34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 3 | 20250113 | 184000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20250113 | 183900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20250113 | 183800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20250113 | 183700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20250113 | 183600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20250113 | 183500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20250113 | 183400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20250113 | 183300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20250113 | 183200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20250113 | 183100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20250113 | 183000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20250113 | 182900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20250113 | 182800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20250113 | 182700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20250113 | 182600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20250113 | 182500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20250113 | 182400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20250113 | 182300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20250113 | 182200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20250113 | 182100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20250113 | 182000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20250113 | 181900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20250113 | 181800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20250113 | 181700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20250113 | 181600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20250113 | 181500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20250113 | 181400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20250113 | 181300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20250113 | 181200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20250113 | 181100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 33 | 20250113 | 181000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20250113 | 180900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20250113 | 180800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20250113 | 180700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20250113 | 180600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20250113 | 180500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20250113 | 180400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20250113 | 180300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20250113 | 180200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20250113 | 180100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20250113 | 180000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20250113 | 175900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20250113 | 175800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20250113 | 175700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20250113 | 175600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20250113 | 175500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20250113 | 175400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20250113 | 175300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20250113 | 175200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20250113 | 175100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20250113 | 175000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20250113 | 174900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20250113 | 174800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20250113 | 174700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20250113 | 174600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20250113 | 174500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20250113 | 174400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20250113 | 174300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20250113 | 174200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20250113 | 174100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 63 | 20250113 | 174000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20250113 | 173900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20250113 | 173800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20250113 | 173700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20250113 | 173600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20250113 | 173500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20250113 | 173400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20250113 | 173300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20250113 | 173200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20250113 | 173100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20250113 | 173000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20250113 | 172900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20250113 | 172800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20250113 | 172700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20250113 | 172600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20250113 | 172500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20250113 | 172400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20250113 | 172300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20250113 | 172200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20250113 | 172100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20250113 | 172000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20250113 | 171900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20250113 | 171800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20250113 | 171700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20250113 | 171600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20250113 | 171500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20250113 | 171400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20250113 | 171300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20250113 | 171200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20250113 | 171100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 93 | 20250113 | 171000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20250113 | 170900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20250113 | 170800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20250113 | 170700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20250113 | 170600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20250113 | 170500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20250113 | 170400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20250113 | 170300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20250113 | 170200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20250113 | 170100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20250113 | 170000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20250113 | 165900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20250113 | 165800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20250113 | 165700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20250113 | 165600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20250113 | 165500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20250113 | 165400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20250113 | 165300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20250113 | 165200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20250113 | 165100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20250113 | 165000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20250113 | 164900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20250113 | 164800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20250113 | 164700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20250113 | 164600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20250113 | 164500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20250113 | 164400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20250113 | 164300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20250113 | 164200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20250113 | 164100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 123 | 20250113 | 164000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20250113 | 163900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20250113 | 163800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20250113 | 163700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20250113 | 163600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20250113 | 163500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20250113 | 163400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20250113 | 163300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20250113 | 163200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20250113 | 163100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20250113 | 163000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20250113 | 162900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20250113 | 162800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20250113 | 162700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20250113 | 162600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20250113 | 162500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20250113 | 162400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20250113 | 162300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20250113 | 162200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20250113 | 162100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20250113 | 162000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20250113 | 161900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20250113 | 161800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20250113 | 161700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20250113 | 161600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20250113 | 161500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20250113 | 161400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20250113 | 161300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20250113 | 161200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20250113 | 161100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 153 | 20250113 | 161000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20250113 | 160900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20250113 | 160800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20250113 | 160700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20250113 | 160600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20250113 | 160500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20250113 | 160400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20250113 | 160300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20250113 | 160200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20250113 | 160100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20250113 | 160000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20250113 | 155900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20250113 | 155800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20250113 | 155700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20250113 | 155600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20250113 | 155500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20250113 | 155400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20250113 | 155300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20250113 | 155200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20250113 | 155100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20250113 | 155000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20250113 | 154900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20250113 | 154800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20250113 | 154700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20250113 | 154600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20250113 | 154500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20250113 | 154400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20250113 | 154300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20250113 | 154200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20250113 | 154100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 183 | 20250113 | 154000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20250113 | 153900 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20250113 | 153800 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20250113 | 153700 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20250113 | 153600 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20250113 | 153500 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20250113 | 153400 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20250113 | 153300 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20250113 | 153200 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20250113 | 153100 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20250113 | 153000 | 38181549400 | 149400 | 149400 | 149400 | 149400 | 26918 |
| 194 | 20250113 | 152900 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 195 | 20250113 | 152800 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 196 | 20250113 | 152700 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 197 | 20250113 | 152600 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 198 | 20250113 | 152500 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 199 | 20250113 | 152400 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 200 | 20250113 | 152300 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 201 | 20250113 | 152200 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 202 | 20250113 | 152100 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 203 | 20250113 | 152000 | 34160000200 | 148000 | 148000 | 148000 | 148000 | 0 |
| 204 | 20250113 | 151900 | 34160000200 | 148000 | 148100 | 148200 | 147900 | 1598 |
| 205 | 20250113 | 151800 | 33923393400 | 147900 | 148200 | 148200 | 147900 | 663 |
| 206 | 20250113 | 151700 | 33825254700 | 148100 | 148100 | 148200 | 147800 | 744 |
| 207 | 20250113 | 151600 | 33715116500 | 148100 | 148100 | 148200 | 147900 | 796 |
| 208 | 20250113 | 151500 | 33597318800 | 148100 | 148100 | 148300 | 147900 | 802 |
| 209 | 20250113 | 151400 | 33478501700 | 148200 | 147900 | 148200 | 147800 | 1332 |
| 210 | 20250113 | 151300 | 33281374500 | 147800 | 147900 | 148000 | 147700 | 1184 |
| 211 | 20250113 | 151200 | 33106348500 | 147800 | 147900 | 148000 | 147800 | 782 |
| 212 | 20250113 | 151100 | 32990715500 | 147800 | 147900 | 148000 | 147700 | 811 |
| 213 | 20250113 | 151000 | 32870806800 | 147900 | 148100 | 148100 | 147800 | 660 |
| 214 | 20250113 | 150900 | 32773162800 | 148100 | 147900 | 148100 | 147700 | 1121 |
| 215 | 20250113 | 150800 | 32607330300 | 147900 | 147800 | 148100 | 147700 | 1574 |
| 216 | 20250113 | 150700 | 32374592000 | 147800 | 148000 | 148000 | 147700 | 2424 |
| 217 | 20250113 | 150600 | 32016140300 | 148000 | 148000 | 148100 | 147900 | 1600 |
| 218 | 20250113 | 150500 | 31779374300 | 148000 | 148200 | 148200 | 148000 | 804 |
| 219 | 20250113 | 150400 | 31660341700 | 148100 | 148200 | 148300 | 148100 | 245 |
| 220 | 20250113 | 150300 | 31624031800 | 148200 | 148200 | 148300 | 148100 | 300 |
| 221 | 20250113 | 150200 | 31579563600 | 148200 | 148100 | 148200 | 148100 | 322 |
| 222 | 20250113 | 150100 | 31531850400 | 148200 | 148000 | 148200 | 148000 | 706 |
| 223 | 20250113 | 150000 | 31427274600 | 148100 | 148200 | 148200 | 148100 | 647 |
| 224 | 20250113 | 145900 | 31331437800 | 148200 | 148300 | 148400 | 148100 | 408 |
| 225 | 20250113 | 145800 | 31270957300 | 148300 | 148200 | 148400 | 148200 | 296 |
| 226 | 20250113 | 145700 | 31227065600 | 148200 | 148200 | 148300 | 148100 | 385 |
| 227 | 20250113 | 145600 | 31170004800 | 148100 | 148200 | 148300 | 148100 | 453 |
| 228 | 20250113 | 145500 | 31102885800 | 148200 | 148100 | 148200 | 148000 | 380 |
| 229 | 20250113 | 145400 | 31046606700 | 148200 | 148100 | 148200 | 148000 | 272 |
| 230 | 20250113 | 145300 | 31006309800 | 148000 | 148200 | 148300 | 147800 | 2077 |
| 231 | 20250113 | 145200 | 30698902400 | 148200 | 148300 | 148300 | 148100 | 563 |
| 232 | 20250113 | 145100 | 30615466100 | 148200 | 148200 | 148300 | 148200 | 254 |
| 233 | 20250113 | 145000 | 30577807200 | 148200 | 148100 | 148200 | 148100 | 270 |
| 234 | 20250113 | 144900 | 30537798300 | 148200 | 148300 | 148300 | 148000 | 608 |
| 235 | 20250113 | 144800 | 30447687100 | 148400 | 148100 | 148400 | 148000 | 215 |
| 236 | 20250113 | 144700 | 30415817100 | 148100 | 148300 | 148300 | 148000 | 1708 |
| 237 | 20250113 | 144600 | 30162747500 | 148200 | 148200 | 148300 | 148200 | 307 |
| 238 | 20250113 | 144500 | 30117228100 | 148200 | 148200 | 148400 | 148200 | 349 |
| 239 | 20250113 | 144400 | 30065457700 | 148300 | 148400 | 148500 | 148200 | 509 |
| 240 | 20250113 | 144300 | 29989916500 | 148500 | 148500 | 148500 | 148400 | 523 |
| 241 | 20250113 | 144200 | 29912280000 | 148500 | 148600 | 148600 | 148400 | 589 |
| 242 | 20250113 | 144100 | 29824767300 | 148600 | 148200 | 148600 | 148200 | 846 |
| 243 | 20250113 | 144000 | 29699172000 | 148200 | 148200 | 148500 | 148200 | 220 |
| 244 | 20250113 | 143900 | 29666538600 | 148200 | 148200 | 148300 | 148100 | 420 |
| 245 | 20250113 | 143800 | 29604273200 | 148200 | 148100 | 148300 | 148100 | 632 |
| 246 | 20250113 | 143700 | 29510610900 | 148200 | 148200 | 148200 | 148000 | 390 |
| 247 | 20250113 | 143600 | 29452826800 | 148200 | 148200 | 148200 | 148100 | 573 |
| 248 | 20250113 | 143500 | 29367941300 | 148200 | 148300 | 148400 | 148200 | 931 |
| 249 | 20250113 | 143400 | 29229867400 | 148300 | 148300 | 148300 | 148300 | 272 |
| 250 | 20250113 | 143300 | 29189529800 | 148300 | 148200 | 148300 | 148100 | 712 |
| 251 | 20250113 | 143200 | 29083952400 | 148100 | 148200 | 148300 | 148000 | 1063 |
| 252 | 20250113 | 143100 | 28926388800 | 148100 | 148200 | 148300 | 148100 | 648 |
| 253 | 20250113 | 143000 | 28830377700 | 148200 | 148300 | 148300 | 148000 | 403 |
| 254 | 20250113 | 142900 | 28770678400 | 148200 | 148100 | 148300 | 148000 | 288 |
| 255 | 20250113 | 142800 | 28727999700 | 148100 | 148400 | 148400 | 148000 | 597 |
| 256 | 20250113 | 142700 | 28639571500 | 148200 | 148300 | 148400 | 148200 | 489 |
| 257 | 20250113 | 142600 | 28567044700 | 148200 | 148400 | 148500 | 148200 | 286 |
| 258 | 20250113 | 142500 | 28524610800 | 148400 | 148500 | 148500 | 148200 | 433 |
| 259 | 20250113 | 142400 | 28460344900 | 148500 | 148600 | 148700 | 148500 | 389 |
| 260 | 20250113 | 142300 | 28402543400 | 148600 | 148600 | 148700 | 148400 | 508 |
| 261 | 20250113 | 142200 | 28327091100 | 148600 | 148700 | 148700 | 148500 | 283 |
| 262 | 20250113 | 142100 | 28285022400 | 148700 | 148700 | 148700 | 148400 | 499 |
| 263 | 20250113 | 142000 | 28210869300 | 148700 | 148600 | 148700 | 148500 | 259 |
| 264 | 20250113 | 141900 | 28172383600 | 148600 | 148600 | 148600 | 148300 | 451 |
| 265 | 20250113 | 141800 | 28105425000 | 148600 | 148500 | 148600 | 148400 | 246 |
| 266 | 20250113 | 141700 | 28068881600 | 148500 | 148400 | 148600 | 148400 | 268 |
| 267 | 20250113 | 141600 | 28029084700 | 148500 | 148300 | 148500 | 148200 | 207 |
| 268 | 20250113 | 141500 | 27998380600 | 148400 | 148300 | 148400 | 148100 | 338 |
| 269 | 20250113 | 141400 | 27948281100 | 148400 | 148200 | 148500 | 148200 | 358 |
| 270 | 20250113 | 141300 | 27895186600 | 148200 | 148200 | 148300 | 148200 | 254 |
| 271 | 20250113 | 141200 | 27857533000 | 148200 | 148200 | 148300 | 148200 | 300 |
| 272 | 20250113 | 141100 | 27813065500 | 148200 | 148500 | 148600 | 148200 | 473 |
| 273 | 20250113 | 141000 | 27742889600 | 148600 | 148500 | 148600 | 148500 | 227 |
| 274 | 20250113 | 140900 | 27709169000 | 148400 | 148600 | 148600 | 148200 | 542 |
| 275 | 20250113 | 140800 | 27628709400 | 148600 | 148500 | 148600 | 148200 | 582 |
| 276 | 20250113 | 140700 | 27542299500 | 148700 | 148500 | 148700 | 148100 | 496 |
| 277 | 20250113 | 140600 | 27468703000 | 148500 | 148500 | 148700 | 148200 | 337 |
| 278 | 20250113 | 140500 | 27418652000 | 148500 | 148500 | 148600 | 148300 | 417 |
| 279 | 20250113 | 140400 | 27356699900 | 148400 | 148500 | 148800 | 148300 | 1031 |
| 280 | 20250113 | 140300 | 27203579300 | 148600 | 148700 | 148900 | 148400 | 1325 |
| 281 | 20250113 | 140200 | 27006582500 | 148700 | 148100 | 148700 | 148100 | 1164 |
| 282 | 20250113 | 140100 | 26833746500 | 148100 | 147700 | 148100 | 147700 | 620 |
| 283 | 20250113 | 140000 | 26742053000 | 147700 | 147700 | 147900 | 147600 | 921 |
| 284 | 20250113 | 135900 | 26605978900 | 147700 | 147800 | 147800 | 147600 | 1192 |
| 285 | 20250113 | 135800 | 26429944000 | 147700 | 147700 | 147800 | 147700 | 45 |
| 286 | 20250113 | 135700 | 26423297000 | 147800 | 148000 | 148000 | 147700 | 542 |
| 287 | 20250113 | 135600 | 26343174700 | 147900 | 148100 | 148100 | 147900 | 115 |
| 288 | 20250113 | 135500 | 26326155100 | 148100 | 147900 | 148100 | 147900 | 141 |
| 289 | 20250113 | 135400 | 26305288100 | 148000 | 148100 | 148100 | 147900 | 164 |
| 290 | 20250113 | 135300 | 26281015800 | 148000 | 148100 | 148100 | 148000 | 62 |
| 291 | 20250113 | 135200 | 26271838200 | 148100 | 148200 | 148200 | 148100 | 116 |
| 292 | 20250113 | 135100 | 26254657100 | 148200 | 148000 | 148200 | 147900 | 654 |
| 293 | 20250113 | 135000 | 26157834400 | 148000 | 147800 | 148000 | 147700 | 269 |
| 294 | 20250113 | 134900 | 26118065600 | 147800 | 147800 | 147900 | 147700 | 70 |
| 295 | 20250113 | 134800 | 26107720000 | 147800 | 147700 | 147800 | 147600 | 116 |
| 296 | 20250113 | 134700 | 26090588800 | 147700 | 147900 | 147900 | 147600 | 1800 |
| 297 | 20250113 | 134600 | 25824710200 | 147900 | 147800 | 147900 | 147800 | 317 |
| 298 | 20250113 | 134500 | 25777853100 | 147800 | 147900 | 147900 | 147800 | 87 |
| 299 | 20250113 | 134400 | 25764986400 | 147900 | 147900 | 147900 | 147800 | 268 |
| 300 | 20250113 | 134300 | 25725349600 | 147900 | 147900 | 147900 | 147800 | 120 |
| 301 | 20250113 | 134200 | 25707602200 | 147800 | 148000 | 148000 | 147800 | 100 |
| 302 | 20250113 | 134100 | 25692819800 | 148000 | 148000 | 148000 | 147900 | 102 |
| 303 | 20250113 | 134000 | 25677731600 | 148000 | 147900 | 148000 | 147800 | 323 |
| 304 | 20250113 | 133900 | 25629980200 | 147800 | 147900 | 147900 | 147800 | 70 |
| 305 | 20250113 | 133800 | 25619630400 | 147800 | 148000 | 148000 | 147800 | 397 |
| 306 | 20250113 | 133700 | 25560911400 | 148000 | 148100 | 148100 | 147900 | 11 |
| 307 | 20250113 | 133600 | 25559283600 | 147800 | 147800 | 148100 | 147800 | 139 |
| 308 | 20250113 | 133500 | 25538715500 | 147900 | 147800 | 147900 | 147800 | 272 |
| 309 | 20250113 | 133400 | 25498509800 | 147700 | 147700 | 147800 | 147700 | 105 |
| 310 | 20250113 | 133300 | 25482992900 | 147800 | 148100 | 148100 | 147700 | 755 |
| 311 | 20250113 | 133200 | 25371360600 | 148100 | 148100 | 148100 | 148000 | 127 |
| 312 | 20250113 | 133100 | 25352563300 | 148100 | 148000 | 148200 | 148000 | 226 |
| 313 | 20250113 | 133000 | 25319098700 | 148000 | 148000 | 148000 | 147900 | 51 |
| 314 | 20250113 | 132900 | 25311552400 | 148000 | 147900 | 148000 | 147900 | 65 |
| 315 | 20250113 | 132800 | 25301935000 | 148000 | 148100 | 148200 | 147800 | 306 |
| 316 | 20250113 | 132700 | 25256640900 | 148100 | 147800 | 148100 | 147700 | 410 |
| 317 | 20250113 | 132600 | 25196028500 | 147900 | 147700 | 147900 | 147700 | 625 |
| 318 | 20250113 | 132500 | 25103650900 | 147700 | 147800 | 147800 | 147700 | 35 |
| 319 | 20250113 | 132400 | 25098479600 | 147800 | 147800 | 147800 | 147700 | 122 |
| 320 | 20250113 | 132300 | 25080452100 | 147800 | 147800 | 147900 | 147800 | 305 |
| 321 | 20250113 | 132200 | 25035372300 | 147800 | 147800 | 147900 | 147800 | 60 |
| 322 | 20250113 | 132100 | 25026502600 | 147800 | 147900 | 147900 | 147800 | 154 |
| 323 | 20250113 | 132000 | 25003737400 | 147900 | 147700 | 147900 | 147600 | 671 |
| 324 | 20250113 | 131900 | 24904626900 | 147700 | 147700 | 147800 | 147600 | 178 |
| 325 | 20250113 | 131800 | 24878336500 | 147800 | 147900 | 147900 | 147700 | 951 |
| 326 | 20250113 | 131700 | 24737794300 | 147900 | 147800 | 147900 | 147800 | 152 |
| 327 | 20250113 | 131600 | 24715328400 | 147800 | 147800 | 147900 | 147800 | 455 |
| 328 | 20250113 | 131500 | 24648077800 | 147900 | 147900 | 147900 | 147800 | 155 |
| 329 | 20250113 | 131400 | 24625154500 | 147900 | 147900 | 147900 | 147800 | 178 |
| 330 | 20250113 | 131300 | 24598833200 | 147900 | 147900 | 147900 | 147800 | 93 |
| 331 | 20250113 | 131200 | 24585079600 | 147900 | 147800 | 147900 | 147800 | 37 |
| 332 | 20250113 | 131100 | 24579608900 | 147800 | 147800 | 147800 | 147700 | 128 |
| 333 | 20250113 | 131000 | 24560691700 | 147800 | 147700 | 148000 | 147700 | 456 |
| 334 | 20250113 | 130900 | 24493243600 | 147700 | 147600 | 147700 | 147500 | 843 |
| 335 | 20250113 | 130800 | 24368809200 | 147500 | 147600 | 147600 | 147500 | 251 |
| 336 | 20250113 | 130700 | 24331780500 | 147500 | 147400 | 147600 | 147400 | 514 |
| 337 | 20250113 | 130600 | 24255997500 | 147400 | 147600 | 147600 | 147400 | 718 |
| 338 | 20250113 | 130500 | 24150123900 | 147600 | 147600 | 147600 | 147500 | 133 |
| 339 | 20250113 | 130400 | 24130498100 | 147500 | 147600 | 147700 | 147500 | 330 |
| 340 | 20250113 | 130300 | 24081791300 | 147700 | 147600 | 147700 | 147600 | 44 |
| 341 | 20250113 | 130200 | 24075295600 | 147700 | 147600 | 147700 | 147600 | 43 |
| 342 | 20250113 | 130100 | 24068946800 | 147700 | 147600 | 147700 | 147500 | 257 |
| 343 | 20250113 | 130000 | 24031019700 | 147700 | 147400 | 147700 | 147300 | 545 |
| 344 | 20250113 | 125900 | 23950679400 | 147300 | 147300 | 147400 | 147300 | 65 |
| 345 | 20250113 | 125800 | 23941099900 | 147400 | 147500 | 147600 | 147400 | 253 |
| 346 | 20250113 | 125700 | 23903799100 | 147600 | 147600 | 147600 | 147300 | 3872 |
| 347 | 20250113 | 125600 | 23332787300 | 147600 | 147700 | 147700 | 147600 | 635 |
| 348 | 20250113 | 125500 | 23239041000 | 147700 | 147700 | 147700 | 147600 | 169 |
| 349 | 20250113 | 125400 | 23214085200 | 147700 | 147800 | 147800 | 147700 | 865 |
| 350 | 20250113 | 125300 | 23086322900 | 147700 | 147800 | 147800 | 147700 | 127 |
| 351 | 20250113 | 125200 | 23067554300 | 147800 | 147800 | 147800 | 147700 | 111 |
| 352 | 20250113 | 125100 | 23051157400 | 147800 | 148000 | 148000 | 147700 | 1098 |
| 353 | 20250113 | 125000 | 22888754900 | 148100 | 148000 | 148100 | 148000 | 117 |
| 354 | 20250113 | 124900 | 22871432700 | 148000 | 148100 | 148100 | 148000 | 382 |
| 355 | 20250113 | 124800 | 22814885000 | 148100 | 148100 | 148100 | 148000 | 54 |
| 356 | 20250113 | 124700 | 22806889200 | 148100 | 148000 | 148100 | 148000 | 176 |
| 357 | 20250113 | 124600 | 22780837400 | 148000 | 148000 | 148000 | 147900 | 203 |
| 358 | 20250113 | 124500 | 22750795000 | 148000 | 147800 | 148300 | 147700 | 492 |
| 359 | 20250113 | 124400 | 22678015400 | 147800 | 147800 | 147800 | 147700 | 488 |
| 360 | 20250113 | 124300 | 22605904800 | 147800 | 147700 | 147800 | 147600 | 504 |
| 361 | 20250113 | 124200 | 22531450400 | 147600 | 147700 | 147700 | 147600 | 1043 |
| 362 | 20250113 | 124100 | 22377429600 | 147700 | 147800 | 147800 | 147700 | 163 |
| 363 | 20250113 | 124000 | 22353351200 | 147800 | 147800 | 147900 | 147800 | 545 |
| 364 | 20250113 | 123900 | 22272797800 | 147800 | 148200 | 148200 | 147700 | 2299 |
| 365 | 20250113 | 123800 | 21932535400 | 148300 | 148300 | 148300 | 148300 | 169 |
| 366 | 20250113 | 123700 | 21907472700 | 148300 | 148200 | 148300 | 148200 | 404 |
| 367 | 20250113 | 123600 | 21847564000 | 148200 | 148200 | 148300 | 148200 | 66 |
| 368 | 20250113 | 123500 | 21837777400 | 148200 | 148000 | 148200 | 148000 | 242 |
| 369 | 20250113 | 123400 | 21801937600 | 148100 | 148100 | 148100 | 148000 | 235 |
| 370 | 20250113 | 123300 | 21767135700 | 148000 | 148100 | 148100 | 148000 | 29 |
| 371 | 20250113 | 123200 | 21762842400 | 148100 | 148000 | 148100 | 147900 | 155 |
| 372 | 20250113 | 123100 | 21739903600 | 148000 | 148000 | 148100 | 147900 | 122 |
| 373 | 20250113 | 123000 | 21721853400 | 148000 | 147900 | 148000 | 147900 | 238 |
| 374 | 20250113 | 122900 | 21686632600 | 147900 | 148000 | 148000 | 147900 | 38 |
| 375 | 20250113 | 122800 | 21681011200 | 148000 | 147900 | 148000 | 147800 | 505 |
| 376 | 20250113 | 122700 | 21606320800 | 147900 | 147900 | 147900 | 147700 | 150 |
| 377 | 20250113 | 122600 | 21584148800 | 147800 | 147800 | 147900 | 147800 | 735 |
| 378 | 20250113 | 122500 | 21475507100 | 147800 | 147700 | 147900 | 147700 | 352 |
| 379 | 20250113 | 122400 | 21423477800 | 147900 | 147900 | 147900 | 147700 | 985 |
| 380 | 20250113 | 122300 | 21277936300 | 147900 | 148100 | 148200 | 147900 | 352 |
| 381 | 20250113 | 122200 | 21225830600 | 148100 | 148100 | 148100 | 147700 | 4263 |
| 382 | 20250113 | 122100 | 20595032400 | 148100 | 148200 | 148200 | 148100 | 373 |
| 383 | 20250113 | 122000 | 20539788200 | 148200 | 148200 | 148300 | 148200 | 133 |
| 384 | 20250113 | 121900 | 20520077500 | 148200 | 148300 | 148300 | 148100 | 440 |
| 385 | 20250113 | 121800 | 20454869000 | 148300 | 148300 | 148300 | 148200 | 135 |
| 386 | 20250113 | 121700 | 20434852500 | 148300 | 148300 | 148300 | 148200 | 95 |
| 387 | 20250113 | 121600 | 20420766400 | 148200 | 148300 | 148300 | 148200 | 153 |
| 388 | 20250113 | 121500 | 20398089400 | 148200 | 148300 | 148300 | 148100 | 701 |
| 389 | 20250113 | 121400 | 20294196500 | 148300 | 148400 | 148500 | 148300 | 1831 |
| 390 | 20250113 | 121300 | 20022536400 | 148500 | 148500 | 148500 | 148400 | 152 |
| 391 | 20250113 | 121200 | 19999965900 | 148500 | 148500 | 148500 | 148400 | 55 |
| 392 | 20250113 | 121100 | 19991798600 | 148500 | 148500 | 148500 | 148500 | 47 |
| 393 | 20250113 | 121000 | 19984819100 | 148500 | 148500 | 148700 | 148400 | 313 |
| 394 | 20250113 | 120900 | 19938348300 | 148400 | 148500 | 148500 | 148400 | 153 |
| 395 | 20250113 | 120800 | 19915631500 | 148500 | 148300 | 148500 | 148300 | 23 |
| 396 | 20250113 | 120700 | 19912216600 | 148400 | 148700 | 148700 | 148400 | 2050 |
| 397 | 20250113 | 120600 | 19607813900 | 148700 | 148700 | 148700 | 148600 | 155 |
| 398 | 20250113 | 120500 | 19584766500 | 148700 | 148700 | 148700 | 148600 | 11 |
| 399 | 20250113 | 120400 | 19583131000 | 148700 | 148600 | 148700 | 148600 | 91 |
| 400 | 20250113 | 120300 | 19569601100 | 148600 | 148600 | 148600 | 148500 | 463 |
| 401 | 20250113 | 120200 | 19500808300 | 148600 | 148700 | 148700 | 148600 | 467 |
| 402 | 20250113 | 120100 | 19431398900 | 148700 | 148700 | 148700 | 148600 | 66 |
| 403 | 20250113 | 120000 | 19421589000 | 148700 | 148800 | 148800 | 148700 | 342 |
| 404 | 20250113 | 115900 | 19370733500 | 148800 | 148700 | 148900 | 148700 | 51 |
| 405 | 20250113 | 115800 | 19363146400 | 148700 | 148900 | 148900 | 148700 | 17 |
| 406 | 20250113 | 115700 | 19360617600 | 148900 | 148700 | 148900 | 148600 | 244 |
| 407 | 20250113 | 115600 | 19324334600 | 148700 | 148700 | 148700 | 148600 | 600 |
| 408 | 20250113 | 115500 | 19235116900 | 148700 | 148700 | 148800 | 148600 | 255 |
| 409 | 20250113 | 115400 | 19197214500 | 148900 | 148700 | 148900 | 148600 | 167 |
| 410 | 20250113 | 115300 | 19172387700 | 148700 | 148600 | 148700 | 148500 | 1197 |
| 411 | 20250113 | 115200 | 18994408400 | 148500 | 148600 | 148600 | 148500 | 206 |
| 412 | 20250113 | 115100 | 18963799800 | 148700 | 148800 | 148800 | 148700 | 69 |
| 413 | 20250113 | 115000 | 18953537000 | 148700 | 148700 | 148800 | 148500 | 442 |
| 414 | 20250113 | 114900 | 18887841800 | 148700 | 148600 | 148900 | 148600 | 183 |
| 415 | 20250113 | 114800 | 18860638400 | 148500 | 148800 | 148800 | 148500 | 98 |
| 416 | 20250113 | 114700 | 18846070000 | 148600 | 148600 | 148900 | 148500 | 136 |
| 417 | 20250113 | 114600 | 18825851700 | 148500 | 148700 | 148700 | 148500 | 1384 |
| 418 | 20250113 | 114500 | 18620217800 | 148800 | 148800 | 148800 | 148700 | 46 |
| 419 | 20250113 | 114400 | 18613373100 | 148800 | 148800 | 148800 | 148700 | 432 |
| 420 | 20250113 | 114300 | 18549133000 | 148800 | 148700 | 148800 | 148700 | 212 |
| 421 | 20250113 | 114200 | 18517608500 | 148700 | 148800 | 148800 | 148600 | 1001 |
| 422 | 20250113 | 114100 | 18368725900 | 148900 | 148800 | 148900 | 148800 | 81 |
| 423 | 20250113 | 114000 | 18356667900 | 148800 | 148800 | 148800 | 148700 | 440 |
| 424 | 20250113 | 113900 | 18291205100 | 148700 | 149000 | 149000 | 148700 | 2117 |
| 425 | 20250113 | 113800 | 17975947300 | 149000 | 149200 | 149200 | 149000 | 1122 |
| 426 | 20250113 | 113700 | 17808641700 | 149200 | 149100 | 149200 | 149100 | 524 |
| 427 | 20250113 | 113600 | 17730495100 | 149200 | 149100 | 149300 | 149100 | 773 |
| 428 | 20250113 | 113500 | 17615156400 | 149200 | 149500 | 149500 | 149100 | 4011 |
| 429 | 20250113 | 113400 | 17016074400 | 149500 | 149500 | 149600 | 149500 | 284 |
| 430 | 20250113 | 113300 | 16973616100 | 149500 | 149600 | 149600 | 149500 | 58 |
| 431 | 20250113 | 113200 | 16964942000 | 149600 | 149600 | 149600 | 149500 | 193 |
| 432 | 20250113 | 113100 | 16936081700 | 149600 | 149600 | 149600 | 149500 | 200 |
| 433 | 20250113 | 113000 | 16906170300 | 149500 | 149600 | 149700 | 149500 | 345 |
| 434 | 20250113 | 112900 | 16854559200 | 149700 | 149600 | 149700 | 149600 | 62 |
| 435 | 20250113 | 112800 | 16845282200 | 149700 | 149700 | 149700 | 149600 | 24 |
| 436 | 20250113 | 112700 | 16841691300 | 149600 | 149700 | 149700 | 149600 | 648 |
| 437 | 20250113 | 112600 | 16744708400 | 149700 | 149800 | 149800 | 149700 | 56 |
| 438 | 20250113 | 112500 | 16736323600 | 149800 | 149700 | 149800 | 149700 | 102 |
| 439 | 20250113 | 112400 | 16721052000 | 149800 | 150000 | 150000 | 149700 | 601 |
| 440 | 20250113 | 112300 | 16631053700 | 150000 | 150000 | 150000 | 150000 | 61 |
| 441 | 20250113 | 112200 | 16621903700 | 150000 | 150000 | 150000 | 149900 | 69 |
| 442 | 20250113 | 112100 | 16611556900 | 150000 | 150000 | 150000 | 149900 | 62 |
| 443 | 20250113 | 112000 | 16602258200 | 150000 | 150000 | 150000 | 150000 | 134 |
| 444 | 20250113 | 111900 | 16582158200 | 150100 | 149800 | 150100 | 149700 | 475 |
| 445 | 20250113 | 111800 | 16510972200 | 149700 | 149800 | 149800 | 149700 | 57 |
| 446 | 20250113 | 111700 | 16502434600 | 149900 | 150000 | 150000 | 149700 | 63 |
| 447 | 20250113 | 111600 | 16492997000 | 150000 | 150000 | 150000 | 150000 | 5 |
| 448 | 20250113 | 111500 | 16492247000 | 149700 | 149700 | 150000 | 149700 | 279 |
| 449 | 20250113 | 111400 | 16450436700 | 149600 | 149700 | 149700 | 149500 | 679 |
| 450 | 20250113 | 111300 | 16348856600 | 149700 | 149700 | 149800 | 149700 | 249 |
| 451 | 20250113 | 111200 | 16311579100 | 149800 | 149800 | 149800 | 149700 | 90 |
| 452 | 20250113 | 111100 | 16298098400 | 149900 | 150100 | 150100 | 149800 | 277 |
| 453 | 20250113 | 111000 | 16256563800 | 150100 | 150000 | 150100 | 149900 | 149 |
| 454 | 20250113 | 110900 | 16234213400 | 150100 | 150000 | 150100 | 149900 | 254 |
| 455 | 20250113 | 110800 | 16196104600 | 150000 | 149800 | 150000 | 149800 | 226 |
| 456 | 20250113 | 110700 | 16162230700 | 149800 | 149600 | 149800 | 149600 | 83 |
| 457 | 20250113 | 110600 | 16149809200 | 149600 | 149700 | 149700 | 149500 | 1399 |
| 458 | 20250113 | 110500 | 15940474400 | 149800 | 149800 | 149800 | 149700 | 76 |
| 459 | 20250113 | 110400 | 15929091500 | 149800 | 149800 | 149800 | 149700 | 66 |
| 460 | 20250113 | 110300 | 15919205300 | 149800 | 149800 | 149800 | 149700 | 212 |
| 461 | 20250113 | 110200 | 15887452700 | 149800 | 149900 | 149900 | 149800 | 187 |
| 462 | 20250113 | 110100 | 15859439200 | 149800 | 149900 | 149900 | 149800 | 43 |
| 463 | 20250113 | 110000 | 15852995200 | 149800 | 149900 | 149900 | 149800 | 61 |
| 464 | 20250113 | 105900 | 15843852000 | 149900 | 149800 | 149900 | 149800 | 90 |
| 465 | 20250113 | 105800 | 15830367400 | 149800 | 150100 | 150100 | 149800 | 905 |
| 466 | 20250113 | 105700 | 15694684200 | 150000 | 150000 | 150100 | 150000 | 696 |
| 467 | 20250113 | 105600 | 15590281100 | 150100 | 150100 | 150100 | 150000 | 551 |
| 468 | 20250113 | 105500 | 15507614400 | 150100 | 150300 | 150300 | 150100 | 374 |
| 469 | 20250113 | 105400 | 15451446900 | 150300 | 150600 | 150600 | 150300 | 243 |
| 470 | 20250113 | 105300 | 15414891600 | 150600 | 150700 | 150700 | 150600 | 121 |
| 471 | 20250113 | 105200 | 15396662200 | 150700 | 150500 | 150700 | 150500 | 408 |
| 472 | 20250113 | 105100 | 15335215700 | 150500 | 150500 | 150600 | 150400 | 562 |
| 473 | 20250113 | 105000 | 15250612700 | 150500 | 150300 | 150500 | 150300 | 88 |
| 474 | 20250113 | 104900 | 15237379300 | 150200 | 150300 | 150300 | 150200 | 140 |
| 475 | 20250113 | 104800 | 15216337600 | 150300 | 150200 | 150400 | 150000 | 386 |
| 476 | 20250113 | 104700 | 15158380700 | 150200 | 150100 | 150200 | 150000 | 266 |
| 477 | 20250113 | 104600 | 15118457300 | 150000 | 150000 | 150200 | 149900 | 180 |
| 478 | 20250113 | 104500 | 15091442800 | 150000 | 149900 | 150000 | 149800 | 167 |
| 479 | 20250113 | 104400 | 15066403400 | 149800 | 149800 | 150000 | 149800 | 835 |
| 480 | 20250113 | 104300 | 14941291000 | 149800 | 150100 | 150200 | 149800 | 2393 |
| 481 | 20250113 | 104200 | 14582351000 | 150100 | 150200 | 150200 | 150100 | 69 |
| 482 | 20250113 | 104100 | 14571990600 | 150200 | 150200 | 150200 | 150100 | 641 |
| 483 | 20250113 | 104000 | 14475765500 | 150100 | 150300 | 150400 | 150100 | 632 |
| 484 | 20250113 | 103900 | 14380854400 | 150300 | 150300 | 150400 | 150200 | 255 |
| 485 | 20250113 | 103800 | 14342528700 | 150200 | 150400 | 150400 | 150200 | 310 |
| 486 | 20250113 | 103700 | 14295937100 | 150400 | 150400 | 150400 | 150300 | 37 |
| 487 | 20250113 | 103600 | 14290372400 | 150400 | 150400 | 150500 | 150400 | 192 |
| 488 | 20250113 | 103500 | 14261494700 | 150500 | 150600 | 150600 | 150500 | 27 |
| 489 | 20250113 | 103400 | 14257431100 | 150600 | 150600 | 150600 | 150500 | 28 |
| 490 | 20250113 | 103300 | 14253215800 | 150400 | 150500 | 150600 | 150400 | 42 |
| 491 | 20250113 | 103200 | 14246897200 | 150400 | 150500 | 150700 | 150300 | 321 |
| 492 | 20250113 | 103100 | 14198612400 | 150500 | 150300 | 150500 | 150200 | 519 |
| 493 | 20250113 | 103000 | 14120600500 | 150300 | 150400 | 150400 | 150300 | 254 |
| 494 | 20250113 | 102900 | 14082407300 | 150400 | 150500 | 150500 | 150300 | 281 |
| 495 | 20250113 | 102800 | 14040125500 | 150300 | 150400 | 150400 | 150300 | 333 |
| 496 | 20250113 | 102700 | 13990042600 | 150400 | 150300 | 150400 | 150300 | 136 |
| 497 | 20250113 | 102600 | 13969591700 | 150400 | 150600 | 150600 | 150200 | 1409 |
| 498 | 20250113 | 102500 | 13757746900 | 150600 | 150400 | 150600 | 150400 | 174 |
| 499 | 20250113 | 102400 | 13731562200 | 150400 | 150600 | 150700 | 150400 | 779 |
| 500 | 20250113 | 102300 | 13614285900 | 150600 | 150900 | 150900 | 150600 | 418 |
| 501 | 20250113 | 102200 | 13551281300 | 150900 | 150800 | 150900 | 150800 | 113 |
| 502 | 20250113 | 102100 | 13534231500 | 150900 | 150900 | 150900 | 150800 | 249 |
| 503 | 20250113 | 102000 | 13496658400 | 151000 | 150700 | 151000 | 150700 | 345 |
| 504 | 20250113 | 101900 | 13444600200 | 150800 | 150500 | 150900 | 150500 | 421 |
| 505 | 20250113 | 101800 | 13381202100 | 150500 | 150600 | 150600 | 150500 | 369 |
| 506 | 20250113 | 101700 | 13325656900 | 150600 | 150900 | 151000 | 150500 | 2028 |
| 507 | 20250113 | 101600 | 13019662200 | 151000 | 151100 | 151300 | 151000 | 682 |
| 508 | 20250113 | 101500 | 12916636700 | 151200 | 151300 | 151300 | 151100 | 50 |
| 509 | 20250113 | 101400 | 12909079300 | 151200 | 151300 | 151300 | 151000 | 578 |
| 510 | 20250113 | 101300 | 12821667500 | 151300 | 151200 | 151400 | 151200 | 361 |
| 511 | 20250113 | 101200 | 12767027900 | 151200 | 151100 | 151400 | 151000 | 1190 |
| 512 | 20250113 | 101100 | 12587103900 | 151200 | 151100 | 151200 | 151100 | 223 |
| 513 | 20250113 | 101000 | 12553389800 | 151200 | 151100 | 151300 | 151100 | 391 |
| 514 | 20250113 | 100900 | 12494291900 | 151100 | 151100 | 151100 | 151000 | 37 |
| 515 | 20250113 | 100800 | 12488702900 | 151100 | 151100 | 151200 | 151000 | 566 |
| 516 | 20250113 | 100700 | 12403183500 | 151100 | 151100 | 151300 | 151100 | 611 |
| 517 | 20250113 | 100600 | 12310836600 | 151100 | 151100 | 151200 | 150900 | 1678 |
| 518 | 20250113 | 100500 | 12057437900 | 151100 | 151200 | 151300 | 151100 | 591 |
| 519 | 20250113 | 100400 | 11968065800 | 151200 | 151100 | 151200 | 151000 | 497 |
| 520 | 20250113 | 100300 | 11892966400 | 151100 | 151000 | 151200 | 151000 | 1189 |
| 521 | 20250113 | 100200 | 11713372000 | 151000 | 151200 | 151300 | 151000 | 768 |
| 522 | 20250113 | 100100 | 11597292100 | 151200 | 151800 | 151800 | 151200 | 744 |
| 523 | 20250113 | 100000 | 11484623100 | 151900 | 151700 | 152100 | 151700 | 1124 |
| 524 | 20250113 | 095900 | 11313991900 | 151700 | 152100 | 152100 | 151700 | 260 |
| 525 | 20250113 | 095800 | 11274534900 | 152000 | 152000 | 152200 | 151900 | 1262 |
| 526 | 20250113 | 095700 | 11082698000 | 152000 | 152200 | 152200 | 151800 | 840 |
| 527 | 20250113 | 095600 | 10954958200 | 152100 | 152200 | 152200 | 152100 | 258 |
| 528 | 20250113 | 095500 | 10915694800 | 152100 | 151900 | 152400 | 151800 | 1046 |
| 529 | 20250113 | 095400 | 10756530500 | 151900 | 152000 | 152000 | 151800 | 516 |
| 530 | 20250113 | 095300 | 10678146100 | 152000 | 151700 | 152100 | 151700 | 1397 |
| 531 | 20250113 | 095200 | 10466053700 | 151700 | 151600 | 151700 | 151400 | 521 |
| 532 | 20250113 | 095100 | 10387087700 | 151600 | 151400 | 151800 | 151400 | 1259 |
| 533 | 20250113 | 095000 | 10196306400 | 151400 | 151900 | 152000 | 151300 | 1241 |
| 534 | 20250113 | 094900 | 10008046800 | 151800 | 151700 | 152100 | 151700 | 377 |
| 535 | 20250113 | 094800 | 9950822200 | 151700 | 152200 | 152300 | 151700 | 1910 |
| 536 | 20250113 | 094700 | 9660503500 | 152200 | 152500 | 152700 | 152200 | 1774 |
| 537 | 20250113 | 094600 | 9389884600 | 152500 | 152400 | 152600 | 152300 | 1919 |
| 538 | 20250113 | 094500 | 9097334800 | 152300 | 152300 | 152400 | 152100 | 1362 |
| 539 | 20250113 | 094400 | 8890018000 | 152300 | 151900 | 152400 | 151900 | 1808 |
| 540 | 20250113 | 094300 | 8614820100 | 151900 | 152000 | 152200 | 151900 | 1500 |
| 541 | 20250113 | 094200 | 8386667300 | 152000 | 151500 | 152100 | 151500 | 2192 |
| 542 | 20250113 | 094100 | 8053786000 | 151500 | 151200 | 151500 | 151100 | 780 |
| 543 | 20250113 | 094000 | 7935826200 | 151200 | 151100 | 151200 | 151000 | 263 |
| 544 | 20250113 | 093900 | 7896093200 | 151100 | 151000 | 151300 | 151000 | 448 |
| 545 | 20250113 | 093800 | 7828402700 | 151000 | 151400 | 151400 | 151000 | 1066 |
| 546 | 20250113 | 093700 | 7667374400 | 151400 | 151200 | 151500 | 151200 | 381 |
| 547 | 20250113 | 093600 | 7609744400 | 151200 | 151600 | 151600 | 151200 | 735 |
| 548 | 20250113 | 093500 | 7498501800 | 151600 | 151600 | 151700 | 151600 | 290 |
| 549 | 20250113 | 093400 | 7454536600 | 151600 | 151500 | 151700 | 151500 | 575 |
| 550 | 20250113 | 093300 | 7367367600 | 151500 | 151900 | 151900 | 151500 | 1177 |
| 551 | 20250113 | 093200 | 7188865400 | 151900 | 151700 | 152100 | 151600 | 1223 |
| 552 | 20250113 | 093100 | 7003039100 | 152100 | 151500 | 152200 | 151400 | 5292 |
| 553 | 20250113 | 093000 | 6199416800 | 151500 | 151200 | 151600 | 151200 | 1451 |
| 554 | 20250113 | 092900 | 5979789900 | 151200 | 150600 | 151200 | 150600 | 879 |
| 555 | 20250113 | 092800 | 5847196000 | 150600 | 150100 | 150600 | 150100 | 267 |
| 556 | 20250113 | 092700 | 5807029800 | 150100 | 150000 | 150700 | 150000 | 1558 |
| 557 | 20250113 | 092600 | 5572870900 | 150000 | 150100 | 150300 | 149900 | 252 |
| 558 | 20250113 | 092500 | 5535064600 | 150100 | 150100 | 150100 | 149900 | 769 |
| 559 | 20250113 | 092400 | 5419755000 | 150100 | 150400 | 150400 | 149900 | 253 |
| 560 | 20250113 | 092300 | 5381726200 | 150300 | 150000 | 150300 | 149900 | 685 |
| 561 | 20250113 | 092200 | 5278906100 | 150000 | 150100 | 150200 | 150000 | 322 |
| 562 | 20250113 | 092100 | 5230582900 | 150100 | 150000 | 150100 | 150000 | 156 |
| 563 | 20250113 | 092000 | 5207177900 | 150100 | 150000 | 150100 | 149900 | 380 |
| 564 | 20250113 | 091900 | 5150172600 | 150000 | 150200 | 150200 | 149900 | 1108 |
| 565 | 20250113 | 091800 | 4984037000 | 150200 | 150000 | 150200 | 149900 | 377 |
| 566 | 20250113 | 091700 | 4927470900 | 150000 | 150100 | 150100 | 149900 | 298 |
| 567 | 20250113 | 091600 | 4882786300 | 150000 | 150300 | 150300 | 149800 | 1145 |
| 568 | 20250113 | 091500 | 4711029500 | 150300 | 150600 | 150600 | 150300 | 801 |
| 569 | 20250113 | 091400 | 4590453800 | 150600 | 150800 | 151000 | 150600 | 1127 |
| 570 | 20250113 | 091300 | 4420649200 | 150700 | 151600 | 151800 | 150700 | 2627 |
| 571 | 20250113 | 091200 | 4023170200 | 151600 | 150800 | 151900 | 150800 | 3362 |
| 572 | 20250113 | 091100 | 3514298900 | 150700 | 151000 | 151100 | 150200 | 1666 |
| 573 | 20250113 | 091000 | 3263125000 | 150900 | 150100 | 151100 | 150100 | 2620 |
| 574 | 20250113 | 090900 | 2868805000 | 150100 | 150000 | 150100 | 149700 | 790 |
| 575 | 20250113 | 090800 | 2750363600 | 150200 | 149700 | 150400 | 149600 | 469 |
| 576 | 20250113 | 090700 | 2680073700 | 149800 | 149800 | 150300 | 149500 | 1067 |
| 577 | 20250113 | 090600 | 2520229000 | 149800 | 150400 | 150400 | 149800 | 814 |
| 578 | 20250113 | 090500 | 2398146900 | 150400 | 149500 | 150500 | 149500 | 1094 |
| 579 | 20250113 | 090400 | 2233871800 | 149600 | 150000 | 150100 | 149400 | 1561 |
| 580 | 20250113 | 090300 | 2000231000 | 150000 | 149700 | 150100 | 149300 | 2217 |
| 581 | 20250113 | 090200 | 1668598400 | 149700 | 150000 | 150100 | 149700 | 2031 |
| 582 | 20250113 | 090100 | 1364288500 | 149900 | 150100 | 151200 | 149800 | 4953 |
| 583 | 20250113 | 090000 | 617929500 | 150300 | 149500 | 150700 | 149400 | 4123 |