 | 163300 | 163200 | 285 |
| 552 | 20250116 | 094600 | 7116059700 | 163300 | 163200 | 163300 | 163200 | 80 |
| 553 | 20250116 | 094500 | 7103000300 | 163200 | 163300 | 163300 | 163200 | 95 |
| 554 | 20250116 | 094400 | 7087494000 | 163400 | 163100 | 163400 | 163100 | 252 |
| 555 | 20250116 | 094300 | 7046355700 | 163100 | 163200 | 163200 | 163100 | 189 |
| 556 | 20250116 | 094200 | 7015523500 | 163200 | 163100 | 163500 | 163000 | 1439 |
| 557 | 20250116 | 094100 | 6780667000 | 163000 | 163000 | 163100 | 163000 | 175 |
| 558 | 20250116 | 094000 | 6752141500 | 163000 | 163000 | 163200 | 163000 | 318 |
| 559 | 20250116 | 093900 | 6700297300 | 163100 | 163000 | 163200 | 162900 | 823 |
| 560 | 20250116 | 093800 | 6566137500 | 163000 | 163100 | 163200 | 163000 | 549 |
| 561 | 20250116 | 093700 | 6476603400 | 163100 | 163100 | 163200 | 163100 | 68 |
| 562 | 20250116 | 093600 | 6465511800 | 163200 | 163200 | 163200 | 163100 | 253 |
| 563 | 20250116 | 093500 | 6424234000 | 163100 | 163100 | 163200 | 163100 | 294 |
| 564 | 20250116 | 093400 | 6376278900 | 163100 | 163200 | 163200 | 163100 | 166 |
| 565 | 20250116 | 093300 | 6349194700 | 163200 | 163200 | 163200 | 163100 | 223 |
| 566 | 20250116 | 093200 | 6312820800 | 163200 | 163300 | 163300 | 163100 | 175 |
| 567 | 20250116 | 093100 | 6284266700 | 163300 | 163200 | 163300 | 163200 | 187 |
| 568 | 20250116 | 093000 | 6253737900 | 163200 | 163000 | 163300 | 163000 | 187 |
| 569 | 20250116 | 092900 | 6223239000 | 163100 | 163200 | 163200 | 162900 | 705 |
| 570 | 20250116 | 092800 | 6108312300 | 163200 | 163200 | 163300 | 163200 | 222 |
| 571 | 20250116 | 092700 | 6072081800 | 163200 | 163100 | 163200 | 163100 | 214 |
| 572 | 20250116 | 092600 | 6037166000 | 163100 | 162900 | 163200 | 162900 | 1547 |
| 573 | 20250116 | 092500 | 5784992300 | 163000 | 162900 | 163000 | 162900 | 165 |
| 574 | 20250116 | 092400 | 5758112500 | 163000 | 162800 | 163000 | 162800 | 363 |
| 575 | 20250116 | 092300 | 5698992300 | 162800 | 163100 | 163100 | 162700 | 4543 |
| 576 | 20250116 | 092200 | 4959045800 | 163100 | 163100 | 163200 | 163000 | 858 |
| 577 | 20250116 | 092100 | 4819096600 | 163100 | 163200 | 163200 | 163100 | 162 |
| 578 | 20250116 | 092000 | 4792670200 | 163200 | 163200 | 163200 | 163100 | 524 |
| 579 | 20250116 | 091900 | 4707163500 | 163100 | 163200 | 163200 | 163000 | 860 |
| 580 | 20250116 | 091800 | 4566896800 | 163100 | 163200 | 163400 | 163100 | 551 |
| 581 | 20250116 | 091700 | 4476960500 | 163100 | 163400 | 163400 | 163100 | 689 |
| 582 | 20250116 | 091600 | 4364508600 | 163300 | 163200 | 163500 | 163200 | 373 |
| 583 | 20250116 | 091500 | 4303589800 | 163200 | 163400 | 163400 | 163000 | 1841 |
| 584 | 20250116 | 091400 | 4003155700 | 163400 | 163500 | 163600 | 163400 | 1086 |
| 585 | 20250116 | 091300 | 3825571200 | 163600 | 164000 | 164000 | 163600 | 1311 |
| 586 | 20250116 | 091200 | 3610721800 | 164000 | 164000 | 164200 | 164000 | 463 |
| 587 | 20250116 | 091100 | 3534759200 | 164100 | 164400 | 164400 | 164100 | 558 |
| 588 | 20250116 | 091000 | 3443123800 | 164300 | 164300 | 164500 | 164300 | 1293 |
| 589 | 20250116 | 090900 | 3230550000 | 164300 | 164000 | 164300 | 164000 | 753 |
| 590 | 20250116 | 090800 | 3106969900 | 164000 | 164200 | 164300 | 164000 | 564 |
| 591 | 20250116 | 090700 | 3014414900 | 164300 | 164200 | 164400 | 164100 | 1652 |
| 592 | 20250116 | 090600 | 2742933100 | 164200 | 164000 | 164300 | 163900 | 6483 |
| 593 | 20250116 | 090500 | 1678689600 | 164000 | 164100 | 164200 | 163800 | 1863 |
| 594 | 20250116 | 090400 | 1373183100 | 164100 | 164200 | 164300 | 164100 | 765 |
| 595 | 20250116 | 090300 | 1247579700 | 164300 | 164100 | 164500 | 164000 | 1392 |
| 596 | 20250116 | 090200 | 1018923000 | 164200 | 164300 | 164400 | 164200 | 1365 |
| 597 | 20250116 | 090100 | 794688800 | 164300 | 164300 | 164600 | 164200 | 1103 |
| 598 | 20250116 | 090000 | 613383000 | 164400 | 164400 | 164500 | 164000 | 3733 |