34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 183200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 3 | 20250113 | 183100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 4 | 20250113 | 183000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 5 | 20250113 | 182900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 6 | 20250113 | 182800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 7 | 20250113 | 182700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 8 | 20250113 | 182600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 9 | 20250113 | 182500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 10 | 20250113 | 182400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 11 | 20250113 | 182300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 12 | 20250113 | 182200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 13 | 20250113 | 182100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 14 | 20250113 | 182000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 15 | 20250113 | 181900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 16 | 20250113 | 181800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 17 | 20250113 | 181700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 18 | 20250113 | 181600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 19 | 20250113 | 181500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 20 | 20250113 | 181400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 21 | 20250113 | 181300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 22 | 20250113 | 181200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 23 | 20250113 | 181100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 24 | 20250113 | 181000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 25 | 20250113 | 180900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 26 | 20250113 | 180800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 27 | 20250113 | 180700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 28 | 20250113 | 180600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 29 | 20250113 | 180500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 30 | 20250113 | 180400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 31 | 20250113 | 180300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 32 | 20250113 | 180200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 33 | 20250113 | 180100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 34 | 20250113 | 180000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 35 | 20250113 | 175900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 36 | 20250113 | 175800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 37 | 20250113 | 175700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 38 | 20250113 | 175600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 39 | 20250113 | 175500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 40 | 20250113 | 175400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 41 | 20250113 | 175300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 42 | 20250113 | 175200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 43 | 20250113 | 175100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 44 | 20250113 | 175000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 45 | 20250113 | 174900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 46 | 20250113 | 174800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 47 | 20250113 | 174700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 48 | 20250113 | 174600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 49 | 20250113 | 174500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 50 | 20250113 | 174400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 51 | 20250113 | 174300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 52 | 20250113 | 174200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 53 | 20250113 | 174100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 54 | 20250113 | 174000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 55 | 20250113 | 173900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 56 | 20250113 | 173800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 57 | 20250113 | 173700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 58 | 20250113 | 173600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 59 | 20250113 | 173500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 60 | 20250113 | 173400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 61 | 20250113 | 173300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 62 | 20250113 | 173200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 63 | 20250113 | 173100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 64 | 20250113 | 173000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 65 | 20250113 | 172900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 66 | 20250113 | 172800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 67 | 20250113 | 172700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 68 | 20250113 | 172600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 69 | 20250113 | 172500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 70 | 20250113 | 172400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 71 | 20250113 | 172300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 72 | 20250113 | 172200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 73 | 20250113 | 172100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 74 | 20250113 | 172000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 75 | 20250113 | 171900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 76 | 20250113 | 171800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 77 | 20250113 | 171700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 78 | 20250113 | 171600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 79 | 20250113 | 171500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 80 | 20250113 | 171400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 81 | 20250113 | 171300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 82 | 20250113 | 171200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 83 | 20250113 | 171100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 84 | 20250113 | 171000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 85 | 20250113 | 170900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 86 | 20250113 | 170800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 87 | 20250113 | 170700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 88 | 20250113 | 170600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 89 | 20250113 | 170500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 90 | 20250113 | 170400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 91 | 20250113 | 170300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 92 | 20250113 | 170200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 93 | 20250113 | 170100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 94 | 20250113 | 170000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 95 | 20250113 | 165900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 96 | 20250113 | 165800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 97 | 20250113 | 165700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 98 | 20250113 | 165600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 99 | 20250113 | 165500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 100 | 20250113 | 165400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 101 | 20250113 | 165300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 102 | 20250113 | 165200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 103 | 20250113 | 165100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 104 | 20250113 | 165000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 105 | 20250113 | 164900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 106 | 20250113 | 164800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 107 | 20250113 | 164700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 108 | 20250113 | 164600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 109 | 20250113 | 164500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 110 | 20250113 | 164400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 111 | 20250113 | 164300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 112 | 20250113 | 164200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 113 | 20250113 | 164100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 114 | 20250113 | 164000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 115 | 20250113 | 163900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 116 | 20250113 | 163800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 117 | 20250113 | 163700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 118 | 20250113 | 163600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 119 | 20250113 | 163500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 120 | 20250113 | 163400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 121 | 20250113 | 163300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 122 | 20250113 | 163200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 123 | 20250113 | 163100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 124 | 20250113 | 163000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 125 | 20250113 | 162900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 126 | 20250113 | 162800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 127 | 20250113 | 162700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 128 | 20250113 | 162600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 129 | 20250113 | 162500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 130 | 20250113 | 162400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 131 | 20250113 | 162300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 132 | 20250113 | 162200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 133 | 20250113 | 162100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 134 | 20250113 | 162000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 135 | 20250113 | 161900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 136 | 20250113 | 161800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 137 | 20250113 | 161700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 138 | 20250113 | 161600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 139 | 20250113 | 161500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 140 | 20250113 | 161400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 141 | 20250113 | 161300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 142 | 20250113 | 161200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 143 | 20250113 | 161100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 144 | 20250113 | 161000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 145 | 20250113 | 160900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 146 | 20250113 | 160800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 147 | 20250113 | 160700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 148 | 20250113 | 160600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 149 | 20250113 | 160500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 150 | 20250113 | 160400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 151 | 20250113 | 160300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 152 | 20250113 | 160200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 153 | 20250113 | 160100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 154 | 20250113 | 160000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 155 | 20250113 | 155900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 156 | 20250113 | 155800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 157 | 20250113 | 155700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 158 | 20250113 | 155600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 159 | 20250113 | 155500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 160 | 20250113 | 155400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 161 | 20250113 | 155300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 162 | 20250113 | 155200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 163 | 20250113 | 155100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 164 | 20250113 | 155000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 165 | 20250113 | 154900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 166 | 20250113 | 154800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 167 | 20250113 | 154700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 168 | 20250113 | 154600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 169 | 20250113 | 154500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 170 | 20250113 | 154400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 171 | 20250113 | 154300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 172 | 20250113 | 154200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 173 | 20250113 | 154100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 174 | 20250113 | 154000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 175 | 20250113 | 153900 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 176 | 20250113 | 153800 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 177 | 20250113 | 153700 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 178 | 20250113 | 153600 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 179 | 20250113 | 153500 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 180 | 20250113 | 153400 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 181 | 20250113 | 153300 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 182 | 20250113 | 153200 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 183 | 20250113 | 153100 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 0 |
| 184 | 20250113 | 153000 | 914472006000 | 194300 | 194300 | 194300 | 194300 | 357238 |
| 185 | 20250113 | 152900 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 186 | 20250113 | 152800 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 187 | 20250113 | 152700 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 188 | 20250113 | 152600 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 189 | 20250113 | 152500 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 190 | 20250113 | 152400 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 191 | 20250113 | 152300 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 192 | 20250113 | 152200 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 193 | 20250113 | 152100 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 194 | 20250113 | 152000 | 845060662600 | 194100 | 194100 | 194100 | 194100 | 0 |
| 195 | 20250113 | 151900 | 845060662600 | 194100 | 194100 | 194100 | 194000 | 11239 |
| 196 | 20250113 | 151800 | 842879891400 | 194000 | 194000 | 194100 | 193900 | 16763 |
| 197 | 20250113 | 151700 | 839628083300 | 194000 | 194200 | 194200 | 194000 | 63497 |
| 198 | 20250113 | 151600 | 827307633100 | 194100 | 194300 | 194300 | 194100 | 15480 |
| 199 | 20250113 | 151500 | 824301698700 | 194300 | 194100 | 194300 | 194100 | 15400 |
| 200 | 20250113 | 151400 | 821311456000 | 194200 | 194200 | 194300 | 194100 | 23998 |
| 201 | 20250113 | 151300 | 816651505400 | 194200 | 194300 | 194400 | 194200 | 18719 |
| 202 | 20250113 | 151200 | 813014701000 | 194400 | 194300 | 194400 | 194300 | 8085 |
| 203 | 20250113 | 151100 | 811443475700 | 194300 | 194400 | 194400 | 194300 | 8365 |
| 204 | 20250113 | 151000 | 809817743200 | 194300 | 194400 | 194400 | 194300 | 12349 |
| 205 | 20250113 | 150900 | 807417851300 | 194400 | 194500 | 194600 | 194300 | 52632 |
| 206 | 20250113 | 150800 | 797182905900 | 194500 | 194600 | 194600 | 194500 | 12638 |
| 207 | 20250113 | 150700 | 794724154800 | 194600 | 194700 | 194700 | 194500 | 20357 |
| 208 | 20250113 | 150600 | 790762291000 | 194700 | 194700 | 194700 | 194600 | 4371 |
| 209 | 20250113 | 150500 | 789911391900 | 194700 | 194700 | 194700 | 194600 | 7824 |
| 210 | 20250113 | 150400 | 788388521200 | 194700 | 194700 | 194700 | 194600 | 12157 |
| 211 | 20250113 | 150300 | 786022389800 | 194700 | 194700 | 194700 | 194600 | 6173 |
| 212 | 20250113 | 150200 | 784820827100 | 194700 | 194700 | 194800 | 194600 | 12217 |
| 213 | 20250113 | 150100 | 782442224900 | 194700 | 194700 | 194700 | 194600 | 14343 |
| 214 | 20250113 | 150000 | 779650776200 | 194700 | 194700 | 194700 | 194600 | 4046 |
| 215 | 20250113 | 145900 | 778863158500 | 194700 | 194600 | 194700 | 194600 | 6904 |
| 216 | 20250113 | 145800 | 777519408100 | 194600 | 194800 | 194800 | 194600 | 15925 |
| 217 | 20250113 | 145700 | 774418757500 | 194800 | 194800 | 194900 | 194700 | 9187 |
| 218 | 20250113 | 145600 | 772629192500 | 194900 | 194800 | 194900 | 194700 | 6759 |
| 219 | 20250113 | 145500 | 771312502200 | 194800 | 194800 | 194800 | 194700 | 5482 |
| 220 | 20250113 | 145400 | 770244732900 | 194800 | 194700 | 194800 | 194700 | 6073 |
| 221 | 20250113 | 145300 | 769061945500 | 194700 | 195000 | 195000 | 194700 | 17493 |
| 222 | 20250113 | 145200 | 765654202500 | 195000 | 194900 | 195000 | 194800 | 19719 |
| 223 | 20250113 | 145100 | 761810725400 | 194900 | 195000 | 195000 | 194900 | 8395 |
| 224 | 20250113 | 145000 | 760173888300 | 195000 | 195100 | 195100 | 194900 | 14354 |
| 225 | 20250113 | 144900 | 757375011100 | 195100 | 195100 | 195200 | 195000 | 9031 |
| 226 | 20250113 | 144800 | 755613635900 | 195200 | 195100 | 195200 | 195000 | 9543 |
| 227 | 20250113 | 144700 | 753751830500 | 195100 | 195200 | 195200 | 195000 | 20470 |
| 228 | 20250113 | 144600 | 749759593000 | 195200 | 195000 | 195200 | 194900 | 34734 |
| 229 | 20250113 | 144500 | 742983253500 | 195000 | 195000 | 195000 | 194900 | 3256 |
| 230 | 20250113 | 144400 | 742348449200 | 195000 | 194800 | 195000 | 194800 | 11565 |
| 231 | 20250113 | 144300 | 740094651200 | 194900 | 195000 | 195000 | 194800 | 11482 |
| 232 | 20250113 | 144200 | 737857040500 | 195000 | 194900 | 195000 | 194800 | 4520 |
| 233 | 20250113 | 144100 | 736975996200 | 194900 | 194900 | 194900 | 194800 | 4170 |
| 234 | 20250113 | 144000 | 736163374900 | 194900 | 195000 | 195100 | 194800 | 23017 |
| 235 | 20250113 | 143900 | 731676103200 | 195100 | 195000 | 195100 | 195000 | 4534 |
| 236 | 20250113 | 143800 | 730791767000 | 195000 | 195100 | 195100 | 195000 | 3668 |
| 237 | 20250113 | 143700 | 730076295800 | 195100 | 195000 | 195100 | 195000 | 3595 |
| 238 | 20250113 | 143600 | 729374975600 | 195100 | 195200 | 195200 | 195000 | 4017 |
| 239 | 20250113 | 143500 | 728591137000 | 195200 | 195100 | 195300 | 195000 | 34619 |
| 240 | 20250113 | 143400 | 721835937900 | 195000 | 195000 | 195100 | 195000 | 3297 |
| 241 | 20250113 | 143300 | 721192879700 | 195100 | 195100 | 195100 | 195000 | 2560 |
| 242 | 20250113 | 143200 | 720693515600 | 195100 | 195100 | 195100 | 195000 | 2457 |
| 243 | 20250113 | 143100 | 720214256400 | 195100 | 195000 | 195100 | 194900 | 18177 |
| 244 | 20250113 | 143000 | 716669593500 | 195000 | 194900 | 195100 | 194800 | 14099 |
| 245 | 20250113 | 142900 | 713921124000 | 194900 | 195000 | 195100 | 194900 | 10963 |
| 246 | 20250113 | 142800 | 711783346200 | 195000 | 194900 | 195000 | 194800 | 10623 |
| 247 | 20250113 | 142700 | 709712890000 | 195000 | 195000 | 195100 | 194900 | 7559 |
| 248 | 20250113 | 142600 | 708238859300 | 195100 | 195000 | 195100 | 194900 | 6410 |
| 249 | 20250113 | 142500 | 706988925100 | 195000 | 194900 | 195000 | 194900 | 3309 |
| 250 | 20250113 | 142400 | 706343787200 | 195000 | 195000 | 195000 | 194900 | 4042 |
| 251 | 20250113 | 142300 | 705555801100 | 195000 | 194900 | 195000 | 194800 | 5881 |
| 252 | 20250113 | 142200 | 704409607200 | 194900 | 195200 | 195200 | 194800 | 17526 |
| 253 | 20250113 | 142100 | 700991820200 | 195200 | 195100 | 195200 | 195100 | 3668 |
| 254 | 20250113 | 142000 | 700276071900 | 195100 | 195100 | 195200 | 195000 | 5216 |
| 255 | 20250113 | 141900 | 699258487500 | 195100 | 195100 | 195200 | 195000 | 5307 |
| 256 | 20250113 | 141800 | 698223039200 | 195100 | 195100 | 195200 | 195100 | 6816 |
| 257 | 20250113 | 141700 | 696892957000 | 195200 | 195100 | 195200 | 195100 | 4256 |
| 258 | 20250113 | 141600 | 696062367900 | 195200 | 195100 | 195200 | 195000 | 9205 |
| 259 | 20250113 | 141500 | 694266458200 | 195100 | 195100 | 195100 | 195000 | 3581 |
| 260 | 20250113 | 141400 | 693568047000 | 195100 | 195100 | 195100 | 195000 | 8984 |
| 261 | 20250113 | 141300 | 691815989400 | 195100 | 195000 | 195200 | 194900 | 14097 |
| 262 | 20250113 | 141200 | 689066719700 | 195000 | 195000 | 195000 | 194900 | 6224 |
| 263 | 20250113 | 141100 | 687853518400 | 195000 | 194900 | 195000 | 194900 | 3937 |
| 264 | 20250113 | 141000 | 687085885200 | 195000 | 195100 | 195100 | 194900 | 9173 |
| 265 | 20250113 | 140900 | 685297431000 | 195100 | 195000 | 195100 | 194900 | 7070 |
| 266 | 20250113 | 140800 | 683918506100 | 194900 | 195000 | 195000 | 194900 | 2395 |
| 267 | 20250113 | 140700 | 683451551400 | 195000 | 194900 | 195100 | 194900 | 4726 |
| 268 | 20250113 | 140600 | 682530022900 | 195000 | 195000 | 195100 | 194900 | 17158 |
| 269 | 20250113 | 140500 | 679184366300 | 194900 | 195000 | 195000 | 194900 | 1578 |
| 270 | 20250113 | 140400 | 678876738800 | 195000 | 194800 | 195000 | 194800 | 6922 |
| 271 | 20250113 | 140300 | 677527700200 | 194900 | 194800 | 194900 | 194700 | 3202 |
| 272 | 20250113 | 140200 | 676903913900 | 194700 | 194600 | 194800 | 194600 | 4063 |
| 273 | 20250113 | 140100 | 676112759100 | 194700 | 195100 | 195100 | 194600 | 12149 |
| 274 | 20250113 | 140000 | 673746710000 | 195000 | 194900 | 195200 | 194800 | 20668 |
| 275 | 20250113 | 135900 | 669716356300 | 194900 | 194600 | 195000 | 194600 | 16032 |
| 276 | 20250113 | 135800 | 666592539800 | 194600 | 194600 | 194900 | 194500 | 6002 |
| 277 | 20250113 | 135700 | 665423778300 | 194500 | 194400 | 194900 | 194400 | 8869 |
| 278 | 20250113 | 135600 | 663697081300 | 194500 | 194600 | 194700 | 194400 | 8609 |
| 279 | 20250113 | 135500 | 662022249900 | 194600 | 194300 | 194700 | 194200 | 7734 |
| 280 | 20250113 | 135400 | 660518320700 | 194300 | 194700 | 194800 | 194300 | 34826 |
| 281 | 20250113 | 135300 | 653743688400 | 194800 | 194800 | 194900 | 194700 | 9515 |
| 282 | 20250113 | 135200 | 651890332600 | 194800 | 194900 | 194900 | 194800 | 5893 |
| 283 | 20250113 | 135100 | 650742194900 | 194900 | 194900 | 194900 | 194800 | 3891 |
| 284 | 20250113 | 135000 | 649984069200 | 194800 | 194700 | 194900 | 194700 | 9429 |
| 285 | 20250113 | 134900 | 648147339500 | 194800 | 194700 | 194800 | 194700 | 3293 |
| 286 | 20250113 | 134800 | 647505953000 | 194700 | 194600 | 194900 | 194600 | 9323 |
| 287 | 20250113 | 134700 | 645690423600 | 194700 | 194800 | 194900 | 194500 | 18844 |
| 288 | 20250113 | 134600 | 642021982900 | 194900 | 194900 | 195000 | 194800 | 7271 |
| 289 | 20250113 | 134500 | 640604908000 | 194900 | 195200 | 195300 | 194600 | 82011 |
| 290 | 20250113 | 134400 | 624615896200 | 195300 | 195300 | 195500 | 195200 | 26874 |
| 291 | 20250113 | 134300 | 619366034200 | 195300 | 195300 | 195400 | 195300 | 1690 |
| 292 | 20250113 | 134200 | 619035880200 | 195400 | 195300 | 195400 | 195300 | 2479 |
| 293 | 20250113 | 134100 | 618551644900 | 195400 | 195500 | 195500 | 195300 | 5273 |
| 294 | 20250113 | 134000 | 617521315200 | 195400 | 195400 | 195500 | 195200 | 13166 |
| 295 | 20250113 | 133900 | 614949199700 | 195400 | 195300 | 195400 | 195300 | 3016 |
| 296 | 20250113 | 133800 | 614359935700 | 195400 | 195300 | 195400 | 195300 | 1510 |
| 297 | 20250113 | 133700 | 614064945200 | 195400 | 195400 | 195500 | 195300 | 5571 |
| 298 | 20250113 | 133600 | 612976581900 | 195500 | 195200 | 195600 | 195200 | 10533 |
| 299 | 20250113 | 133500 | 610918226300 | 195300 | 195200 | 195300 | 195100 | 6076 |
| 300 | 20250113 | 133400 | 609732249400 | 195200 | 195200 | 195200 | 195100 | 2422 |
| 301 | 20250113 | 133300 | 609259518300 | 195200 | 195300 | 195300 | 195100 | 7509 |
| 302 | 20250113 | 133200 | 607793855700 | 195200 | 195300 | 195400 | 195200 | 7007 |
| 303 | 20250113 | 133100 | 606425702300 | 195300 | 195300 | 195400 | 195200 | 4834 |
| 304 | 20250113 | 133000 | 605481564100 | 195300 | 195300 | 195300 | 195200 | 1469 |
| 305 | 20250113 | 132900 | 605194731500 | 195200 | 195200 | 195300 | 195100 | 4845 |
| 306 | 20250113 | 132800 | 604248878200 | 195200 | 195100 | 195200 | 195000 | 11617 |
| 307 | 20250113 | 132700 | 601982504900 | 195100 | 195300 | 195300 | 195000 | 28796 |
| 308 | 20250113 | 132600 | 596363709500 | 195200 | 195200 | 195300 | 195200 | 4423 |
| 309 | 20250113 | 132500 | 595500257600 | 195300 | 195400 | 195400 | 195200 | 21837 |
| 310 | 20250113 | 132400 | 591234396400 | 195400 | 195500 | 195500 | 195400 | 4908 |
| 311 | 20250113 | 132300 | 590275236500 | 195500 | 195600 | 195700 | 195400 | 9393 |
| 312 | 20250113 | 132200 | 588438439000 | 195600 | 195700 | 195800 | 195600 | 6175 |
| 313 | 20250113 | 132100 | 587230005800 | 195700 | 195700 | 195800 | 195700 | 1668 |
| 314 | 20250113 | 132000 | 586903464100 | 195800 | 195700 | 195800 | 195500 | 8935 |
| 315 | 20250113 | 131900 | 585155087500 | 195700 | 195500 | 195700 | 195400 | 8711 |
| 316 | 20250113 | 131800 | 583451948000 | 195600 | 195500 | 195600 | 195400 | 2689 |
| 317 | 20250113 | 131700 | 582926236300 | 195500 | 195300 | 195600 | 195300 | 8772 |
| 318 | 20250113 | 131600 | 581212161000 | 195400 | 195300 | 195400 | 195300 | 2110 |
| 319 | 20250113 | 131500 | 580799985300 | 195300 | 195300 | 195400 | 195300 | 2903 |
| 320 | 20250113 | 131400 | 580232843600 | 195300 | 195600 | 195600 | 195300 | 8009 |
| 321 | 20250113 | 131300 | 578667667300 | 195500 | 195800 | 195900 | 195500 | 9413 |
| 322 | 20250113 | 131200 | 576825867300 | 195800 | 195900 | 196000 | 195700 | 5705 |
| 323 | 20250113 | 131100 | 575708458800 | 195900 | 196100 | 196200 | 195800 | 13700 |
| 324 | 20250113 | 131000 | 573023143600 | 196100 | 196000 | 196200 | 195900 | 7478 |
| 325 | 20250113 | 130900 | 571557059300 | 196000 | 195700 | 196000 | 195600 | 6228 |
| 326 | 20250113 | 130800 | 570337799500 | 195700 | 195500 | 195800 | 195400 | 5691 |
| 327 | 20250113 | 130700 | 569224810700 | 195500 | 195400 | 195500 | 195200 | 10191 |
| 328 | 20250113 | 130600 | 567234008700 | 195300 | 195200 | 195400 | 195200 | 8683 |
| 329 | 20250113 | 130500 | 565538245600 | 195200 | 195100 | 195300 | 195100 | 21019 |
| 330 | 20250113 | 130400 | 561435420300 | 195200 | 195100 | 195200 | 195100 | 2420 |
| 331 | 20250113 | 130300 | 560963146900 | 195200 | 195200 | 195300 | 195100 | 20392 |
| 332 | 20250113 | 130200 | 556982761100 | 195200 | 195200 | 195200 | 195100 | 5950 |
| 333 | 20250113 | 130100 | 555821492200 | 195100 | 195100 | 195200 | 195100 | 6041 |
| 334 | 20250113 | 130000 | 554642664100 | 195100 | 195200 | 195200 | 195100 | 6653 |
| 335 | 20250113 | 125900 | 553344590400 | 195200 | 195300 | 195400 | 195100 | 26387 |
| 336 | 20250113 | 125800 | 548193686400 | 195300 | 195600 | 195600 | 195300 | 10576 |
| 337 | 20250113 | 125700 | 546127159500 | 195500 | 195600 | 195700 | 195500 | 9958 |
| 338 | 20250113 | 125600 | 544179719400 | 195700 | 195500 | 195700 | 195500 | 20164 |
| 339 | 20250113 | 125500 | 540235272700 | 195500 | 195500 | 195600 | 195500 | 2390 |
| 340 | 20250113 | 125400 | 539767927800 | 195600 | 195500 | 195600 | 195500 | 3143 |
| 341 | 20250113 | 125300 | 539153339700 | 195500 | 195600 | 195600 | 195500 | 2074 |
| 342 | 20250113 | 125200 | 538747821000 | 195600 | 195500 | 195600 | 195500 | 3914 |
| 343 | 20250113 | 125100 | 537982361200 | 195600 | 195600 | 195600 | 195500 | 3056 |
| 344 | 20250113 | 125000 | 537384804700 | 195600 | 195600 | 195600 | 195500 | 4029 |
| 345 | 20250113 | 124900 | 536596883500 | 195500 | 195600 | 195700 | 195500 | 8563 |
| 346 | 20250113 | 124800 | 534921894300 | 195600 | 195700 | 195700 | 195600 | 6566 |
| 347 | 20250113 | 124700 | 533637181400 | 195700 | 196000 | 196000 | 195600 | 19496 |
| 348 | 20250113 | 124600 | 529819396700 | 196000 | 196000 | 196000 | 195900 | 1708 |
| 349 | 20250113 | 124500 | 529484679000 | 196000 | 195900 | 196000 | 195900 | 1380 |
| 350 | 20250113 | 124400 | 529214253800 | 195900 | 195900 | 196000 | 195800 | 18450 |
| 351 | 20250113 | 124300 | 525599656300 | 195800 | 195800 | 195900 | 195800 | 1533 |
| 352 | 20250113 | 124200 | 525299428400 | 195900 | 195800 | 195900 | 195800 | 1652 |
| 353 | 20250113 | 124100 | 524975934700 | 195800 | 195800 | 195900 | 195800 | 4245 |
| 354 | 20250113 | 124000 | 524144723500 | 195900 | 195800 | 195900 | 195800 | 1855 |
| 355 | 20250113 | 123900 | 523781428300 | 195900 | 195900 | 195900 | 195800 | 4569 |
| 356 | 20250113 | 123800 | 522886659600 | 195800 | 195900 | 195900 | 195800 | 3403 |
| 357 | 20250113 | 123700 | 522220216700 | 195800 | 195800 | 195900 | 195800 | 7419 |
| 358 | 20250113 | 123600 | 520766926400 | 195900 | 195800 | 195900 | 195800 | 3715 |
| 359 | 20250113 | 123500 | 520039460800 | 195800 | 196000 | 196100 | 195800 | 9808 |
| 360 | 20250113 | 123400 | 518117599700 | 196100 | 196100 | 196200 | 196000 | 5011 |
| 361 | 20250113 | 123300 | 517135144900 | 196200 | 196100 | 196200 | 196100 | 3203 |
| 362 | 20250113 | 123200 | 516506888100 | 196100 | 196000 | 196300 | 196000 | 7668 |
| 363 | 20250113 | 123100 | 515002930300 | 196000 | 196200 | 196300 | 196000 | 4678 |
| 364 | 20250113 | 123000 | 514085390600 | 196200 | 196300 | 196300 | 196000 | 8234 |
| 365 | 20250113 | 122900 | 512470119100 | 196200 | 196200 | 196300 | 196200 | 2624 |
| 366 | 20250113 | 122800 | 511955079400 | 196300 | 196200 | 196300 | 196200 | 1923 |
| 367 | 20250113 | 122700 | 511577748200 | 196200 | 196200 | 196300 | 195900 | 12126 |
| 368 | 20250113 | 122600 | 509200534900 | 196200 | 196000 | 196300 | 196000 | 6719 |
| 369 | 20250113 | 122500 | 507882616400 | 196100 | 196100 | 196100 | 196000 | 2063 |
| 370 | 20250113 | 122400 | 507478140300 | 196100 | 196000 | 196100 | 195900 | 11006 |
| 371 | 20250113 | 122300 | 505321022000 | 196000 | 196200 | 196200 | 196000 | 6913 |
| 372 | 20250113 | 122200 | 503965810900 | 196100 | 196400 | 196400 | 196100 | 9805 |
| 373 | 20250113 | 122100 | 502042184700 | 196300 | 196500 | 196500 | 196300 | 7021 |
| 374 | 20250113 | 122000 | 500663351900 | 196500 | 196500 | 196500 | 196400 | 2150 |
| 375 | 20250113 | 121900 | 500241020900 | 196500 | 196800 | 196800 | 196400 | 3901 |
| 376 | 20250113 | 121800 | 499474140400 | 196700 | 196800 | 196900 | 196700 | 3231 |
| 377 | 20250113 | 121700 | 498838365500 | 196900 | 196400 | 196900 | 196400 | 11701 |
| 378 | 20250113 | 121600 | 496537526100 | 196400 | 196500 | 196500 | 196400 | 1760 |
| 379 | 20250113 | 121500 | 496191796200 | 196400 | 196400 | 196500 | 196400 | 2647 |
| 380 | 20250113 | 121400 | 495671891100 | 196500 | 196600 | 196700 | 196400 | 7911 |
| 381 | 20250113 | 121300 | 494117106500 | 196700 | 196700 | 196700 | 196600 | 1765 |
| 382 | 20250113 | 121200 | 493770055600 | 196700 | 196600 | 196700 | 196600 | 2187 |
| 383 | 20250113 | 121100 | 493340031700 | 196600 | 196600 | 196700 | 196500 | 4837 |
| 384 | 20250113 | 121000 | 492389152000 | 196700 | 197000 | 197000 | 196600 | 6582 |
| 385 | 20250113 | 120900 | 491093986600 | 197000 | 196900 | 197200 | 196900 | 8881 |
| 386 | 20250113 | 120800 | 489344278000 | 197000 | 196800 | 197000 | 196800 | 5033 |
| 387 | 20250113 | 120700 | 488353067300 | 196800 | 196400 | 196900 | 196400 | 10967 |
| 388 | 20250113 | 120600 | 486195781200 | 196500 | 196700 | 196700 | 196300 | 7525 |
| 389 | 20250113 | 120500 | 484717106200 | 196700 | 196500 | 196700 | 196500 | 5042 |
| 390 | 20250113 | 120400 | 483725787900 | 196500 | 196200 | 196600 | 196100 | 8511 |
| 391 | 20250113 | 120300 | 482055167500 | 196200 | 196000 | 196200 | 196000 | 5566 |
| 392 | 20250113 | 120200 | 480963403700 | 196100 | 196100 | 196100 | 195900 | 3618 |
| 393 | 20250113 | 120100 | 480254203700 | 196100 | 195700 | 196200 | 195700 | 6269 |
| 394 | 20250113 | 120000 | 479025776200 | 195800 | 195800 | 195800 | 195700 | 3122 |
| 395 | 20250113 | 115900 | 478414634000 | 195800 | 195500 | 195800 | 195200 | 14505 |
| 396 | 20250113 | 115800 | 475579932000 | 195500 | 195500 | 195600 | 195500 | 4468 |
| 397 | 20250113 | 115700 | 474706351000 | 195500 | 195400 | 195600 | 195400 | 6685 |
| 398 | 20250113 | 115600 | 473399524100 | 195500 | 195300 | 195500 | 195300 | 4242 |
| 399 | 20250113 | 115500 | 472570590600 | 195300 | 195200 | 195500 | 195200 | 8687 |
| 400 | 20250113 | 115400 | 470873666100 | 195200 | 195400 | 195500 | 195200 | 9875 |
| 401 | 20250113 | 115300 | 468944689800 | 195400 | 195400 | 195500 | 195300 | 4934 |
| 402 | 20250113 | 115200 | 467980532100 | 195400 | 195500 | 195600 | 195300 | 21370 |
| 403 | 20250113 | 115100 | 463804808600 | 195500 | 195800 | 195800 | 195500 | 12196 |
| 404 | 20250113 | 115000 | 461419520900 | 195700 | 195900 | 195900 | 195700 | 11281 |
| 405 | 20250113 | 114900 | 459211400600 | 195900 | 196100 | 196100 | 195800 | 26447 |
| 406 | 20250113 | 114800 | 454029625800 | 196000 | 196200 | 196200 | 196000 | 20146 |
| 407 | 20250113 | 114700 | 450079565600 | 196100 | 196300 | 196300 | 196100 | 11828 |
| 408 | 20250113 | 114600 | 447759303600 | 196300 | 196400 | 196400 | 196200 | 7413 |
| 409 | 20250113 | 114500 | 446304638700 | 196400 | 196600 | 196700 | 196300 | 8428 |
| 410 | 20250113 | 114400 | 444649109300 | 196700 | 196800 | 196800 | 196500 | 6627 |
| 411 | 20250113 | 114300 | 443345995400 | 196700 | 196500 | 196800 | 196400 | 5348 |
| 412 | 20250113 | 114200 | 442294499100 | 196400 | 196300 | 196500 | 196200 | 18076 |
| 413 | 20250113 | 114100 | 438745744000 | 196300 | 196200 | 196300 | 196200 | 3346 |
| 414 | 20250113 | 114000 | 438089078300 | 196300 | 196200 | 196300 | 196200 | 10078 |
| 415 | 20250113 | 113900 | 436111398500 | 196300 | 196200 | 196300 | 196200 | 7852 |
| 416 | 20250113 | 113800 | 434570697500 | 196200 | 196600 | 196700 | 196200 | 51349 |
| 417 | 20250113 | 113700 | 424486227900 | 196600 | 196700 | 196700 | 196600 | 4097 |
| 418 | 20250113 | 113600 | 423680733500 | 196600 | 196600 | 196700 | 196600 | 5856 |
| 419 | 20250113 | 113500 | 422529403400 | 196600 | 196700 | 196800 | 196600 | 20524 |
| 420 | 20250113 | 113400 | 418493349100 | 196800 | 196700 | 196800 | 196700 | 2462 |
| 421 | 20250113 | 113300 | 418008978700 | 196800 | 196700 | 196800 | 196700 | 20592 |
| 422 | 20250113 | 113200 | 413956727800 | 196800 | 196700 | 196800 | 196700 | 3095 |
| 423 | 20250113 | 113100 | 413347883000 | 196700 | 196800 | 196800 | 196700 | 7217 |
| 424 | 20250113 | 113000 | 411928044100 | 196800 | 196800 | 196900 | 196700 | 7395 |
| 425 | 20250113 | 112900 | 410473089900 | 196900 | 197000 | 197000 | 196800 | 9823 |
| 426 | 20250113 | 112800 | 408539056800 | 196900 | 197000 | 197000 | 196900 | 10180 |
| 427 | 20250113 | 112700 | 406534481100 | 197000 | 196900 | 197000 | 196900 | 1687 |
| 428 | 20250113 | 112600 | 406202259200 | 196900 | 197000 | 197000 | 196900 | 2952 |
| 429 | 20250113 | 112500 | 405620952000 | 196900 | 196900 | 197000 | 196900 | 1619 |
| 430 | 20250113 | 112400 | 405302108800 | 196900 | 196900 | 197000 | 196800 | 2775 |
| 431 | 20250113 | 112300 | 404755681300 | 196900 | 197000 | 197000 | 196800 | 4443 |
| 432 | 20250113 | 112200 | 403880845600 | 197000 | 196800 | 197000 | 196700 | 8785 |
| 433 | 20250113 | 112100 | 402151545400 | 196700 | 196700 | 196800 | 196700 | 8109 |
| 434 | 20250113 | 112000 | 400556168000 | 196800 | 197000 | 197100 | 196700 | 21797 |
| 435 | 20250113 | 111900 | 396264274700 | 197100 | 197000 | 197100 | 197000 | 3164 |
| 436 | 20250113 | 111800 | 395640758300 | 197000 | 197000 | 197100 | 197000 | 1298 |
| 437 | 20250113 | 111700 | 395384992300 | 197000 | 197200 | 197300 | 197000 | 6623 |
| 438 | 20250113 | 111600 | 394079194100 | 197300 | 197000 | 197400 | 196900 | 10462 |
| 439 | 20250113 | 111500 | 392016443800 | 197000 | 196800 | 197000 | 196800 | 4918 |
| 440 | 20250113 | 111400 | 391048207900 | 196900 | 196800 | 197100 | 196600 | 24270 |
| 441 | 20250113 | 111300 | 386270917300 | 196700 | 197000 | 197100 | 196700 | 15901 |
| 442 | 20250113 | 111200 | 383139346000 | 197000 | 197100 | 197200 | 197000 | 6829 |
| 443 | 20250113 | 111100 | 381793471800 | 197100 | 197500 | 197600 | 197100 | 14899 |
| 444 | 20250113 | 111000 | 378852554200 | 197500 | 197600 | 197600 | 197500 | 2495 |
| 445 | 20250113 | 110900 | 378359686500 | 197600 | 197400 | 197700 | 197400 | 7242 |
| 446 | 20250113 | 110800 | 376928832000 | 197500 | 197600 | 197700 | 197400 | 5759 |
| 447 | 20250113 | 110700 | 375791206900 | 197700 | 197400 | 197800 | 197300 | 8474 |
| 448 | 20250113 | 110600 | 374117364700 | 197300 | 197400 | 197400 | 197000 | 11204 |
| 449 | 20250113 | 110500 | 371906979600 | 197400 | 197800 | 197900 | 197300 | 12313 |
| 450 | 20250113 | 110400 | 369473893800 | 197900 | 197800 | 197900 | 197700 | 10788 |
| 451 | 20250113 | 110300 | 367339965600 | 197800 | 197600 | 197800 | 197500 | 9687 |
| 452 | 20250113 | 110200 | 365425110000 | 197600 | 197300 | 197600 | 197200 | 8606 |
| 453 | 20250113 | 110100 | 363725713900 | 197300 | 196700 | 197300 | 196700 | 14922 |
| 454 | 20250113 | 110000 | 360786101800 | 196800 | 196800 | 196800 | 196700 | 1956 |
| 455 | 20250113 | 105900 | 360401268200 | 196800 | 196800 | 196900 | 196700 | 14774 |
| 456 | 20250113 | 105800 | 357494155100 | 196900 | 196900 | 197000 | 196700 | 10332 |
| 457 | 20250113 | 105700 | 355460283600 | 196900 | 196500 | 197000 | 196500 | 20151 |
| 458 | 20250113 | 105600 | 351495936600 | 196500 | 196600 | 196700 | 196500 | 19115 |
| 459 | 20250113 | 105500 | 347738693600 | 196600 | 197000 | 197000 | 196600 | 18949 |
| 460 | 20250113 | 105400 | 344010722800 | 196900 | 197100 | 197200 | 196800 | 9842 |
| 461 | 20250113 | 105300 | 342072055100 | 197100 | 197000 | 197200 | 197000 | 5257 |
| 462 | 20250113 | 105200 | 341035934500 | 197000 | 196900 | 197100 | 196800 | 16833 |
| 463 | 20250113 | 105100 | 337721004900 | 196900 | 196700 | 197000 | 196600 | 18323 |
| 464 | 20250113 | 105000 | 334115551000 | 196800 | 197000 | 197100 | 196700 | 27216 |
| 465 | 20250113 | 104900 | 328755790300 | 197000 | 197100 | 197200 | 197000 | 15990 |
| 466 | 20250113 | 104800 | 325604659400 | 197100 | 197400 | 197400 | 197000 | 12300 |
| 467 | 20250113 | 104700 | 323179573700 | 197300 | 197200 | 197400 | 197100 | 22903 |
| 468 | 20250113 | 104600 | 318662049200 | 197200 | 197100 | 197200 | 197100 | 5193 |
| 469 | 20250113 | 104500 | 317638436700 | 197100 | 197100 | 197200 | 197100 | 11131 |
| 470 | 20250113 | 104400 | 315444339800 | 197200 | 197300 | 197400 | 197100 | 9881 |
| 471 | 20250113 | 104300 | 313495501500 | 197300 | 197500 | 197500 | 197300 | 7838 |
| 472 | 20250113 | 104200 | 311948520900 | 197400 | 197500 | 197600 | 197300 | 10553 |
| 473 | 20250113 | 104100 | 309864884500 | 197500 | 197500 | 197600 | 197300 | 23055 |
| 474 | 20250113 | 104000 | 305312314200 | 197600 | 197700 | 197800 | 197500 | 13491 |
| 475 | 20250113 | 103900 | 302647143800 | 197800 | 197700 | 197800 | 197600 | 11442 |
| 476 | 20250113 | 103800 | 300385326300 | 197700 | 198200 | 198200 | 197600 | 20138 |
| 477 | 20250113 | 103700 | 296401260000 | 198200 | 198200 | 198300 | 198200 | 6604 |
| 478 | 20250113 | 103600 | 295092173900 | 198200 | 198500 | 198600 | 198200 | 5344 |
| 479 | 20250113 | 103500 | 294032011300 | 198400 | 198200 | 198600 | 198100 | 9110 |
| 480 | 20250113 | 103400 | 292225730400 | 198200 | 197800 | 198300 | 197800 | 14568 |
| 481 | 20250113 | 103300 | 289340031800 | 197800 | 198000 | 198100 | 197800 | 7832 |
| 482 | 20250113 | 103200 | 287789698200 | 198000 | 198300 | 198400 | 197800 | 56617 |
| 483 | 20250113 | 103100 | 276576569100 | 198300 | 198500 | 198600 | 198300 | 9537 |
| 484 | 20250113 | 103000 | 274683903500 | 198600 | 198500 | 198900 | 198500 | 6341 |
| 485 | 20250113 | 102900 | 273424329900 | 198600 | 198500 | 198600 | 198500 | 5869 |
| 486 | 20250113 | 102800 | 272258981100 | 198500 | 198400 | 198500 | 198300 | 10603 |
| 487 | 20250113 | 102700 | 270155207300 | 198300 | 198300 | 198400 | 198300 | 6380 |
| 488 | 20250113 | 102600 | 268889771600 | 198400 | 198500 | 198600 | 198300 | 12672 |
| 489 | 20250113 | 102500 | 266375676700 | 198600 | 198500 | 198600 | 198400 | 10061 |
| 490 | 20250113 | 102400 | 264378558700 | 198500 | 198800 | 198800 | 198500 | 9902 |
| 491 | 20250113 | 102300 | 262410984400 | 198700 | 198700 | 198900 | 198700 | 5843 |
| 492 | 20250113 | 102200 | 261249456200 | 198800 | 198600 | 198800 | 198600 | 3813 |
| 493 | 20250113 | 102100 | 260491880600 | 198700 | 198500 | 198800 | 198500 | 6781 |
| 494 | 20250113 | 102000 | 259145120800 | 198600 | 198400 | 198700 | 198400 | 10585 |
| 495 | 20250113 | 101900 | 257043573700 | 198500 | 198500 | 198500 | 198300 | 5006 |
| 496 | 20250113 | 101800 | 256050345000 | 198400 | 198600 | 198700 | 198400 | 5763 |
| 497 | 20250113 | 101700 | 254906566600 | 198700 | 198900 | 199000 | 198600 | 7437 |
| 498 | 20250113 | 101600 | 253427922300 | 198900 | 199000 | 199000 | 198800 | 3559 |
| 499 | 20250113 | 101500 | 252720037200 | 199000 | 199100 | 199200 | 198800 | 7479 |
| 500 | 20250113 | 101400 | 251231660600 | 199000 | 198400 | 199100 | 198400 | 15195 |
| 501 | 20250113 | 101300 | 248213603800 | 198400 | 198400 | 198500 | 198300 | 4781 |
| 502 | 20250113 | 101200 | 247265145400 | 198400 | 198400 | 198500 | 198200 | 26835 |
| 503 | 20250113 | 101100 | 241943614200 | 198400 | 198400 | 198500 | 198300 | 7689 |
| 504 | 20250113 | 101000 | 240418112500 | 198500 | 198400 | 198600 | 198300 | 23983 |
| 505 | 20250113 | 100900 | 235659662200 | 198400 | 198600 | 198600 | 198300 | 18802 |
| 506 | 20250113 | 100800 | 231928458900 | 198600 | 198800 | 198900 | 198500 | 19662 |
| 507 | 20250113 | 100700 | 228021523200 | 198800 | 198800 | 198900 | 198800 | 3116 |
| 508 | 20250113 | 100600 | 227402008900 | 198800 | 198900 | 199000 | 198800 | 8149 |
| 509 | 20250113 | 100500 | 225781179200 | 199000 | 199100 | 199200 | 198900 | 10419 |
| 510 | 20250113 | 100400 | 223707161900 | 199000 | 199100 | 199200 | 199000 | 17239 |
| 511 | 20250113 | 100300 | 220275012700 | 199200 | 199200 | 199300 | 199100 | 14837 |
| 512 | 20250113 | 100200 | 217319552700 | 199300 | 199500 | 199600 | 199200 | 8899 |
| 513 | 20250113 | 100100 | 215545030300 | 199500 | 199900 | 199900 | 199500 | 11920 |
| 514 | 20250113 | 100000 | 213165253900 | 199900 | 199600 | 200000 | 199600 | 13036 |
| 515 | 20250113 | 095900 | 210561014500 | 199700 | 199700 | 199800 | 199600 | 3418 |
| 516 | 20250113 | 095800 | 209878407100 | 199700 | 200500 | 200500 | 199700 | 11310 |
| 517 | 20250113 | 095700 | 207616890100 | 200000 | 199900 | 200500 | 199900 | 20472 |
| 518 | 20250113 | 095600 | 203521397300 | 199900 | 199800 | 200000 | 199700 | 14706 |
| 519 | 20250113 | 095500 | 200582063100 | 199800 | 199600 | 199800 | 199500 | 14525 |
| 520 | 20250113 | 095400 | 197682237900 | 199600 | 199600 | 199600 | 199500 | 5155 |
| 521 | 20250113 | 095300 | 196653549900 | 199500 | 198900 | 199600 | 198800 | 17527 |
| 522 | 20250113 | 095200 | 193162935000 | 198900 | 198900 | 199000 | 198800 | 6196 |
| 523 | 20250113 | 095100 | 191930647900 | 198900 | 198800 | 199000 | 198700 | 26459 |
| 524 | 20250113 | 095000 | 186669589900 | 198800 | 199100 | 199200 | 198800 | 26907 |
| 525 | 20250113 | 094900 | 181316010300 | 199100 | 199500 | 199600 | 199100 | 24561 |
| 526 | 20250113 | 094800 | 176420046800 | 199600 | 199900 | 199900 | 199500 | 27510 |
| 527 | 20250113 | 094700 | 170927119900 | 199800 | 199900 | 200000 | 199800 | 10390 |
| 528 | 20250113 | 094600 | 168850143800 | 199900 | 200000 | 200000 | 199900 | 6079 |
| 529 | 20250113 | 094500 | 167634669600 | 199900 | 200500 | 200500 | 199900 | 17388 |
| 530 | 20250113 | 094400 | 164156784900 | 200500 | 200000 | 200500 | 200000 | 5388 |
| 531 | 20250113 | 094300 | 163078824900 | 200500 | 200000 | 200500 | 200000 | 1188 |
| 532 | 20250113 | 094200 | 162841006400 | 200500 | 200000 | 200500 | 200000 | 2091 |
| 533 | 20250113 | 094100 | 162422420900 | 200500 | 199700 | 200500 | 199600 | 31123 |
| 534 | 20250113 | 094000 | 156200391100 | 199700 | 199900 | 199900 | 199600 | 18384 |
| 535 | 20250113 | 093900 | 152529037700 | 199900 | 200000 | 200500 | 199800 | 21217 |
| 536 | 20250113 | 093800 | 148286990000 | 200500 | 200000 | 200500 | 200000 | 21691 |
| 537 | 20250113 | 093700 | 143948624000 | 200000 | 200000 | 200500 | 200000 | 24561 |
| 538 | 20250113 | 093600 | 139036298000 | 200000 | 200000 | 200500 | 200000 | 12593 |
| 539 | 20250113 | 093500 | 136517380000 | 200500 | 200000 | 200500 | 200000 | 3427 |
| 540 | 20250113 | 093400 | 135831540000 | 200000 | 200000 | 200500 | 200000 | 3624 |
| 541 | 20250113 | 093300 | 135105751500 | 200000 | 201000 | 201000 | 200000 | 28067 |
| 542 | 20250113 | 093200 | 129478723500 | 201000 | 201000 | 201000 | 200500 | 3181 |
| 543 | 20250113 | 093100 | 128840044000 | 201000 | 200500 | 201000 | 200000 | 32435 |
| 544 | 20250113 | 093000 | 122336775500 | 200000 | 200000 | 200500 | 200000 | 4550 |
| 545 | 20250113 | 092900 | 121426619000 | 200000 | 200500 | 201000 | 200000 | 23465 |
| 546 | 20250113 | 092800 | 116722723500 | 200500 | 200500 | 201000 | 200500 | 2666 |
| 547 | 20250113 | 092700 | 116187990500 | 201000 | 201500 | 201500 | 200500 | 15306 |
| 548 | 20250113 | 092600 | 113112650000 | 201000 | 201000 | 201500 | 201000 | 1706 |
| 549 | 20250113 | 092500 | 112769507500 | 201500 | 201000 | 201500 | 201000 | 2051 |
| 550 | 20250113 | 092400 | 112356865500 | 201500 | 201000 | 201500 | 201000 | 2469 |
| 551 | 20250113 | 092300 | 111860157500 | 201000 | 201000 | 201500 | 201000 | 7563 |
| 552 | 20250113 | 092200 | 110338572000 | 201500 | 201000 | 201500 | 201000 | 1587 |
| 553 | 20250113 | 092100 | 110019261000 | 201000 | 201000 | 201500 | 200500 | 14274 |
| 554 | 20250113 | 092000 | 107150134000 | 200500 | 201000 | 201500 | 200500 | 9666 |
| 555 | 20250113 | 091900 | 105207332500 | 201000 | 201500 | 201500 | 201000 | 3263 |
| 556 | 20250113 | 091800 | 104551020500 | 201500 | 201500 | 201500 | 201000 | 4516 |
| 557 | 20250113 | 091700 | 103643260500 | 201500 | 201000 | 201500 | 200500 | 19519 |
| 558 | 20250113 | 091600 | 99720615500 | 201500 | 201500 | 201500 | 201000 | 5573 |
| 559 | 20250113 | 091500 | 98599927500 | 201500 | 201500 | 201500 | 201000 | 4788 |
| 560 | 20250113 | 091400 | 97636766000 | 201500 | 202000 | 202000 | 201000 | 10545 |
| 561 | 20250113 | 091300 | 95512352000 | 201500 | 202000 | 202000 | 201500 | 10228 |
| 562 | 20250113 | 091200 | 93450392500 | 201500 | 201000 | 202000 | 200500 | 24860 |
| 563 | 20250113 | 091100 | 88448920500 | 201000 | 200500 | 201500 | 200500 | 13614 |
| 564 | 20250113 | 091000 | 85715246500 | 201000 | 201000 | 201500 | 200500 | 8458 |
| 565 | 20250113 | 090900 | 84016365500 | 200500 | 201000 | 201500 | 200500 | 15239 |
| 566 | 20250113 | 090800 | 80953651000 | 201500 | 200500 | 201500 | 200000 | 25848 |
| 567 | 20250113 | 090700 | 75766269000 | 200500 | 200500 | 201000 | 200000 | 29197 |
| 568 | 20250113 | 090600 | 69914558000 | 200500 | 202000 | 202000 | 200500 | 32318 |
| 569 | 20250113 | 090500 | 63414147000 | 201500 | 202000 | 202500 | 201500 | 18487 |
| 570 | 20250113 | 090400 | 59680288000 | 202000 | 202000 | 202500 | 201500 | 19237 |
| 571 | 20250113 | 090300 | 55791676500 | 202000 | 201500 | 202500 | 201000 | 34943 |
| 572 | 20250113 | 090200 | 48745324000 | 201500 | 201500 | 202000 | 201500 | 17722 |
| 573 | 20250113 | 090100 | 45168936500 | 202000 | 201000 | 202500 | 200500 | 44694 |
| 574 | 20250113 | 090000 | 36157558000 | 201000 | 203000 | 203000 | 200500 | 177206 |