34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 3 | 20250114 | 183100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 4 | 20250114 | 183000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 5 | 20250114 | 182900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 6 | 20250114 | 182800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 7 | 20250114 | 182700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 8 | 20250114 | 182600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 9 | 20250114 | 182500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 10 | 20250114 | 182400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 11 | 20250114 | 182300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 12 | 20250114 | 182200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 13 | 20250114 | 182100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 14 | 20250114 | 182000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 15 | 20250114 | 181900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 16 | 20250114 | 181800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 17 | 20250114 | 181700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 18 | 20250114 | 181600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 19 | 20250114 | 181500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 20 | 20250114 | 181400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 21 | 20250114 | 181300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 22 | 20250114 | 181200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 23 | 20250114 | 181100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 24 | 20250114 | 181000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 25 | 20250114 | 180900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 26 | 20250114 | 180800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 27 | 20250114 | 180700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 28 | 20250114 | 180600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 29 | 20250114 | 180500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 30 | 20250114 | 180400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 31 | 20250114 | 180300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 32 | 20250114 | 180200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 33 | 20250114 | 180100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 34 | 20250114 | 180000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 35 | 20250114 | 175900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 36 | 20250114 | 175800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 37 | 20250114 | 175700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 38 | 20250114 | 175600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 39 | 20250114 | 175500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 40 | 20250114 | 175400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 41 | 20250114 | 175300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 42 | 20250114 | 175200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 43 | 20250114 | 175100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 44 | 20250114 | 175000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 45 | 20250114 | 174900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 46 | 20250114 | 174800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 47 | 20250114 | 174700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 48 | 20250114 | 174600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 49 | 20250114 | 174500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 50 | 20250114 | 174400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 51 | 20250114 | 174300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 52 | 20250114 | 174200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 53 | 20250114 | 174100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 54 | 20250114 | 174000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 55 | 20250114 | 173900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 56 | 20250114 | 173800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 57 | 20250114 | 173700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 58 | 20250114 | 173600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 59 | 20250114 | 173500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 60 | 20250114 | 173400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 61 | 20250114 | 173300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 62 | 20250114 | 173200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 63 | 20250114 | 173100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 64 | 20250114 | 173000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 65 | 20250114 | 172900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 66 | 20250114 | 172800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 67 | 20250114 | 172700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 68 | 20250114 | 172600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 69 | 20250114 | 172500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 70 | 20250114 | 172400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 71 | 20250114 | 172300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 72 | 20250114 | 172200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 73 | 20250114 | 172100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 74 | 20250114 | 172000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 75 | 20250114 | 171900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 76 | 20250114 | 171800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 77 | 20250114 | 171700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 78 | 20250114 | 171600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 79 | 20250114 | 171500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 80 | 20250114 | 171400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 81 | 20250114 | 171300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 82 | 20250114 | 171200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 83 | 20250114 | 171100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 84 | 20250114 | 171000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 85 | 20250114 | 170900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 86 | 20250114 | 170800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 87 | 20250114 | 170700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 88 | 20250114 | 170600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 89 | 20250114 | 170500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 90 | 20250114 | 170400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 91 | 20250114 | 170300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 92 | 20250114 | 170200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 93 | 20250114 | 170100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 94 | 20250114 | 170000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 95 | 20250114 | 165900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 96 | 20250114 | 165800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 97 | 20250114 | 165700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 98 | 20250114 | 165600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 99 | 20250114 | 165500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 100 | 20250114 | 165400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 101 | 20250114 | 165300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 102 | 20250114 | 165200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 103 | 20250114 | 165100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 104 | 20250114 | 165000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 105 | 20250114 | 164900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 106 | 20250114 | 164800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 107 | 20250114 | 164700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 108 | 20250114 | 164600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 109 | 20250114 | 164500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 110 | 20250114 | 164400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 111 | 20250114 | 164300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 112 | 20250114 | 164200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 113 | 20250114 | 164100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 114 | 20250114 | 164000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 115 | 20250114 | 163900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 116 | 20250114 | 163800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 117 | 20250114 | 163700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 118 | 20250114 | 163600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 119 | 20250114 | 163500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 120 | 20250114 | 163400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 121 | 20250114 | 163300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 122 | 20250114 | 163200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 123 | 20250114 | 163100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 124 | 20250114 | 163000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 125 | 20250114 | 162900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 126 | 20250114 | 162800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 127 | 20250114 | 162700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 128 | 20250114 | 162600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 129 | 20250114 | 162500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 130 | 20250114 | 162400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 131 | 20250114 | 162300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 132 | 20250114 | 162200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 133 | 20250114 | 162100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 134 | 20250114 | 162000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 135 | 20250114 | 161900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 136 | 20250114 | 161800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 137 | 20250114 | 161700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 138 | 20250114 | 161600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 139 | 20250114 | 161500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 140 | 20250114 | 161400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 141 | 20250114 | 161300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 142 | 20250114 | 161200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 143 | 20250114 | 161100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 144 | 20250114 | 161000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 145 | 20250114 | 160900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 146 | 20250114 | 160800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 147 | 20250114 | 160700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 148 | 20250114 | 160600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 149 | 20250114 | 160500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 150 | 20250114 | 160400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 151 | 20250114 | 160300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 152 | 20250114 | 160200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 153 | 20250114 | 160100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 154 | 20250114 | 160000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 155 | 20250114 | 155900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 156 | 20250114 | 155800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 157 | 20250114 | 155700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 158 | 20250114 | 155600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 159 | 20250114 | 155500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 160 | 20250114 | 155400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 161 | 20250114 | 155300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 162 | 20250114 | 155200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 163 | 20250114 | 155100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 164 | 20250114 | 155000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 165 | 20250114 | 154900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 166 | 20250114 | 154800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 167 | 20250114 | 154700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 168 | 20250114 | 154600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 169 | 20250114 | 154500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 170 | 20250114 | 154400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 171 | 20250114 | 154300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 172 | 20250114 | 154200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 173 | 20250114 | 154100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 174 | 20250114 | 154000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 175 | 20250114 | 153900 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 176 | 20250114 | 153800 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 177 | 20250114 | 153700 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 178 | 20250114 | 153600 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 179 | 20250114 | 153500 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 180 | 20250114 | 153400 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 181 | 20250114 | 153300 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 182 | 20250114 | 153200 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 183 | 20250114 | 153100 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 184 | 20250114 | 153000 | 534166393400 | 195000 | 195000 | 195000 | 195000 | 184181 |
| 185 | 20250114 | 152900 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 186 | 20250114 | 152800 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 187 | 20250114 | 152700 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 188 | 20250114 | 152600 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 189 | 20250114 | 152500 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 190 | 20250114 | 152400 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 191 | 20250114 | 152300 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 192 | 20250114 | 152200 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 193 | 20250114 | 152100 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 194 | 20250114 | 152000 | 498251098400 | 195000 | 195000 | 195000 | 195000 | 0 |
| 195 | 20250114 | 151900 | 498251098400 | 195000 | 194900 | 195000 | 194800 | 12565 |
| 196 | 20250114 | 151800 | 495801687200 | 195000 | 194900 | 195000 | 194800 | 17768 |
| 197 | 20250114 | 151700 | 492338169700 | 194900 | 194800 | 194900 | 194800 | 6998 |
| 198 | 20250114 | 151600 | 490974548500 | 194800 | 194900 | 194900 | 194800 | 1773 |
| 199 | 20250114 | 151500 | 490629078200 | 194800 | 194700 | 194900 | 194700 | 13862 |
| 200 | 20250114 | 151400 | 487929169200 | 194700 | 194800 | 194800 | 194700 | 7805 |
| 201 | 20250114 | 151300 | 486408986600 | 194800 | 194700 | 194800 | 194700 | 3654 |
| 202 | 20250114 | 151200 | 485697479200 | 194700 | 194700 | 194800 | 194700 | 3859 |
| 203 | 20250114 | 151100 | 484945908900 | 194700 | 194800 | 194800 | 194700 | 4262 |
| 204 | 20250114 | 151000 | 484116021300 | 194800 | 194800 | 194800 | 194700 | 5253 |
| 205 | 20250114 | 150900 | 483093120600 | 194800 | 194900 | 194900 | 194700 | 5783 |
| 206 | 20250114 | 150800 | 481966686600 | 194900 | 194800 | 194900 | 194800 | 2707 |
| 207 | 20250114 | 150700 | 481439199800 | 194900 | 194900 | 194900 | 194700 | 8889 |
| 208 | 20250114 | 150600 | 479707196000 | 194900 | 194800 | 194900 | 194700 | 4611 |
| 209 | 20250114 | 150500 | 478809057800 | 194900 | 194900 | 195000 | 194700 | 6166 |
| 210 | 20250114 | 150400 | 477607496900 | 195000 | 194600 | 195000 | 194600 | 11648 |
| 211 | 20250114 | 150300 | 475339022300 | 194700 | 194600 | 194700 | 194600 | 2190 |
| 212 | 20250114 | 150200 | 474912770000 | 194600 | 194900 | 194900 | 194600 | 7534 |
| 213 | 20250114 | 150100 | 473445423100 | 194900 | 194900 | 194900 | 194800 | 3775 |
| 214 | 20250114 | 150000 | 472709853600 | 194900 | 194900 | 195000 | 194800 | 2069 |
| 215 | 20250114 | 145900 | 472306597400 | 194900 | 195000 | 195200 | 194800 | 23436 |
| 216 | 20250114 | 145800 | 467735533000 | 195000 | 195000 | 195100 | 195000 | 3395 |
| 217 | 20250114 | 145700 | 467073222000 | 195100 | 195000 | 195200 | 195000 | 2212 |
| 218 | 20250114 | 145600 | 466641660000 | 195000 | 195300 | 195300 | 195000 | 13264 |
| 219 | 20250114 | 145500 | 464053629800 | 195200 | 195200 | 195300 | 195200 | 4575 |
| 220 | 20250114 | 145400 | 463160358400 | 195200 | 195100 | 195400 | 195000 | 20379 |
| 221 | 20250114 | 145300 | 459181778200 | 195100 | 195000 | 195300 | 195000 | 17521 |
| 222 | 20250114 | 145200 | 455761803600 | 195000 | 195000 | 195100 | 194900 | 8237 |
| 223 | 20250114 | 145100 | 454155437700 | 194900 | 194900 | 195000 | 194800 | 9707 |
| 224 | 20250114 | 145000 | 452263411900 | 194900 | 194900 | 194900 | 194800 | 1192 |
| 225 | 20250114 | 144900 | 452031133700 | 194900 | 194800 | 194900 | 194700 | 2005 |
| 226 | 20250114 | 144800 | 451640437500 | 194800 | 194700 | 194900 | 194700 | 6486 |
| 227 | 20250114 | 144700 | 450377009000 | 194800 | 194600 | 194800 | 194600 | 17774 |
| 228 | 20250114 | 144600 | 446916404700 | 194700 | 194600 | 194700 | 194600 | 1630 |
| 229 | 20250114 | 144500 | 446599162700 | 194600 | 194600 | 194700 | 194600 | 1363 |
| 230 | 20250114 | 144400 | 446333872400 | 194600 | 194600 | 194700 | 194600 | 2206 |
| 231 | 20250114 | 144300 | 445904539600 | 194700 | 194600 | 194700 | 194600 | 1892 |
| 232 | 20250114 | 144200 | 445536336800 | 194700 | 194600 | 194700 | 194600 | 2711 |
| 233 | 20250114 | 144100 | 445008741500 | 194700 | 194600 | 194700 | 194600 | 1155 |
| 234 | 20250114 | 144000 | 444783934400 | 194600 | 194600 | 194700 | 194600 | 1740 |
| 235 | 20250114 | 143900 | 444445202200 | 194700 | 194500 | 194700 | 194500 | 3304 |
| 236 | 20250114 | 143800 | 443802234000 | 194600 | 194600 | 194700 | 194500 | 4150 |
| 237 | 20250114 | 143700 | 442994660800 | 194600 | 194700 | 194700 | 194600 | 967 |
| 238 | 20250114 | 143600 | 442806447200 | 194600 | 194500 | 194700 | 194500 | 2383 |
| 239 | 20250114 | 143500 | 442342718700 | 194500 | 194600 | 194700 | 194500 | 4073 |
| 240 | 20250114 | 143400 | 441550158200 | 194500 | 194600 | 194600 | 194400 | 2346 |
| 241 | 20250114 | 143300 | 441093870600 | 194600 | 194500 | 194600 | 194500 | 4489 |
| 242 | 20250114 | 143200 | 440220663300 | 194600 | 194500 | 194600 | 194400 | 6997 |
| 243 | 20250114 | 143100 | 438859718300 | 194600 | 194700 | 194800 | 194500 | 10406 |
| 244 | 20250114 | 143000 | 436834269800 | 194700 | 194800 | 194800 | 194700 | 1543 |
| 245 | 20250114 | 142900 | 436533753000 | 194800 | 194800 | 194800 | 194700 | 1585 |
| 246 | 20250114 | 142800 | 436225041800 | 194800 | 194800 | 194800 | 194700 | 2173 |
| 247 | 20250114 | 142700 | 435801828500 | 194700 | 194600 | 194800 | 194600 | 4048 |
| 248 | 20250114 | 142600 | 435013696800 | 194700 | 194500 | 194700 | 194400 | 3092 |
| 249 | 20250114 | 142500 | 434412018700 | 194600 | 194500 | 194600 | 194400 | 5173 |
| 250 | 20250114 | 142400 | 433405867600 | 194500 | 194500 | 194600 | 194400 | 3937 |
| 251 | 20250114 | 142300 | 432640106300 | 194500 | 194400 | 194600 | 194400 | 3475 |
| 252 | 20250114 | 142200 | 431964182300 | 194400 | 194500 | 194500 | 194400 | 1546 |
| 253 | 20250114 | 142100 | 431663534300 | 194400 | 194700 | 194700 | 194400 | 6728 |
| 254 | 20250114 | 142000 | 430354546100 | 194600 | 194600 | 194700 | 194500 | 4662 |
| 255 | 20250114 | 141900 | 429447165800 | 194500 | 194500 | 194600 | 194500 | 6108 |
| 256 | 20250114 | 141800 | 428258967500 | 194500 | 194400 | 194500 | 194400 | 2181 |
| 257 | 20250114 | 141700 | 427834874100 | 194400 | 194400 | 194500 | 194400 | 3742 |
| 258 | 20250114 | 141600 | 427107258100 | 194500 | 194500 | 194500 | 194400 | 1812 |
| 259 | 20250114 | 141500 | 426754973700 | 194400 | 194500 | 194600 | 194400 | 5867 |
| 260 | 20250114 | 141400 | 425613796200 | 194600 | 194700 | 194700 | 194500 | 4722 |
| 261 | 20250114 | 141300 | 424694843200 | 194700 | 194700 | 194800 | 194600 | 6122 |
| 262 | 20250114 | 141200 | 423502895400 | 194800 | 194800 | 194800 | 194700 | 2499 |
| 263 | 20250114 | 141100 | 423016235400 | 194700 | 194700 | 194800 | 194700 | 807 |
| 264 | 20250114 | 141000 | 422859058100 | 194700 | 194800 | 194800 | 194700 | 2856 |
| 265 | 20250114 | 140900 | 422302832800 | 194800 | 194700 | 194800 | 194700 | 1482 |
| 266 | 20250114 | 140800 | 422014241100 | 194700 | 194800 | 194800 | 194700 | 1170 |
| 267 | 20250114 | 140700 | 421786411600 | 194700 | 194800 | 194800 | 194600 | 2948 |
| 268 | 20250114 | 140600 | 421212405100 | 194800 | 194800 | 194800 | 194700 | 1341 |
| 269 | 20250114 | 140500 | 420951257600 | 194700 | 194500 | 194800 | 194500 | 4976 |
| 270 | 20250114 | 140400 | 419982817400 | 194600 | 194500 | 194600 | 194500 | 1237 |
| 271 | 20250114 | 140300 | 419742126000 | 194500 | 194600 | 194600 | 194400 | 5817 |
| 272 | 20250114 | 140200 | 418610649400 | 194500 | 194600 | 194600 | 194500 | 2751 |
| 273 | 20250114 | 140100 | 418075423900 | 194600 | 194700 | 194800 | 194500 | 6532 |
| 274 | 20250114 | 140000 | 416803816800 | 194800 | 194700 | 194800 | 194700 | 2034 |
| 275 | 20250114 | 135900 | 416407616600 | 194700 | 194800 | 194800 | 194700 | 2738 |
| 276 | 20250114 | 135800 | 415874332800 | 194700 | 194600 | 194800 | 194600 | 5926 |
| 277 | 20250114 | 135700 | 414720310700 | 194700 | 194400 | 194700 | 194400 | 6514 |
| 278 | 20250114 | 135600 | 413453127700 | 194500 | 194500 | 194500 | 194400 | 1682 |
| 279 | 20250114 | 135500 | 413125999700 | 194500 | 194400 | 194500 | 194400 | 2689 |
| 280 | 20250114 | 135400 | 412603127900 | 194500 | 194400 | 194500 | 194400 | 3960 |
| 281 | 20250114 | 135300 | 411832957800 | 194500 | 194400 | 194500 | 194400 | 1721 |
| 282 | 20250114 | 135200 | 411498299300 | 194400 | 194500 | 194600 | 194400 | 5987 |
| 283 | 20250114 | 135100 | 410333894800 | 194600 | 194600 | 194700 | 194500 | 6137 |
| 284 | 20250114 | 135000 | 409139998500 | 194700 | 194600 | 194700 | 194500 | 2609 |
| 285 | 20250114 | 134900 | 408632284100 | 194500 | 194500 | 194600 | 194500 | 608 |
| 286 | 20250114 | 134800 | 408513988300 | 194500 | 194700 | 194700 | 194400 | 4772 |
| 287 | 20250114 | 134700 | 407585676200 | 194700 | 194500 | 194700 | 194400 | 12732 |
| 288 | 20250114 | 134600 | 405109375000 | 194400 | 194600 | 194600 | 194400 | 5099 |
| 289 | 20250114 | 134500 | 404117711500 | 194600 | 194500 | 194600 | 194500 | 1404 |
| 290 | 20250114 | 134400 | 403844548300 | 194600 | 194600 | 194600 | 194500 | 1622 |
| 291 | 20250114 | 134300 | 403528973600 | 194500 | 194600 | 194600 | 194500 | 1213 |
| 292 | 20250114 | 134200 | 403292972000 | 194500 | 194600 | 194600 | 194500 | 779 |
| 293 | 20250114 | 134100 | 403141396400 | 194500 | 194500 | 194600 | 194400 | 2118 |
| 294 | 20250114 | 134000 | 402729414200 | 194500 | 194600 | 194600 | 194400 | 6314 |
| 295 | 20250114 | 133900 | 401501268600 | 194600 | 194600 | 194700 | 194500 | 2402 |
| 296 | 20250114 | 133800 | 401033883400 | 194600 | 194600 | 194800 | 194600 | 3315 |
| 297 | 20250114 | 133700 | 400388577300 | 194700 | 194700 | 194800 | 194600 | 8255 |
| 298 | 20250114 | 133600 | 398781310300 | 194700 | 194600 | 194700 | 194600 | 1671 |
| 299 | 20250114 | 133500 | 398456025300 | 194700 | 194600 | 194700 | 194500 | 4388 |
| 300 | 20250114 | 133400 | 397602039300 | 194600 | 194500 | 194600 | 194400 | 5920 |
| 301 | 20250114 | 133300 | 396450569600 | 194500 | 194500 | 194500 | 194400 | 1434 |
| 302 | 20250114 | 133200 | 396171750000 | 194400 | 194400 | 194500 | 194400 | 790 |
| 303 | 20250114 | 133100 | 396018130500 | 194500 | 194500 | 194500 | 194300 | 4268 |
| 304 | 20250114 | 133000 | 395188411700 | 194400 | 194500 | 194500 | 194400 | 1636 |
| 305 | 20250114 | 132900 | 394870340600 | 194500 | 194300 | 194500 | 194300 | 1984 |
| 306 | 20250114 | 132800 | 394484600500 | 194300 | 194300 | 194400 | 194300 | 6573 |
| 307 | 20250114 | 132700 | 393206911200 | 194300 | 194400 | 194500 | 194300 | 3673 |
| 308 | 20250114 | 132600 | 392492864100 | 194400 | 194400 | 194500 | 194400 | 2003 |
| 309 | 20250114 | 132500 | 392103400400 | 194500 | 194400 | 194500 | 194400 | 905 |
| 310 | 20250114 | 132400 | 391927416300 | 194500 | 194400 | 194500 | 194400 | 1617 |
| 311 | 20250114 | 132300 | 391612957200 | 194500 | 194400 | 194500 | 194400 | 1096 |
| 312 | 20250114 | 132200 | 391399819300 | 194400 | 194400 | 194500 | 194400 | 1041 |
| 313 | 20250114 | 132100 | 391197414600 | 194400 | 194300 | 194500 | 194300 | 4827 |
| 314 | 20250114 | 132000 | 390259000900 | 194400 | 194500 | 194500 | 194300 | 8301 |
| 315 | 20250114 | 131900 | 388645290200 | 194400 | 194500 | 194500 | 194400 | 905 |
| 316 | 20250114 | 131800 | 388469312600 | 194400 | 194400 | 194500 | 194400 | 1492 |
| 317 | 20250114 | 131700 | 388179219500 | 194500 | 194500 | 194500 | 194400 | 1315 |
| 318 | 20250114 | 131600 | 387923535200 | 194400 | 194600 | 194600 | 194400 | 3472 |
| 319 | 20250114 | 131500 | 387248256700 | 194500 | 194600 | 194700 | 194500 | 995 |
| 320 | 20250114 | 131400 | 387054606700 | 194600 | 194500 | 194700 | 194500 | 2926 |
| 321 | 20250114 | 131300 | 386485215700 | 194600 | 194600 | 194600 | 194500 | 1802 |
| 322 | 20250114 | 131200 | 386134686700 | 194500 | 194600 | 194600 | 194500 | 2774 |
| 323 | 20250114 | 131100 | 385595115800 | 194600 | 194600 | 194600 | 194500 | 1170 |
| 324 | 20250114 | 131000 | 385367493900 | 194600 | 194600 | 194600 | 194500 | 2736 |
| 325 | 20250114 | 130900 | 384835285600 | 194600 | 194700 | 194700 | 194500 | 1969 |
| 326 | 20250114 | 130800 | 384452138300 | 194700 | 194600 | 194700 | 194500 | 1881 |
| 327 | 20250114 | 130700 | 384086079000 | 194600 | 194600 | 194700 | 194500 | 2273 |
| 328 | 20250114 | 130600 | 383643749900 | 194500 | 194700 | 194700 | 194500 | 7678 |
| 329 | 20250114 | 130500 | 382149466800 | 194700 | 194700 | 194700 | 194600 | 2136 |
| 330 | 20250114 | 130400 | 381733641400 | 194700 | 194800 | 194800 | 194600 | 11692 |
| 331 | 20250114 | 130300 | 379457008900 | 194800 | 194900 | 195000 | 194700 | 5272 |
| 332 | 20250114 | 130200 | 378429708600 | 194900 | 194800 | 194900 | 194700 | 3089 |
| 333 | 20250114 | 130100 | 377827885900 | 194700 | 194800 | 194800 | 194700 | 488 |
| 334 | 20250114 | 130000 | 377732842700 | 194700 | 194600 | 194900 | 194600 | 5261 |
| 335 | 20250114 | 125900 | 376708286000 | 194700 | 194800 | 194800 | 194600 | 1678 |
| 336 | 20250114 | 125800 | 376381580900 | 194800 | 194800 | 194900 | 194600 | 7737 |
| 337 | 20250114 | 125700 | 374874764900 | 194800 | 194700 | 194800 | 194600 | 1262 |
| 338 | 20250114 | 125600 | 374629018100 | 194700 | 194700 | 194700 | 194600 | 1286 |
| 339 | 20250114 | 125500 | 374378653000 | 194600 | 194500 | 194700 | 194500 | 4650 |
| 340 | 20250114 | 125400 | 373473596100 | 194600 | 194600 | 194600 | 194500 | 962 |
| 341 | 20250114 | 125300 | 373286409300 | 194600 | 194600 | 194600 | 194500 | 1374 |
| 342 | 20250114 | 125200 | 373019035400 | 194500 | 194500 | 194600 | 194500 | 476 |
| 343 | 20250114 | 125100 | 372926418600 | 194600 | 194600 | 194700 | 194500 | 5030 |
| 344 | 20250114 | 125000 | 371947706400 | 194600 | 194700 | 194700 | 194600 | 1342 |
| 345 | 20250114 | 124900 | 371686443100 | 194600 | 194700 | 194700 | 194600 | 1439 |
| 346 | 20250114 | 124800 | 371406307100 | 194600 | 194700 | 194700 | 194500 | 2558 |
| 347 | 20250114 | 124700 | 370908482600 | 194600 | 194600 | 194700 | 194500 | 3928 |
| 348 | 20250114 | 124600 | 370144067200 | 194600 | 194600 | 194600 | 194500 | 2883 |
| 349 | 20250114 | 124500 | 369583282400 | 194500 | 194800 | 194800 | 194500 | 4216 |
| 350 | 20250114 | 124400 | 368762666500 | 194800 | 194700 | 194800 | 194700 | 875 |
| 351 | 20250114 | 124300 | 368592275300 | 194700 | 194600 | 194800 | 194600 | 2788 |
| 352 | 20250114 | 124200 | 368049437300 | 194600 | 194700 | 194700 | 194500 | 1609 |
| 353 | 20250114 | 124100 | 367736333700 | 194600 | 194700 | 194700 | 194600 | 2717 |
| 354 | 20250114 | 124000 | 367207485100 | 194600 | 194900 | 194900 | 194600 | 2498 |
| 355 | 20250114 | 123900 | 366720963900 | 194900 | 194900 | 194900 | 194700 | 3328 |
| 356 | 20250114 | 123800 | 366072625000 | 194900 | 194600 | 194900 | 194500 | 8253 |
| 357 | 20250114 | 123700 | 364465784700 | 194500 | 194500 | 194600 | 194500 | 918 |
| 358 | 20250114 | 123600 | 364287182600 | 194500 | 194600 | 194600 | 194500 | 3508 |
| 359 | 20250114 | 123500 | 363604853400 | 194600 | 194600 | 194600 | 194500 | 1184 |
| 360 | 20250114 | 123400 | 363374498300 | 194600 | 194600 | 194600 | 194500 | 362 |
| 361 | 20250114 | 123300 | 363304061200 | 194500 | 194600 | 194600 | 194500 | 542 |
| 362 | 20250114 | 123200 | 363198611700 | 194500 | 194700 | 194700 | 194500 | 3228 |
| 363 | 20250114 | 123100 | 362570354800 | 194600 | 194600 | 194700 | 194600 | 1909 |
| 364 | 20250114 | 123000 | 362198742800 | 194700 | 194500 | 194700 | 194500 | 2064 |
| 365 | 20250114 | 122900 | 361797113400 | 194500 | 194400 | 194500 | 194300 | 5412 |
| 366 | 20250114 | 122800 | 360744982700 | 194400 | 194400 | 194400 | 194300 | 1369 |
| 367 | 20250114 | 122700 | 360478950000 | 194400 | 194500 | 194500 | 194300 | 4087 |
| 368 | 20250114 | 122600 | 359684465100 | 194500 | 194500 | 194500 | 194400 | 730 |
| 369 | 20250114 | 122500 | 359542513100 | 194500 | 194400 | 194500 | 194400 | 757 |
| 370 | 20250114 | 122400 | 359395293600 | 194500 | 194400 | 194500 | 194400 | 768 |
| 371 | 20250114 | 122300 | 359245943600 | 194500 | 194500 | 194600 | 194400 | 2659 |
| 372 | 20250114 | 122200 | 358728737400 | 194600 | 194400 | 194600 | 194300 | 4531 |
| 373 | 20250114 | 122100 | 357847697800 | 194400 | 194300 | 194400 | 194300 | 1741 |
| 374 | 20250114 | 122000 | 357509283100 | 194400 | 194400 | 194400 | 194300 | 1249 |
| 375 | 20250114 | 121900 | 357266566000 | 194400 | 194400 | 194400 | 194300 | 883 |
| 376 | 20250114 | 121800 | 357094960700 | 194300 | 194300 | 194400 | 194200 | 7553 |
| 377 | 20250114 | 121700 | 355627450800 | 194300 | 194600 | 194700 | 194200 | 17600 |
| 378 | 20250114 | 121600 | 352205536700 | 194600 | 194600 | 194700 | 194600 | 1944 |
| 379 | 20250114 | 121500 | 351827167600 | 194600 | 194700 | 194700 | 194600 | 1492 |
| 380 | 20250114 | 121400 | 351536708700 | 194700 | 194600 | 194700 | 194600 | 1892 |
| 381 | 20250114 | 121300 | 351168479900 | 194700 | 194700 | 194700 | 194600 | 770 |
| 382 | 20250114 | 121200 | 351018589500 | 194700 | 194600 | 194700 | 194600 | 900 |
| 383 | 20250114 | 121100 | 350843388300 | 194700 | 194700 | 194700 | 194600 | 724 |
| 384 | 20250114 | 121000 | 350702452700 | 194700 | 194700 | 194700 | 194600 | 2051 |
| 385 | 20250114 | 120900 | 350303280200 | 194700 | 194800 | 194800 | 194600 | 4834 |
| 386 | 20250114 | 120800 | 349362187800 | 194800 | 194800 | 194800 | 194700 | 917 |
| 387 | 20250114 | 120700 | 349183607600 | 194800 | 194700 | 194800 | 194700 | 635 |
| 388 | 20250114 | 120600 | 349059924100 | 194800 | 194800 | 194900 | 194700 | 4415 |
| 389 | 20250114 | 120500 | 348199879600 | 194800 | 194700 | 194900 | 194600 | 3348 |
| 390 | 20250114 | 120400 | 347547729500 | 194700 | 194600 | 194700 | 194500 | 3281 |
| 391 | 20250114 | 120300 | 346909298200 | 194600 | 194600 | 194600 | 194500 | 615 |
| 392 | 20250114 | 120200 | 346789630400 | 194600 | 194500 | 194600 | 194500 | 1890 |
| 393 | 20250114 | 120100 | 346421855500 | 194600 | 194600 | 194600 | 194500 | 995 |
| 394 | 20250114 | 120000 | 346228240000 | 194600 | 194400 | 194600 | 194400 | 1143 |
| 395 | 20250114 | 115900 | 346005864200 | 194500 | 194300 | 194500 | 194300 | 2283 |
| 396 | 20250114 | 115800 | 345561892700 | 194400 | 194300 | 194400 | 194200 | 3822 |
| 397 | 20250114 | 115700 | 344819095500 | 194300 | 194200 | 194300 | 194200 | 804 |
| 398 | 20250114 | 115600 | 344662929400 | 194300 | 194300 | 194300 | 194200 | 1122 |
| 399 | 20250114 | 115500 | 344444942600 | 194300 | 194300 | 194300 | 194200 | 800 |
| 400 | 20250114 | 115400 | 344289523800 | 194200 | 194200 | 194300 | 194200 | 1276 |
| 401 | 20250114 | 115300 | 344041609600 | 194300 | 194200 | 194400 | 194200 | 3950 |
| 402 | 20250114 | 115200 | 343274084000 | 194300 | 194200 | 194300 | 194200 | 2745 |
| 403 | 20250114 | 115100 | 342740826700 | 194200 | 194300 | 194300 | 194200 | 1696 |
| 404 | 20250114 | 115000 | 342411431600 | 194200 | 194300 | 194300 | 194200 | 961 |
| 405 | 20250114 | 114900 | 342224778400 | 194200 | 194200 | 194300 | 194200 | 943 |
| 406 | 20250114 | 114800 | 342041614600 | 194300 | 194300 | 194400 | 194200 | 6613 |
| 407 | 20250114 | 114700 | 340756737900 | 194300 | 194400 | 194500 | 194300 | 5026 |
| 408 | 20250114 | 114600 | 339779927600 | 194400 | 194300 | 194500 | 194300 | 7073 |
| 409 | 20250114 | 114500 | 338405083300 | 194400 | 194400 | 194400 | 194300 | 1917 |
| 410 | 20250114 | 114400 | 338032455000 | 194300 | 194300 | 194400 | 194300 | 895 |
| 411 | 20250114 | 114300 | 337858518000 | 194400 | 194400 | 194400 | 194300 | 568 |
| 412 | 20250114 | 114200 | 337748131000 | 194400 | 194300 | 194400 | 194300 | 1199 |
| 413 | 20250114 | 114100 | 337515061200 | 194300 | 194300 | 194400 | 194300 | 1586 |
| 414 | 20250114 | 114000 | 337206861300 | 194300 | 194100 | 194400 | 194100 | 2769 |
| 415 | 20250114 | 113900 | 336668817800 | 194100 | 194300 | 194400 | 194100 | 8649 |
| 416 | 20250114 | 113800 | 334988547600 | 194400 | 194400 | 194400 | 194300 | 2619 |
| 417 | 20250114 | 113700 | 334479436400 | 194400 | 194700 | 194700 | 194400 | 3555 |
| 418 | 20250114 | 113600 | 333787922800 | 194700 | 194800 | 194800 | 194500 | 3682 |
| 419 | 20250114 | 113500 | 333071228600 | 194700 | 194600 | 194800 | 194500 | 2617 |
| 420 | 20250114 | 113400 | 332561789400 | 194600 | 194500 | 194600 | 194400 | 1456 |
| 421 | 20250114 | 113300 | 332278565800 | 194500 | 194500 | 194500 | 194400 | 1320 |
| 422 | 20250114 | 113200 | 332021848200 | 194500 | 194500 | 194500 | 194400 | 704 |
| 423 | 20250114 | 113100 | 331884931200 | 194500 | 194400 | 194500 | 194300 | 1005 |
| 424 | 20250114 | 113000 | 331689558300 | 194400 | 194300 | 194400 | 194300 | 1633 |
| 425 | 20250114 | 112900 | 331372134600 | 194400 | 194400 | 194400 | 194300 | 2618 |
| 426 | 20250114 | 112800 | 330863387000 | 194300 | 194500 | 194600 | 194300 | 5263 |
| 427 | 20250114 | 112700 | 329840057700 | 194500 | 194600 | 194700 | 194500 | 1999 |
| 428 | 20250114 | 112600 | 329451066800 | 194600 | 194600 | 194600 | 194500 | 2055 |
| 429 | 20250114 | 112500 | 329051219400 | 194600 | 194600 | 194700 | 194500 | 1849 |
| 430 | 20250114 | 112400 | 328691436300 | 194600 | 194600 | 194700 | 194500 | 2400 |
| 431 | 20250114 | 112300 | 328224421700 | 194600 | 194400 | 194600 | 194400 | 5651 |
| 432 | 20250114 | 112200 | 327125272000 | 194500 | 194400 | 194500 | 194400 | 2781 |
| 433 | 20250114 | 112100 | 326584532000 | 194400 | 194500 | 194500 | 194400 | 1170 |
| 434 | 20250114 | 112000 | 326357006500 | 194500 | 194400 | 194500 | 194400 | 2118 |
| 435 | 20250114 | 111900 | 325945180300 | 194400 | 194400 | 194500 | 194400 | 1603 |
| 436 | 20250114 | 111800 | 325633450100 | 194500 | 194600 | 194600 | 194400 | 5572 |
| 437 | 20250114 | 111700 | 324549684900 | 194600 | 194700 | 194800 | 194500 | 4970 |
| 438 | 20250114 | 111600 | 323582401600 | 194700 | 194800 | 194900 | 194600 | 5255 |
| 439 | 20250114 | 111500 | 322558936500 | 194800 | 194700 | 194800 | 194600 | 3317 |
| 440 | 20250114 | 111400 | 321913087900 | 194700 | 194800 | 194800 | 194700 | 1687 |
| 441 | 20250114 | 111300 | 321584492100 | 194800 | 194700 | 194800 | 194700 | 1071 |
| 442 | 20250114 | 111200 | 321375885600 | 194700 | 194800 | 194900 | 194700 | 3161 |
| 443 | 20250114 | 111100 | 320760057600 | 194800 | 194700 | 194900 | 194600 | 3989 |
| 444 | 20250114 | 111000 | 319983009700 | 194600 | 194600 | 194800 | 194600 | 5281 |
| 445 | 20250114 | 110900 | 318954543400 | 194700 | 194900 | 194900 | 194500 | 7414 |
| 446 | 20250114 | 110800 | 317511601700 | 194800 | 194600 | 194900 | 194600 | 3150 |
| 447 | 20250114 | 110700 | 316898151600 | 194700 | 194400 | 194700 | 194300 | 7482 |
| 448 | 20250114 | 110600 | 315442762600 | 194400 | 194400 | 194500 | 194200 | 4443 |
| 449 | 20250114 | 110500 | 314579189800 | 194500 | 194500 | 194500 | 194400 | 1691 |
| 450 | 20250114 | 110400 | 314250316800 | 194500 | 194200 | 194500 | 194100 | 6338 |
| 451 | 20250114 | 110300 | 313019144400 | 194100 | 194100 | 194200 | 194100 | 1024 |
| 452 | 20250114 | 110200 | 312820357300 | 194100 | 194100 | 194200 | 194000 | 5075 |
| 453 | 20250114 | 110100 | 311835267400 | 194100 | 194200 | 194200 | 194100 | 2200 |
| 454 | 20250114 | 110000 | 311408207000 | 194200 | 194300 | 194300 | 194100 | 3758 |
| 455 | 20250114 | 105900 | 310678400600 | 194300 | 194400 | 194400 | 194300 | 3688 |
| 456 | 20250114 | 105800 | 309961763000 | 194300 | 194400 | 194400 | 194300 | 1009 |
| 457 | 20250114 | 105700 | 309765688000 | 194400 | 194300 | 194400 | 194200 | 1642 |
| 458 | 20250114 | 105600 | 309446631500 | 194300 | 194500 | 194500 | 194200 | 9505 |
| 459 | 20250114 | 105500 | 307598853800 | 194500 | 194500 | 194500 | 194400 | 2663 |
| 460 | 20250114 | 105400 | 307080943900 | 194500 | 194300 | 194500 | 194200 | 5004 |
| 461 | 20250114 | 105300 | 306108572200 | 194300 | 194200 | 194300 | 194200 | 2914 |
| 462 | 20250114 | 105200 | 305542419500 | 194300 | 194300 | 194300 | 194200 | 2768 |
| 463 | 20250114 | 105100 | 305004836300 | 194300 | 194300 | 194300 | 194200 | 1017 |
| 464 | 20250114 | 105000 | 304807267400 | 194300 | 194400 | 194400 | 194200 | 3411 |
| 465 | 20250114 | 104900 | 304144552000 | 194400 | 194300 | 194600 | 194200 | 8664 |
| 466 | 20250114 | 104800 | 302460255300 | 194200 | 194000 | 194300 | 193900 | 4483 |
| 467 | 20250114 | 104700 | 301590062500 | 194000 | 194000 | 194100 | 193900 | 4770 |
| 468 | 20250114 | 104600 | 300664651900 | 194000 | 194000 | 194100 | 193900 | 2254 |
| 469 | 20250114 | 104500 | 300227357600 | 193900 | 193800 | 194000 | 193800 | 5498 |
| 470 | 20250114 | 104400 | 299161411400 | 193800 | 193900 | 194000 | 193800 | 9095 |
| 471 | 20250114 | 104300 | 297398377000 | 193900 | 194100 | 194200 | 193900 | 16508 |
| 472 | 20250114 | 104200 | 294196084800 | 194100 | 194100 | 194300 | 194100 | 11675 |
| 473 | 20250114 | 104100 | 291929363900 | 194200 | 194200 | 194200 | 194100 | 2709 |
| 474 | 20250114 | 104000 | 291403475100 | 194200 | 194200 | 194300 | 194100 | 10010 |
| 475 | 20250114 | 103900 | 289459797500 | 194200 | 194300 | 194300 | 194100 | 3241 |
| 476 | 20250114 | 103800 | 288830436900 | 194200 | 194200 | 194300 | 194100 | 4994 |
| 477 | 20250114 | 103700 | 287860570200 | 194200 | 194300 | 194300 | 194200 | 2662 |
| 478 | 20250114 | 103600 | 287343585200 | 194300 | 194300 | 194400 | 194200 | 5318 |
| 479 | 20250114 | 103500 | 286310270800 | 194300 | 194400 | 194400 | 194300 | 2180 |
| 480 | 20250114 | 103400 | 285886628400 | 194300 | 194400 | 194400 | 194300 | 5196 |
| 481 | 20250114 | 103300 | 284876892700 | 194400 | 194400 | 194500 | 194300 | 2288 |
| 482 | 20250114 | 103200 | 284432113800 | 194400 | 194500 | 194600 | 194300 | 7177 |
| 483 | 20250114 | 103100 | 283036509300 | 194500 | 194700 | 194700 | 194400 | 6889 |
| 484 | 20250114 | 103000 | 281696514700 | 194600 | 194700 | 194700 | 194500 | 4959 |
| 485 | 20250114 | 102900 | 280731410500 | 194700 | 194500 | 194800 | 194500 | 2871 |
| 486 | 20250114 | 102800 | 280172644800 | 194600 | 194300 | 194900 | 194300 | 15907 |
| 487 | 20250114 | 102700 | 277078284200 | 194400 | 194400 | 194400 | 194300 | 2916 |
| 488 | 20250114 | 102600 | 276511453200 | 194400 | 194300 | 194500 | 194200 | 9677 |
| 489 | 20250114 | 102500 | 274630779100 | 194200 | 194200 | 194300 | 194200 | 1623 |
| 490 | 20250114 | 102400 | 274315514600 | 194200 | 194300 | 194300 | 194200 | 2535 |
| 491 | 20250114 | 102300 | 273823118800 | 194200 | 194100 | 194300 | 194100 | 6612 |
| 492 | 20250114 | 102200 | 272538886400 | 194100 | 194500 | 194500 | 194100 | 14864 |
| 493 | 20250114 | 102100 | 269651823800 | 194400 | 194800 | 194800 | 194400 | 7741 |
| 494 | 20250114 | 102000 | 268145452100 | 194700 | 194800 | 194800 | 194700 | 2057 |
| 495 | 20250114 | 101900 | 267744876900 | 194800 | 194800 | 194900 | 194700 | 3663 |
| 496 | 20250114 | 101800 | 267031340000 | 194800 | 194800 | 194800 | 194700 | 1771 |
| 497 | 20250114 | 101700 | 266686400000 | 194800 | 194800 | 194900 | 194800 | 2447 |
| 498 | 20250114 | 101600 | 266209615500 | 194900 | 195000 | 195100 | 194800 | 3254 |
| 499 | 20250114 | 101500 | 265575337200 | 195000 | 195200 | 195300 | 195000 | 3209 |
| 500 | 20250114 | 101400 | 264949120100 | 195300 | 194800 | 195400 | 194800 | 10832 |
| 501 | 20250114 | 101300 | 262835601700 | 194900 | 194700 | 195000 | 194500 | 6331 |
| 502 | 20250114 | 101200 | 261602685500 | 194800 | 194600 | 194800 | 194300 | 19467 |
| 503 | 20250114 | 101100 | 257816127500 | 194700 | 195100 | 195100 | 194600 | 17031 |
| 504 | 20250114 | 101000 | 254498304900 | 195100 | 195300 | 195300 | 195000 | 4506 |
| 505 | 20250114 | 100900 | 253618928700 | 195300 | 194900 | 195400 | 194900 | 7278 |
| 506 | 20250114 | 100800 | 252199211800 | 194900 | 195000 | 195000 | 194900 | 5373 |
| 507 | 20250114 | 100700 | 251151876000 | 195000 | 195000 | 195100 | 194900 | 4345 |
| 508 | 20250114 | 100600 | 250304567500 | 195000 | 195300 | 195300 | 194800 | 5919 |
| 509 | 20250114 | 100500 | 249150125900 | 195200 | 194900 | 195400 | 194800 | 10526 |
| 510 | 20250114 | 100400 | 247097020900 | 194900 | 195000 | 195000 | 194800 | 8630 |
| 511 | 20250114 | 100300 | 245415256700 | 195000 | 195000 | 195100 | 194900 | 4852 |
| 512 | 20250114 | 100200 | 244469077500 | 195000 | 195000 | 195100 | 194900 | 5271 |
| 513 | 20250114 | 100100 | 243441200000 | 195000 | 195200 | 195200 | 194900 | 10773 |
| 514 | 20250114 | 100000 | 241340411800 | 195100 | 195400 | 195500 | 195100 | 13178 |
| 515 | 20250114 | 095900 | 238768590700 | 195400 | 196000 | 196000 | 195200 | 25116 |
| 516 | 20250114 | 095800 | 233856829400 | 196000 | 195800 | 196200 | 195700 | 10150 |
| 517 | 20250114 | 095700 | 231868489600 | 195900 | 195900 | 196000 | 195800 | 5176 |
| 518 | 20250114 | 095600 | 230854553600 | 195900 | 195800 | 196000 | 195700 | 11148 |
| 519 | 20250114 | 095500 | 228671781100 | 195800 | 195700 | 195800 | 195700 | 3851 |
| 520 | 20250114 | 095400 | 227917854600 | 195700 | 195800 | 196100 | 195700 | 14920 |
| 521 | 20250114 | 095300 | 224995575700 | 195800 | 195800 | 195900 | 195700 | 3738 |
| 522 | 20250114 | 095200 | 224263653300 | 195800 | 196000 | 196100 | 195700 | 8489 |
| 523 | 20250114 | 095100 | 222600422300 | 196000 | 195900 | 196400 | 195900 | 11357 |
| 524 | 20250114 | 095000 | 220373495600 | 196000 | 195600 | 196000 | 195600 | 10643 |
| 525 | 20250114 | 094900 | 218290007100 | 195600 | 195600 | 195900 | 195500 | 10762 |
| 526 | 20250114 | 094800 | 216184015800 | 195700 | 195900 | 196000 | 195600 | 6780 |
| 527 | 20250114 | 094700 | 214856487100 | 195900 | 196200 | 196200 | 195700 | 15974 |
| 528 | 20250114 | 094600 | 211725662600 | 196200 | 196700 | 196700 | 196100 | 8908 |
| 529 | 20250114 | 094500 | 209975727100 | 196600 | 197000 | 197000 | 196600 | 5988 |
| 530 | 20250114 | 094400 | 208797371900 | 197000 | 197000 | 197100 | 196500 | 25139 |
| 531 | 20250114 | 094300 | 203851946000 | 197000 | 197500 | 197700 | 196900 | 25452 |
| 532 | 20250114 | 094200 | 198830426100 | 197500 | 197800 | 197800 | 197500 | 24289 |
| 533 | 20250114 | 094100 | 194031096300 | 197700 | 197700 | 197800 | 197600 | 12637 |
| 534 | 20250114 | 094000 | 191532689800 | 197700 | 197800 | 197900 | 197600 | 26921 |
| 535 | 20250114 | 093900 | 186208914100 | 197900 | 197800 | 197900 | 197500 | 24308 |
| 536 | 20250114 | 093800 | 181402589800 | 197800 | 197400 | 197800 | 197300 | 25018 |
| 537 | 20250114 | 093700 | 176459407300 | 197300 | 197200 | 197400 | 197100 | 15562 |
| 538 | 20250114 | 093600 | 173389797700 | 197200 | 197000 | 197400 | 196800 | 28672 |
| 539 | 20250114 | 093500 | 167735593700 | 196900 | 197100 | 197100 | 196700 | 15609 |
| 540 | 20250114 | 093400 | 164661956200 | 197000 | 197100 | 197200 | 196600 | 25651 |
| 541 | 20250114 | 093300 | 159609700200 | 197100 | 196400 | 197100 | 196300 | 32106 |
| 542 | 20250114 | 093200 | 153291285000 | 196400 | 196200 | 196800 | 196100 | 31699 |
| 543 | 20250114 | 093100 | 147061457400 | 196200 | 196000 | 196200 | 195900 | 18582 |
| 544 | 20250114 | 093000 | 143417167300 | 196000 | 195600 | 196100 | 195600 | 23077 |
| 545 | 20250114 | 092900 | 138895660400 | 195700 | 195300 | 195900 | 195200 | 26191 |
| 546 | 20250114 | 092800 | 133772092000 | 195300 | 195300 | 195500 | 195200 | 12885 |
| 547 | 20250114 | 092700 | 131255171800 | 195200 | 195300 | 195400 | 195200 | 7251 |
| 548 | 20250114 | 092600 | 129839373200 | 195200 | 195300 | 195500 | 195100 | 13211 |
| 549 | 20250114 | 092500 | 127258787500 | 195300 | 195000 | 195300 | 194900 | 11741 |
| 550 | 20250114 | 092400 | 124967568700 | 194900 | 194900 | 195000 | 194800 | 3506 |
| 551 | 20250114 | 092300 | 124284052800 | 194900 | 194800 | 195100 | 194700 | 8002 |
| 552 | 20250114 | 092200 | 122724346900 | 194800 | 195100 | 195100 | 194700 | 10829 |
| 553 | 20250114 | 092100 | 120614271300 | 195100 | 195100 | 195300 | 195000 | 7916 |
| 554 | 20250114 | 092000 | 119069654000 | 195100 | 195700 | 195800 | 195100 | 18812 |
| 555 | 20250114 | 091900 | 115392712100 | 195700 | 195200 | 195800 | 195000 | 25807 |
| 556 | 20250114 | 091800 | 110349633100 | 195200 | 194600 | 195200 | 194500 | 20374 |
| 557 | 20250114 | 091700 | 106379021100 | 194600 | 194600 | 194700 | 194500 | 8141 |
| 558 | 20250114 | 091600 | 104794884400 | 194600 | 194500 | 194600 | 194300 | 8771 |
| 559 | 20250114 | 091500 | 103088834800 | 194500 | 194000 | 194500 | 193900 | 17046 |
| 560 | 20250114 | 091400 | 99779708700 | 194000 | 194000 | 194000 | 193800 | 7401 |
| 561 | 20250114 | 091300 | 98344865300 | 193900 | 194600 | 194600 | 193900 | 16666 |
| 562 | 20250114 | 091200 | 95108179000 | 194600 | 194800 | 194800 | 194500 | 15372 |
| 563 | 20250114 | 091100 | 92115634100 | 194800 | 194500 | 194800 | 194400 | 14346 |
| 564 | 20250114 | 091000 | 89323950600 | 194400 | 194200 | 194500 | 194100 | 9091 |
| 565 | 20250114 | 090900 | 87558399200 | 194100 | 193700 | 194300 | 193600 | 27027 |
| 566 | 20250114 | 090800 | 82319858800 | 193700 | 193900 | 194000 | 193700 | 17060 |
| 567 | 20250114 | 090700 | 79013370200 | 193900 | 194200 | 194300 | 193900 | 19616 |
| 568 | 20250114 | 090600 | 75206683700 | 194300 | 194400 | 194800 | 194100 | 20153 |
| 569 | 20250114 | 090500 | 71288583200 | 194400 | 194200 | 195100 | 194100 | 21649 |
| 570 | 20250114 | 090400 | 67075812700 | 194200 | 194900 | 194900 | 194200 | 37136 |
| 571 | 20250114 | 090300 | 59851306600 | 194900 | 194800 | 195300 | 194800 | 28666 |
| 572 | 20250114 | 090200 | 54258685800 | 194900 | 195100 | 195300 | 194600 | 38275 |
| 573 | 20250114 | 090100 | 46791788200 | 195100 | 194700 | 195100 | 194500 | 40255 |
| 574 | 20250114 | 090000 | 38951949100 | 194600 | 194300 | 195800 | 194300 | 198245 |