36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 3 | 20250114 | 185600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 4 | 20250114 | 185500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 5 | 20250114 | 185400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 6 | 20250114 | 185300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 7 | 20250114 | 185200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 8 | 20250114 | 185100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 9 | 20250114 | 185000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 10 | 20250114 | 184900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 11 | 20250114 | 184800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 12 | 20250114 | 184700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 13 | 20250114 | 184600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 14 | 20250114 | 184500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 15 | 20250114 | 184400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 16 | 20250114 | 184300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 17 | 20250114 | 184200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 18 | 20250114 | 184100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 19 | 20250114 | 184000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 20 | 20250114 | 183900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 21 | 20250114 | 183800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 22 | 20250114 | 183700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 23 | 20250114 | 183600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 24 | 20250114 | 183500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 25 | 20250114 | 183400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 26 | 20250114 | 183300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 27 | 20250114 | 183200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 28 | 20250114 | 183100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 29 | 20250114 | 183000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 30 | 20250114 | 182900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 31 | 20250114 | 182800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 32 | 20250114 | 182700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 33 | 20250114 | 182600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 34 | 20250114 | 182500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 35 | 20250114 | 182400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 36 | 20250114 | 182300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 37 | 20250114 | 182200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 38 | 20250114 | 182100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 39 | 20250114 | 182000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 40 | 20250114 | 181900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 41 | 20250114 | 181800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 42 | 20250114 | 181700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 43 | 20250114 | 181600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 44 | 20250114 | 181500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 45 | 20250114 | 181400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 46 | 20250114 | 181300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 47 | 20250114 | 181200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 48 | 20250114 | 181100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 49 | 20250114 | 181000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 50 | 20250114 | 180900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 51 | 20250114 | 180800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 52 | 20250114 | 180700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 53 | 20250114 | 180600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 54 | 20250114 | 180500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 55 | 20250114 | 180400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 56 | 20250114 | 180300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 57 | 20250114 | 180200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 58 | 20250114 | 180100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 59 | 20250114 | 180000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 60 | 20250114 | 175900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 61 | 20250114 | 175800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 62 | 20250114 | 175700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 63 | 20250114 | 175600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 64 | 20250114 | 175500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 65 | 20250114 | 175400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 66 | 20250114 | 175300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 67 | 20250114 | 175200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 68 | 20250114 | 175100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 69 | 20250114 | 175000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 70 | 20250114 | 174900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 71 | 20250114 | 174800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 72 | 20250114 | 174700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 73 | 20250114 | 174600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 74 | 20250114 | 174500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 75 | 20250114 | 174400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 76 | 20250114 | 174300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 77 | 20250114 | 174200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 78 | 20250114 | 174100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 79 | 20250114 | 174000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 80 | 20250114 | 173900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 81 | 20250114 | 173800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 82 | 20250114 | 173700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 83 | 20250114 | 173600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 84 | 20250114 | 173500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 85 | 20250114 | 173400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 86 | 20250114 | 173300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 87 | 20250114 | 173200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 88 | 20250114 | 173100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 89 | 20250114 | 173000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 90 | 20250114 | 172900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 91 | 20250114 | 172800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 92 | 20250114 | 172700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 93 | 20250114 | 172600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 94 | 20250114 | 172500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 95 | 20250114 | 172400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 96 | 20250114 | 172300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 97 | 20250114 | 172200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 98 | 20250114 | 172100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 99 | 20250114 | 172000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 100 | 20250114 | 171900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 101 | 20250114 | 171800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 102 | 20250114 | 171700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 103 | 20250114 | 171600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 104 | 20250114 | 171500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 105 | 20250114 | 171400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 106 | 20250114 | 171300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 107 | 20250114 | 171200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 108 | 20250114 | 171100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 109 | 20250114 | 171000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 110 | 20250114 | 170900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 111 | 20250114 | 170800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 112 | 20250114 | 170700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 113 | 20250114 | 170600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 114 | 20250114 | 170500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 115 | 20250114 | 170400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 116 | 20250114 | 170300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 117 | 20250114 | 170200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 118 | 20250114 | 170100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 119 | 20250114 | 170000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 120 | 20250114 | 165900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 121 | 20250114 | 165800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 122 | 20250114 | 165700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 123 | 20250114 | 165600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 124 | 20250114 | 165500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 125 | 20250114 | 165400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 126 | 20250114 | 165300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 127 | 20250114 | 165200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 128 | 20250114 | 165100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 129 | 20250114 | 165000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 130 | 20250114 | 164900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 131 | 20250114 | 164800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 132 | 20250114 | 164700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 133 | 20250114 | 164600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 134 | 20250114 | 164500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 135 | 20250114 | 164400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 136 | 20250114 | 164300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 137 | 20250114 | 164200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 138 | 20250114 | 164100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 139 | 20250114 | 164000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 140 | 20250114 | 163900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 141 | 20250114 | 163800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 142 | 20250114 | 163700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 143 | 20250114 | 163600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 144 | 20250114 | 163500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 145 | 20250114 | 163400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 146 | 20250114 | 163300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 147 | 20250114 | 163200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 148 | 20250114 | 163100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 149 | 20250114 | 163000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 150 | 20250114 | 162900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 151 | 20250114 | 162800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 152 | 20250114 | 162700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 153 | 20250114 | 162600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 154 | 20250114 | 162500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 155 | 20250114 | 162400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 156 | 20250114 | 162300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 157 | 20250114 | 162200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 158 | 20250114 | 162100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 159 | 20250114 | 162000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 160 | 20250114 | 161900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 161 | 20250114 | 161800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 162 | 20250114 | 161700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 163 | 20250114 | 161600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 164 | 20250114 | 161500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 165 | 20250114 | 161400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 166 | 20250114 | 161300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 167 | 20250114 | 161200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 168 | 20250114 | 161100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 169 | 20250114 | 161000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 170 | 20250114 | 160900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 171 | 20250114 | 160800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 172 | 20250114 | 160700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 173 | 20250114 | 160600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 174 | 20250114 | 160500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 175 | 20250114 | 160400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 176 | 20250114 | 160300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 177 | 20250114 | 160200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 178 | 20250114 | 160100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 179 | 20250114 | 160000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 180 | 20250114 | 155900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 181 | 20250114 | 155800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 182 | 20250114 | 155700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 183 | 20250114 | 155600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 184 | 20250114 | 155500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 185 | 20250114 | 155400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 186 | 20250114 | 155300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 187 | 20250114 | 155200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 188 | 20250114 | 155100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 189 | 20250114 | 155000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 190 | 20250114 | 154900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 191 | 20250114 | 154800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 192 | 20250114 | 154700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 193 | 20250114 | 154600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 194 | 20250114 | 154500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 195 | 20250114 | 154400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 196 | 20250114 | 154300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 197 | 20250114 | 154200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20250114 | 154100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20250114 | 154000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20250114 | 153900 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20250114 | 153800 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20250114 | 153700 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20250114 | 153600 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 204 | 20250114 | 153500 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 205 | 20250114 | 153400 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 206 | 20250114 | 153300 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 207 | 20250114 | 153200 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 208 | 20250114 | 153100 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 0 |
| 209 | 20250114 | 153000 | 297701856200 | 158100 | 158100 | 158100 | 158100 | 13105 |
| 210 | 20250114 | 152900 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20250114 | 152800 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20250114 | 152700 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 213 | 20250114 | 152600 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20250114 | 152500 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20250114 | 152400 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20250114 | 152300 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 217 | 20250114 | 152200 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 218 | 20250114 | 152100 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 219 | 20250114 | 152000 | 295629955700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 220 | 20250114 | 151900 | 295629955700 | 158300 | 158500 | 158500 | 158200 | 6555 |
| 221 | 20250114 | 151800 | 294592257300 | 158400 | 158400 | 158500 | 158300 | 2481 |
| 222 | 20250114 | 151700 | 294199277500 | 158300 | 158600 | 158600 | 158200 | 2498 |
| 223 | 20250114 | 151600 | 293803631600 | 158500 | 158600 | 158600 | 158400 | 3473 |
| 224 | 20250114 | 151500 | 293253077600 | 158500 | 158500 | 158600 | 158400 | 2904 |
| 225 | 20250114 | 151400 | 292792687100 | 158500 | 158300 | 158600 | 158300 | 6617 |
| 226 | 20250114 | 151300 | 291744247300 | 158200 | 158100 | 158300 | 158100 | 2623 |
| 227 | 20250114 | 151200 | 291329255600 | 158100 | 158100 | 158200 | 158000 | 2178 |
| 228 | 20250114 | 151100 | 290984937600 | 158000 | 157800 | 158100 | 157600 | 4907 |
| 229 | 20250114 | 151000 | 290210362100 | 157800 | 157900 | 158000 | 157800 | 1645 |
| 230 | 20250114 | 150900 | 289950692100 | 158000 | 158000 | 158000 | 157900 | 1696 |
| 231 | 20250114 | 150800 | 289682765300 | 157900 | 158100 | 158100 | 157900 | 1735 |
| 232 | 20250114 | 150700 | 289408667900 | 158000 | 158100 | 158100 | 158000 | 1767 |
| 233 | 20250114 | 150600 | 289129383600 | 158000 | 158100 | 158100 | 158000 | 1742 |
| 234 | 20250114 | 150500 | 288854041700 | 158100 | 157900 | 158100 | 157900 | 1428 |
| 235 | 20250114 | 150400 | 288628363200 | 157900 | 157800 | 158000 | 157800 | 1465 |
| 236 | 20250114 | 150300 | 288397054300 | 157800 | 158200 | 158200 | 157700 | 3262 |
| 237 | 20250114 | 150200 | 287881772300 | 158200 | 158100 | 158200 | 158000 | 2834 |
| 238 | 20250114 | 150100 | 287433620300 | 158100 | 157800 | 158100 | 157700 | 8372 |
| 239 | 20250114 | 150000 | 286110802600 | 157800 | 157700 | 157800 | 157700 | 3242 |
| 240 | 20250114 | 145900 | 285599270000 | 157700 | 157800 | 157800 | 157700 | 713 |
| 241 | 20250114 | 145800 | 285486805200 | 157700 | 157700 | 157800 | 157700 | 913 |
| 242 | 20250114 | 145700 | 285342767800 | 157700 | 157800 | 157800 | 157700 | 951 |
| 243 | 20250114 | 145600 | 285192772600 | 157800 | 157700 | 157800 | 157500 | 2371 |
| 244 | 20250114 | 145500 | 284818870800 | 157600 | 157500 | 157700 | 157500 | 1495 |
| 245 | 20250114 | 145400 | 284583259000 | 157600 | 157200 | 157600 | 157200 | 2735 |
| 246 | 20250114 | 145300 | 284152768700 | 157300 | 157400 | 157400 | 157200 | 2143 |
| 247 | 20250114 | 145200 | 283815653600 | 157300 | 157600 | 157700 | 157300 | 3127 |
| 248 | 20250114 | 145100 | 283323171900 | 157700 | 157600 | 157700 | 157600 | 1528 |
| 249 | 20250114 | 145000 | 283082306400 | 157700 | 157600 | 157800 | 157400 | 2324 |
| 250 | 20250114 | 144900 | 282716044600 | 157600 | 157500 | 157900 | 157500 | 7714 |
| 251 | 20250114 | 144800 | 281499161500 | 157500 | 157500 | 157600 | 157300 | 3231 |
| 252 | 20250114 | 144700 | 280990391900 | 157400 | 157300 | 157500 | 157200 | 3851 |
| 253 | 20250114 | 144600 | 280384348700 | 157200 | 157100 | 157300 | 156900 | 3590 |
| 254 | 20250114 | 144500 | 279820369300 | 157100 | 157200 | 157300 | 157000 | 1945 |
| 255 | 20250114 | 144400 | 279514718500 | 157200 | 157200 | 157200 | 156900 | 2242 |
| 256 | 20250114 | 144300 | 279162408500 | 157200 | 156700 | 157200 | 156700 | 4197 |
| 257 | 20250114 | 144200 | 278503982600 | 156700 | 156300 | 156700 | 156300 | 2333 |
| 258 | 20250114 | 144100 | 278138849000 | 156200 | 156200 | 156300 | 156000 | 1634 |
| 259 | 20250114 | 144000 | 277883654500 | 156200 | 156300 | 156400 | 156200 | 528 |
| 260 | 20250114 | 143900 | 277801122600 | 156300 | 156100 | 156400 | 155900 | 1403 |
| 261 | 20250114 | 143800 | 277582170100 | 156000 | 156200 | 156200 | 156000 | 631 |
| 262 | 20250114 | 143700 | 277483698400 | 156200 | 156000 | 156300 | 155900 | 438 |
| 263 | 20250114 | 143600 | 277415343500 | 156000 | 156100 | 156200 | 156000 | 582 |
| 264 | 20250114 | 143500 | 277324507800 | 156100 | 156100 | 156200 | 156000 | 400 |
| 265 | 20250114 | 143400 | 277262065700 | 156100 | 156100 | 156100 | 155900 | 306 |
| 266 | 20250114 | 143300 | 277214312100 | 156200 | 156000 | 156200 | 156000 | 279 |
| 267 | 20250114 | 143200 | 277170770300 | 155900 | 155900 | 156100 | 155800 | 1343 |
| 268 | 20250114 | 143100 | 276961419200 | 155800 | 155800 | 156000 | 155700 | 587 |
| 269 | 20250114 | 143000 | 276869949800 | 155800 | 155700 | 156000 | 155600 | 760 |
| 270 | 20250114 | 142900 | 276751551300 | 155600 | 156100 | 156100 | 155600 | 1734 |
| 271 | 20250114 | 142800 | 276481263400 | 156100 | 156200 | 156200 | 156000 | 803 |
| 272 | 20250114 | 142700 | 276355952000 | 156200 | 156200 | 156300 | 156000 | 1082 |
| 273 | 20250114 | 142600 | 276187061400 | 156300 | 156400 | 156600 | 156300 | 676 |
| 274 | 20250114 | 142500 | 276081353800 | 156400 | 156500 | 156500 | 156100 | 415 |
| 275 | 20250114 | 142400 | 276016445000 | 156500 | 156700 | 156700 | 156100 | 753 |
| 276 | 20250114 | 142300 | 275898597400 | 156600 | 156100 | 156700 | 156000 | 2956 |
| 277 | 20250114 | 142200 | 275436475600 | 156100 | 156200 | 156300 | 156000 | 609 |
| 278 | 20250114 | 142100 | 275341364000 | 156300 | 155800 | 156300 | 155800 | 392 |
| 279 | 20250114 | 142000 | 275280159200 | 156000 | 156000 | 156400 | 155700 | 2037 |
| 280 | 20250114 | 141900 | 274962521400 | 155900 | 156000 | 156200 | 155900 | 1200 |
| 281 | 20250114 | 141800 | 274775294400 | 156000 | 156300 | 156500 | 156000 | 1315 |
| 282 | 20250114 | 141700 | 274569933600 | 156200 | 156500 | 156500 | 156100 | 1029 |
| 283 | 20250114 | 141600 | 274409167500 | 156500 | 156500 | 156600 | 156300 | 604 |
| 284 | 20250114 | 141500 | 274314673600 | 156500 | 156600 | 156700 | 156500 | 519 |
| 285 | 20250114 | 141400 | 274233394400 | 156600 | 156400 | 156800 | 156400 | 1490 |
| 286 | 20250114 | 141300 | 274000104200 | 156400 | 156400 | 156500 | 156300 | 286 |
| 287 | 20250114 | 141200 | 273955365000 | 156400 | 156300 | 156500 | 156200 | 606 |
| 288 | 20250114 | 141100 | 273860622200 | 156300 | 156600 | 156600 | 156200 | 1831 |
| 289 | 20250114 | 141000 | 273574296800 | 156600 | 156500 | 156600 | 156400 | 554 |
| 290 | 20250114 | 140900 | 273487574300 | 156500 | 156800 | 156800 | 156500 | 639 |
| 291 | 20250114 | 140800 | 273387452000 | 156700 | 156700 | 156800 | 156600 | 483 |
| 292 | 20250114 | 140700 | 273311747900 | 156700 | 156500 | 156700 | 156500 | 653 |
| 293 | 20250114 | 140600 | 273209498100 | 156600 | 156600 | 156700 | 156500 | 854 |
| 294 | 20250114 | 140500 | 273075746700 | 156500 | 156600 | 156600 | 156500 | 437 |
| 295 | 20250114 | 140400 | 273007323100 | 156600 | 156500 | 156600 | 156400 | 230 |
| 296 | 20250114 | 140300 | 272971321100 | 156500 | 156300 | 156500 | 156200 | 288 |
| 297 | 20250114 | 140200 | 272926285500 | 156400 | 156500 | 156600 | 156400 | 677 |
| 298 | 20250114 | 140100 | 272820353100 | 156400 | 156500 | 156600 | 156400 | 1179 |
| 299 | 20250114 | 140000 | 272635912000 | 156500 | 156400 | 156600 | 156300 | 1092 |
| 300 | 20250114 | 135900 | 272465032900 | 156400 | 156000 | 156500 | 156000 | 717 |
| 301 | 20250114 | 135800 | 272352971300 | 155900 | 155800 | 156000 | 155800 | 512 |
| 302 | 20250114 | 135700 | 272273151300 | 155800 | 155700 | 156100 | 155700 | 479 |
| 303 | 20250114 | 135600 | 272198454000 | 155700 | 155500 | 155900 | 155500 | 1540 |
| 304 | 20250114 | 135500 | 271958800800 | 155600 | 156100 | 156200 | 155500 | 3142 |
| 305 | 20250114 | 135400 | 271469103900 | 156100 | 156300 | 156300 | 156100 | 1051 |
| 306 | 20250114 | 135300 | 271304971900 | 156300 | 156200 | 156400 | 156100 | 1828 |
| 307 | 20250114 | 135200 | 271019490300 | 156100 | 156600 | 156700 | 156100 | 3579 |
| 308 | 20250114 | 135100 | 270459522300 | 156500 | 156700 | 156700 | 156500 | 609 |
| 309 | 20250114 | 135000 | 270364142600 | 156700 | 156600 | 156700 | 156500 | 1117 |
| 310 | 20250114 | 134900 | 270189183700 | 156600 | 156800 | 156800 | 156600 | 739 |
| 311 | 20250114 | 134800 | 270073405800 | 156800 | 156600 | 157000 | 156500 | 563 |
| 312 | 20250114 | 134700 | 269985206800 | 156700 | 156800 | 156800 | 156600 | 1327 |
| 313 | 20250114 | 134600 | 269777314200 | 156700 | 156700 | 156800 | 156600 | 1343 |
| 314 | 20250114 | 134500 | 269566893600 | 156700 | 157100 | 157300 | 156600 | 5384 |
| 315 | 20250114 | 134400 | 268722659800 | 157200 | 157100 | 157300 | 157000 | 780 |
| 316 | 20250114 | 134300 | 268600059100 | 157100 | 157000 | 157200 | 156900 | 861 |
| 317 | 20250114 | 134200 | 268464846300 | 157000 | 157000 | 157200 | 156800 | 605 |
| 318 | 20250114 | 134100 | 268369858400 | 157000 | 157300 | 157400 | 156800 | 3001 |
| 319 | 20250114 | 134000 | 267898482800 | 157300 | 157600 | 157600 | 157200 | 1898 |
| 320 | 20250114 | 133900 | 267599767000 | 157600 | 157500 | 157600 | 157300 | 1764 |
| 321 | 20250114 | 133800 | 267321950700 | 157500 | 157300 | 157500 | 157200 | 2030 |
| 322 | 20250114 | 133700 | 267002578300 | 157400 | 157500 | 157600 | 157300 | 3841 |
| 323 | 20250114 | 133600 | 266397641500 | 157500 | 157200 | 157600 | 157100 | 4446 |
| 324 | 20250114 | 133500 | 265697855400 | 157200 | 156800 | 157200 | 156700 | 3283 |
| 325 | 20250114 | 133400 | 265182686500 | 156800 | 156500 | 156800 | 156500 | 1971 |
| 326 | 20250114 | 133300 | 264873902200 | 156500 | 156300 | 156500 | 156200 | 544 |
| 327 | 20250114 | 133200 | 264788857000 | 156300 | 156400 | 156500 | 156300 | 348 |
| 328 | 20250114 | 133100 | 264734428200 | 156300 | 156300 | 156400 | 156200 | 716 |
| 329 | 20250114 | 133000 | 264622509100 | 156300 | 156500 | 156500 | 156200 | 1667 |
| 330 | 20250114 | 132900 | 264361805500 | 156400 | 156700 | 156800 | 156400 | 1469 |
| 331 | 20250114 | 132800 | 264131730500 | 156700 | 156500 | 156700 | 156400 | 1795 |
| 332 | 20250114 | 132700 | 263850600200 | 156500 | 156500 | 156600 | 156400 | 926 |
| 333 | 20250114 | 132600 | 263705694400 | 156500 | 156300 | 156600 | 156300 | 575 |
| 334 | 20250114 | 132500 | 263615723000 | 156300 | 156500 | 156600 | 156100 | 2488 |
| 335 | 20250114 | 132400 | 263226536400 | 156600 | 156500 | 156600 | 156400 | 342 |
| 336 | 20250114 | 132300 | 263173000800 | 156400 | 156400 | 156600 | 156400 | 998 |
| 337 | 20250114 | 132200 | 263016849800 | 156500 | 156300 | 156500 | 156300 | 473 |
| 338 | 20250114 | 132100 | 262942866700 | 156300 | 156200 | 156500 | 156200 | 956 |
| 339 | 20250114 | 132000 | 262793375100 | 156300 | 156300 | 156400 | 156200 | 391 |
| 340 | 20250114 | 131900 | 262732259300 | 156200 | 156300 | 156400 | 156200 | 628 |
| 341 | 20250114 | 131800 | 262634114200 | 156300 | 156100 | 156300 | 156100 | 553 |
| 342 | 20250114 | 131700 | 262547697000 | 156200 | 155900 | 156200 | 155900 | 397 |
| 343 | 20250114 | 131600 | 262485739000 | 156000 | 155900 | 156000 | 155800 | 338 |
| 344 | 20250114 | 131500 | 262433045600 | 155900 | 155700 | 156000 | 155700 | 400 |
| 345 | 20250114 | 131400 | 262370733400 | 155800 | 155700 | 155900 | 155700 | 415 |
| 346 | 20250114 | 131300 | 262306076800 | 155800 | 155800 | 155900 | 155700 | 325 |
| 347 | 20250114 | 131200 | 262255449600 | 155800 | 155700 | 155900 | 155700 | 420 |
| 348 | 20250114 | 131100 | 262190011700 | 155600 | 155600 | 155900 | 155400 | 1745 |
| 349 | 20250114 | 131000 | 261918450900 | 155700 | 155300 | 155800 | 155300 | 1391 |
| 350 | 20250114 | 130900 | 261702181300 | 155300 | 155400 | 155500 | 155200 | 2343 |
| 351 | 20250114 | 130800 | 261338329400 | 155500 | 155800 | 155800 | 155400 | 5770 |
| 352 | 20250114 | 130700 | 260440734400 | 155800 | 155800 | 155900 | 155800 | 767 |
| 353 | 20250114 | 130600 | 260321222800 | 155900 | 155900 | 155900 | 155800 | 603 |
| 354 | 20250114 | 130500 | 260227249900 | 155900 | 155800 | 156000 | 155800 | 461 |
| 355 | 20250114 | 130400 | 260155407000 | 155800 | 155900 | 156000 | 155800 | 666 |
| 356 | 20250114 | 130300 | 260051564400 | 156000 | 155900 | 156100 | 155900 | 532 |
| 357 | 20250114 | 130200 | 259968600100 | 156000 | 156100 | 156200 | 156000 | 409 |
| 358 | 20250114 | 130100 | 259904778400 | 156100 | 156000 | 156100 | 155900 | 320 |
| 359 | 20250114 | 130000 | 259854845300 | 155900 | 156200 | 156300 | 155900 | 1188 |
| 360 | 20250114 | 125900 | 259669456200 | 156300 | 156200 | 156300 | 156100 | 358 |
| 361 | 20250114 | 125800 | 259613536600 | 156100 | 156100 | 156300 | 156100 | 486 |
| 362 | 20250114 | 125700 | 259537654400 | 156100 | 156100 | 156100 | 156000 | 256 |
| 363 | 20250114 | 125600 | 259497706500 | 156100 | 156200 | 156300 | 156000 | 1049 |
| 364 | 20250114 | 125500 | 259333915400 | 156300 | 156300 | 156300 | 156200 | 216 |
| 365 | 20250114 | 125400 | 259300161700 | 156300 | 156100 | 156300 | 156000 | 361 |
| 366 | 20250114 | 125300 | 259243787300 | 156300 | 155900 | 156300 | 155900 | 629 |
| 367 | 20250114 | 125200 | 259145671100 | 155900 | 156000 | 156100 | 155900 | 992 |
| 368 | 20250114 | 125100 | 258990936500 | 156000 | 155900 | 156100 | 155900 | 912 |
| 369 | 20250114 | 125000 | 258848678900 | 155900 | 155900 | 156400 | 155900 | 634 |
| 370 | 20250114 | 124900 | 258749778100 | 156000 | 156800 | 156800 | 155900 | 5852 |
| 371 | 20250114 | 124800 | 257835287900 | 156800 | 156900 | 156900 | 156800 | 341 |
| 372 | 20250114 | 124700 | 257781794400 | 156800 | 156700 | 156900 | 156700 | 685 |
| 373 | 20250114 | 124600 | 257674392400 | 156700 | 156700 | 156800 | 156600 | 1507 |
| 374 | 20250114 | 124500 | 257438278500 | 156700 | 156700 | 156800 | 156600 | 943 |
| 375 | 20250114 | 124400 | 257290465800 | 156600 | 156600 | 156700 | 156400 | 968 |
| 376 | 20250114 | 124300 | 257138947800 | 156600 | 156600 | 156700 | 156600 | 251 |
| 377 | 20250114 | 124200 | 257099637200 | 156700 | 156700 | 156800 | 156600 | 217 |
| 378 | 20250114 | 124100 | 257065630200 | 156700 | 156700 | 156700 | 156500 | 757 |
| 379 | 20250114 | 124000 | 256947052500 | 156700 | 156700 | 156800 | 156700 | 910 |
| 380 | 20250114 | 123900 | 256804424000 | 156800 | 156700 | 156800 | 156700 | 233 |
| 381 | 20250114 | 123800 | 256767898400 | 156800 | 156600 | 156800 | 156600 | 1008 |
| 382 | 20250114 | 123700 | 256609913000 | 156700 | 156600 | 156700 | 156500 | 419 |
| 383 | 20250114 | 123600 | 256544302000 | 156500 | 156700 | 156800 | 156500 | 1360 |
| 384 | 20250114 | 123500 | 256331183400 | 156600 | 156500 | 156700 | 156400 | 1117 |
| 385 | 20250114 | 123400 | 256156295600 | 156500 | 156700 | 156800 | 156500 | 824 |
| 386 | 20250114 | 123300 | 256027248100 | 156700 | 156700 | 156800 | 156600 | 2631 |
| 387 | 20250114 | 123200 | 255614839000 | 156700 | 156400 | 156700 | 156300 | 868 |
| 388 | 20250114 | 123100 | 255478985800 | 156400 | 156100 | 156500 | 156100 | 2468 |
| 389 | 20250114 | 123000 | 255093134800 | 156200 | 156000 | 156200 | 155900 | 616 |
| 390 | 20250114 | 122900 | 254997004400 | 155900 | 155900 | 156000 | 155800 | 669 |
| 391 | 20250114 | 122800 | 254892708500 | 155800 | 155800 | 155900 | 155800 | 160 |
| 392 | 20250114 | 122700 | 254867779500 | 155900 | 156000 | 156100 | 155800 | 500 |
| 393 | 20250114 | 122600 | 254789819600 | 156100 | 155900 | 156200 | 155700 | 827 |
| 394 | 20250114 | 122500 | 254660937100 | 155900 | 156100 | 156200 | 155900 | 730 |
| 395 | 20250114 | 122400 | 254547014300 | 156100 | 156000 | 156100 | 156000 | 227 |
| 396 | 20250114 | 122300 | 254511583700 | 156000 | 155800 | 156100 | 155800 | 296 |
| 397 | 20250114 | 122200 | 254465413300 | 156000 | 155900 | 156000 | 155800 | 286 |
| 398 | 20250114 | 122100 | 254420820300 | 155800 | 155800 | 155900 | 155700 | 278 |
| 399 | 20250114 | 122000 | 254377513000 | 155800 | 155900 | 156200 | 155800 | 478 |
| 400 | 20250114 | 121900 | 254302971800 | 155900 | 155700 | 156000 | 155700 | 185 |
| 401 | 20250114 | 121800 | 254274137800 | 155700 | 156000 | 156000 | 155700 | 733 |
| 402 | 20250114 | 121700 | 254159918800 | 155900 | 156100 | 156100 | 155900 | 899 |
| 403 | 20250114 | 121600 | 254019682900 | 156000 | 156300 | 156300 | 156000 | 1214 |
| 404 | 20250114 | 121500 | 253830086100 | 156200 | 156300 | 156400 | 156200 | 734 |
| 405 | 20250114 | 121400 | 253715365500 | 156400 | 156400 | 156500 | 156300 | 1440 |
| 406 | 20250114 | 121300 | 253490109600 | 156300 | 156100 | 156400 | 156100 | 671 |
| 407 | 20250114 | 121200 | 253385208800 | 156200 | 156000 | 156200 | 156000 | 236 |
| 408 | 20250114 | 121100 | 253348358800 | 156100 | 156200 | 156400 | 156000 | 2591 |
| 409 | 20250114 | 121000 | 252943585700 | 156100 | 156000 | 156100 | 156000 | 983 |
| 410 | 20250114 | 120900 | 252790154400 | 156000 | 156000 | 156200 | 155900 | 535 |
| 411 | 20250114 | 120800 | 252706631200 | 155900 | 155600 | 156100 | 155600 | 3049 |
| 412 | 20250114 | 120700 | 252231201700 | 155600 | 155700 | 155700 | 155600 | 662 |
| 413 | 20250114 | 120600 | 252128150700 | 155700 | 155800 | 155800 | 155700 | 880 |
| 414 | 20250114 | 120500 | 251991112500 | 155800 | 155800 | 155900 | 155800 | 211 |
| 415 | 20250114 | 120400 | 251958233100 | 155800 | 155700 | 155900 | 155700 | 278 |
| 416 | 20250114 | 120300 | 251914914400 | 155700 | 155700 | 155800 | 155600 | 228 |
| 417 | 20250114 | 120200 | 251879411500 | 155700 | 155700 | 155800 | 155600 | 573 |
| 418 | 20250114 | 120100 | 251790211100 | 155800 | 155800 | 155800 | 155700 | 325 |
| 419 | 20250114 | 120000 | 251739588600 | 155700 | 155800 | 155900 | 155700 | 423 |
| 420 | 20250114 | 115900 | 251673677300 | 155800 | 155900 | 156000 | 155800 | 375 |
| 421 | 20250114 | 115800 | 251615216000 | 155900 | 155800 | 156000 | 155700 | 1525 |
| 422 | 20250114 | 115700 | 251377478700 | 155800 | 155900 | 155900 | 155700 | 534 |
| 423 | 20250114 | 115600 | 251294273400 | 155900 | 155600 | 155900 | 155500 | 3436 |
| 424 | 20250114 | 115500 | 250759050500 | 155500 | 155400 | 155600 | 155200 | 488 |
| 425 | 20250114 | 115400 | 250683202100 | 155400 | 155400 | 155500 | 155100 | 845 |
| 426 | 20250114 | 115300 | 250551982600 | 155300 | 155300 | 155400 | 155300 | 451 |
| 427 | 20250114 | 115200 | 250481937000 | 155300 | 155500 | 155500 | 155300 | 403 |
| 428 | 20250114 | 115100 | 250419299200 | 155500 | 155200 | 155600 | 155200 | 381 |
| 429 | 20250114 | 115000 | 250360135000 | 155200 | 155700 | 155800 | 155100 | 3375 |
| 430 | 20250114 | 114900 | 249835335300 | 155700 | 155700 | 155800 | 155600 | 404 |
| 431 | 20250114 | 114800 | 249772415600 | 155700 | 155600 | 155700 | 155600 | 175 |
| 432 | 20250114 | 114700 | 249745178500 | 155600 | 155800 | 155800 | 155600 | 650 |
| 433 | 20250114 | 114600 | 249643992800 | 155800 | 155700 | 155800 | 155700 | 588 |
| 434 | 20250114 | 114500 | 249552424300 | 155700 | 155500 | 155800 | 155500 | 736 |
| 435 | 20250114 | 114400 | 249437852600 | 155500 | 155600 | 155700 | 155500 | 965 |
| 436 | 20250114 | 114300 | 249287698300 | 155700 | 155600 | 155800 | 155500 | 500 |
| 437 | 20250114 | 114200 | 249209865500 | 155600 | 155800 | 155800 | 155200 | 780 |
| 438 | 20250114 | 114100 | 249088474400 | 155800 | 155500 | 155800 | 155500 | 1450 |
| 439 | 20250114 | 114000 | 248862680400 | 155600 | 155600 | 155700 | 155400 | 1203 |
| 440 | 20250114 | 113900 | 248675536600 | 155600 | 155500 | 155700 | 155500 | 1157 |
| 441 | 20250114 | 113800 | 248495521900 | 155500 | 155200 | 155600 | 155000 | 1563 |
| 442 | 20250114 | 113700 | 248252842700 | 155200 | 155200 | 155200 | 155100 | 302 |
| 443 | 20250114 | 113600 | 248205987100 | 155100 | 155100 | 155500 | 154900 | 900 |
| 444 | 20250114 | 113500 | 248066418300 | 155200 | 155500 | 155600 | 155100 | 985 |
| 445 | 20250114 | 113400 | 247913357900 | 155600 | 155400 | 155600 | 155400 | 893 |
| 446 | 20250114 | 113300 | 247774529800 | 155400 | 155300 | 155400 | 155200 | 636 |
| 447 | 20250114 | 113200 | 247675737100 | 155300 | 155400 | 155400 | 155200 | 617 |
| 448 | 20250114 | 113100 | 247579911700 | 155300 | 155200 | 155300 | 155200 | 553 |
| 449 | 20250114 | 113000 | 247494059300 | 155200 | 154800 | 155300 | 154800 | 533 |
| 450 | 20250114 | 112900 | 247411431400 | 154900 | 154800 | 154900 | 154700 | 2762 |
| 451 | 20250114 | 112800 | 246983949600 | 154900 | 155400 | 155400 | 154900 | 3648 |
| 452 | 20250114 | 112700 | 246418123000 | 155300 | 155800 | 155900 | 155300 | 3363 |
| 453 | 20250114 | 112600 | 245894634800 | 155700 | 155500 | 155800 | 155500 | 1367 |
| 454 | 20250114 | 112500 | 245681833200 | 155500 | 155500 | 155600 | 155400 | 325 |
| 455 | 20250114 | 112400 | 245631301700 | 155400 | 155700 | 155700 | 155400 | 1244 |
| 456 | 20250114 | 112300 | 245437771100 | 155700 | 155700 | 155900 | 155700 | 2153 |
| 457 | 20250114 | 112200 | 245102380700 | 155700 | 155500 | 155800 | 155500 | 1434 |
| 458 | 20250114 | 112100 | 244879189000 | 155500 | 155400 | 155500 | 155300 | 992 |
| 459 | 20250114 | 112000 | 244725029000 | 155400 | 155300 | 155400 | 155100 | 676 |
| 460 | 20250114 | 111900 | 244620050400 | 155200 | 154900 | 155200 | 154900 | 585 |
| 461 | 20250114 | 111800 | 244529326000 | 154900 | 154900 | 155100 | 154800 | 1192 |
| 462 | 20250114 | 111700 | 244344571800 | 154900 | 154900 | 155000 | 154700 | 1344 |
| 463 | 20250114 | 111600 | 244136468900 | 154900 | 154800 | 154900 | 154700 | 536 |
| 464 | 20250114 | 111500 | 244053496900 | 154700 | 154600 | 154800 | 154500 | 5216 |
| 465 | 20250114 | 111400 | 243246928200 | 154600 | 154800 | 154900 | 154500 | 4637 |
| 466 | 20250114 | 111300 | 242530025300 | 154800 | 155000 | 155100 | 154700 | 3488 |
| 467 | 20250114 | 111200 | 241989966100 | 154900 | 155100 | 155300 | 154900 | 2162 |
| 468 | 20250114 | 111100 | 241654618500 | 155000 | 154800 | 155100 | 154800 | 1958 |
| 469 | 20250114 | 111000 | 241351247200 | 154900 | 155100 | 155200 | 154700 | 2785 |
| 470 | 20250114 | 110900 | 240919820300 | 155100 | 155100 | 155300 | 154700 | 8270 |
| 471 | 20250114 | 110800 | 239637927200 | 155000 | 155500 | 155500 | 155000 | 3256 |
| 472 | 20250114 | 110700 | 239132552600 | 155500 | 155400 | 155600 | 155400 | 1240 |
| 473 | 20250114 | 110600 | 238939683200 | 155400 | 155300 | 155600 | 155200 | 2329 |
| 474 | 20250114 | 110500 | 238577841000 | 155400 | 155600 | 155600 | 155300 | 1098 |
| 475 | 20250114 | 110400 | 238407202600 | 155500 | 155600 | 155700 | 155400 | 1730 |
| 476 | 20250114 | 110300 | 238138041800 | 155600 | 155200 | 155600 | 155100 | 2250 |
| 477 | 20250114 | 110200 | 237788468700 | 155100 | 155400 | 155400 | 155100 | 2426 |
| 478 | 20250114 | 110100 | 237411967300 | 155300 | 155200 | 155500 | 155000 | 6687 |
| 479 | 20250114 | 110000 | 236374385400 | 155100 | 155600 | 155700 | 155100 | 2727 |
| 480 | 20250114 | 105900 | 235950725000 | 155600 | 155700 | 155800 | 155400 | 4541 |
| 481 | 20250114 | 105800 | 235244415600 | 155700 | 155600 | 155900 | 155600 | 4036 |
| 482 | 20250114 | 105700 | 234615789200 | 155700 | 156200 | 156300 | 155500 | 16534 |
| 483 | 20250114 | 105600 | 232037783100 | 156200 | 156400 | 156500 | 156200 | 3962 |
| 484 | 20250114 | 105500 | 231418416500 | 156400 | 156600 | 156600 | 156400 | 4485 |
| 485 | 20250114 | 105400 | 230716632200 | 156600 | 156800 | 156900 | 156600 | 4269 |
| 486 | 20250114 | 105300 | 230047719200 | 156700 | 156800 | 157100 | 156700 | 2223 |
| 487 | 20250114 | 105200 | 229698943200 | 156800 | 156800 | 157000 | 156700 | 2921 |
| 488 | 20250114 | 105100 | 229240865600 | 156800 | 157100 | 157200 | 156800 | 4059 |
| 489 | 20250114 | 105000 | 228603716600 | 157100 | 157200 | 157400 | 157100 | 2518 |
| 490 | 20250114 | 104900 | 228207979400 | 157200 | 157500 | 157600 | 157200 | 2690 |
| 491 | 20250114 | 104800 | 227784608900 | 157500 | 157800 | 157800 | 157500 | 1491 |
| 492 | 20250114 | 104700 | 227549655600 | 157800 | 157600 | 157800 | 157600 | 695 |
| 493 | 20250114 | 104600 | 227440042000 | 157700 | 157700 | 157800 | 157600 | 539 |
| 494 | 20250114 | 104500 | 227355025500 | 157800 | 157700 | 157800 | 157700 | 386 |
| 495 | 20250114 | 104400 | 227294145200 | 157800 | 158000 | 158000 | 157700 | 951 |
| 496 | 20250114 | 104300 | 227144033000 | 158000 | 158100 | 158200 | 157900 | 1213 |
| 497 | 20250114 | 104200 | 226952398100 | 158200 | 158000 | 158200 | 158000 | 1286 |
| 498 | 20250114 | 104100 | 226749056100 | 158100 | 157900 | 158100 | 157800 | 1138 |
| 499 | 20250114 | 104000 | 226569279600 | 158000 | 158000 | 158000 | 157800 | 605 |
| 500 | 20250114 | 103900 | 226473739900 | 157900 | 157700 | 158000 | 157700 | 1715 |
| 501 | 20250114 | 103800 | 226203058100 | 157700 | 157900 | 157900 | 157700 | 834 |
| 502 | 20250114 | 103700 | 226071468200 | 157900 | 157900 | 158000 | 157800 | 680 |
| 503 | 20250114 | 103600 | 225964096600 | 157900 | 157800 | 157900 | 157800 | 968 |
| 504 | 20250114 | 103500 | 225811301200 | 157800 | 157800 | 157900 | 157700 | 585 |
| 505 | 20250114 | 103400 | 225718986900 | 157800 | 158000 | 158100 | 157600 | 2087 |
| 506 | 20250114 | 103300 | 225389591300 | 158000 | 157900 | 158200 | 157900 | 883 |
| 507 | 20250114 | 103200 | 225250033600 | 158000 | 157900 | 158000 | 157900 | 335 |
| 508 | 20250114 | 103100 | 225197125000 | 157900 | 157900 | 158000 | 157700 | 530 |
| 509 | 20250114 | 103000 | 225113465400 | 157900 | 157900 | 158100 | 157800 | 1042 |
| 510 | 20250114 | 102900 | 224948878800 | 157900 | 157700 | 158100 | 157700 | 2603 |
| 511 | 20250114 | 102800 | 224537947000 | 157700 | 157400 | 157700 | 157400 | 835 |
| 512 | 20250114 | 102700 | 224406446900 | 157400 | 157400 | 157600 | 157400 | 732 |
| 513 | 20250114 | 102600 | 224291165000 | 157400 | 157200 | 157400 | 157200 | 675 |
| 514 | 20250114 | 102500 | 224184953100 | 157200 | 157300 | 157400 | 157200 | 2082 |
| 515 | 20250114 | 102400 | 223857492600 | 157400 | 157500 | 157600 | 157300 | 575 |
| 516 | 20250114 | 102300 | 223766961400 | 157400 | 157800 | 157800 | 157300 | 966 |
| 517 | 20250114 | 102200 | 223614840500 | 157900 | 158200 | 158300 | 157700 | 3222 |
| 518 | 20250114 | 102100 | 223105320800 | 158200 | 157900 | 158400 | 157800 | 2773 |
| 519 | 20250114 | 102000 | 222666878300 | 157800 | 157200 | 158000 | 157100 | 3725 |
| 520 | 20250114 | 101900 | 222080469700 | 157300 | 157400 | 157700 | 157200 | 1288 |
| 521 | 20250114 | 101800 | 221877514200 | 157500 | 157700 | 157700 | 157200 | 2129 |
| 522 | 20250114 | 101700 | 221542384300 | 157700 | 157800 | 157900 | 157700 | 1377 |
| 523 | 20250114 | 101600 | 221325180800 | 157700 | 158400 | 158500 | 157300 | 5054 |
| 524 | 20250114 | 101500 | 220527082700 | 158400 | 158200 | 158400 | 158100 | 2938 |
| 525 | 20250114 | 101400 | 220062123400 | 158100 | 158300 | 158300 | 158100 | 3922 |
| 526 | 20250114 | 101300 | 219441708100 | 158200 | 158100 | 158300 | 158000 | 2468 |
| 527 | 20250114 | 101200 | 219051303900 | 158100 | 157700 | 158100 | 157600 | 1077 |
| 528 | 20250114 | 101100 | 218881249500 | 157700 | 157900 | 157900 | 157600 | 1991 |
| 529 | 20250114 | 101000 | 218567078800 | 157900 | 157800 | 158100 | 157700 | 7052 |
| 530 | 20250114 | 100900 | 217453046500 | 157800 | 157500 | 157900 | 157500 | 2009 |
| 531 | 20250114 | 100800 | 217136180700 | 157500 | 157000 | 157600 | 156800 | 2375 |
| 532 | 20250114 | 100700 | 216763117100 | 157000 | 157200 | 157300 | 157000 | 1430 |
| 533 | 20250114 | 100600 | 216538562600 | 157000 | 157500 | 157600 | 157000 | 1540 |
| 534 | 20250114 | 100500 | 216296489000 | 157500 | 157700 | 157800 | 157400 | 1681 |
| 535 | 20250114 | 100400 | 216031543500 | 157700 | 157700 | 157800 | 157500 | 2756 |
| 536 | 20250114 | 100300 | 215596889000 | 157600 | 158000 | 158000 | 157500 | 2647 |
| 537 | 20250114 | 100200 | 215179139800 | 157900 | 157800 | 158000 | 157700 | 2880 |
| 538 | 20250114 | 100100 | 214724463900 | 157800 | 157200 | 157800 | 157100 | 2741 |
| 539 | 20250114 | 100000 | 214292520700 | 157000 | 156900 | 157200 | 156600 | 4296 |
| 540 | 20250114 | 095900 | 213618742100 | 156900 | 157100 | 157200 | 156900 | 1677 |
| 541 | 20250114 | 095800 | 213355387300 | 157100 | 157000 | 157300 | 156900 | 1699 |
| 542 | 20250114 | 095700 | 213088509100 | 157200 | 156600 | 157300 | 156600 | 4353 |
| 543 | 20250114 | 095600 | 212405955500 | 156700 | 156900 | 156900 | 156600 | 3630 |
| 544 | 20250114 | 095500 | 211836954900 | 156900 | 157500 | 157600 | 156800 | 4768 |
| 545 | 20250114 | 095400 | 211087325000 | 157500 | 158000 | 158100 | 157400 | 6251 |
| 546 | 20250114 | 095300 | 210100809400 | 158000 | 157500 | 158000 | 157300 | 6631 |
| 547 | 20250114 | 095200 | 209055377900 | 157600 | 157200 | 157700 | 157000 | 3114 |
| 548 | 20250114 | 095100 | 208565484300 | 157200 | 156700 | 157300 | 156300 | 9873 |
| 549 | 20250114 | 095000 | 207018798300 | 156600 | 157300 | 157300 | 156600 | 8950 |
| 550 | 20250114 | 094900 | 205614833700 | 157300 | 157000 | 157500 | 157000 | 2760 |
| 551 | 20250114 | 094800 | 205180648200 | 157000 | 157000 | 157200 | 156800 | 6376 |
| 552 | 20250114 | 094700 | 204179779100 | 156900 | 157600 | 157600 | 156800 | 7192 |
| 553 | 20250114 | 094600 | 203049990900 | 157600 | 157400 | 158000 | 157300 | 4163 |
| 554 | 20250114 | 094500 | 202393638000 | 157500 | 157400 | 157900 | 156900 | 19553 |
| 555 | 20250114 | 094400 | 199320266800 | 157400 | 157700 | 157800 | 157400 | 11193 |
| 556 | 20250114 | 094300 | 197556446800 | 157700 | 158400 | 158600 | 157700 | 7024 |
| 557 | 20250114 | 094200 | 196446241100 | 158300 | 158100 | 158500 | 157800 | 9185 |
| 558 | 20250114 | 094100 | 194995178500 | 158100 | 159400 | 159400 | 158000 | 11565 |
| 559 | 20250114 | 094000 | 193163412600 | 159400 | 158600 | 159400 | 158400 | 5783 |
| 560 | 20250114 | 093900 | 192243985900 | 158700 | 158900 | 158900 | 158300 | 4659 |
| 561 | 20250114 | 093800 | 191505123900 | 158900 | 158500 | 159000 | 158500 | 4355 |
| 562 | 20250114 | 093700 | 190813586700 | 158500 | 158900 | 159000 | 158500 | 5954 |
| 563 | 20250114 | 093600 | 189868086500 | 159000 | 158900 | 159400 | 158800 | 7943 |
| 564 | 20250114 | 093500 | 188604632300 | 158900 | 158600 | 159000 | 158400 | 6407 |
| 565 | 20250114 | 093400 | 187587045600 | 158600 | 158200 | 159000 | 158000 | 16238 |
| 566 | 20250114 | 093300 | 185012136900 | 158100 | 158400 | 158400 | 158100 | 9052 |
| 567 | 20250114 | 093200 | 183579811600 | 158200 | 158700 | 158800 | 158100 | 21389 |
| 568 | 20250114 | 093100 | 180192707300 | 158700 | 159300 | 159400 | 158600 | 20686 |
| 569 | 20250114 | 093000 | 176903929500 | 159300 | 159200 | 160000 | 159100 | 17130 |
| 570 | 20250114 | 092900 | 174173186600 | 159200 | 159700 | 160200 | 159100 | 24414 |
| 571 | 20250114 | 092800 | 170273216100 | 159700 | 161100 | 161300 | 159700 | 40589 |
| 572 | 20250114 | 092700 | 163756241100 | 161000 | 162100 | 162100 | 161000 | 18486 |
| 573 | 20250114 | 092600 | 160773556900 | 162000 | 161600 | 162300 | 161600 | 9051 |
| 574 | 20250114 | 092500 | 159307732400 | 161600 | 163300 | 163400 | 161500 | 25602 |
| 575 | 20250114 | 092400 | 155144929100 | 163200 | 163000 | 163500 | 162900 | 24765 |
| 576 | 20250114 | 092300 | 151103251000 | 163000 | 162500 | 163400 | 162100 | 25720 |
| 577 | 20250114 | 092200 | 146913803900 | 162700 | 162300 | 163000 | 162200 | 24595 |
| 578 | 20250114 | 092100 | 142912543900 | 162300 | 162200 | 162600 | 161600 | 18700 |
| 579 | 20250114 | 092000 | 139878461100 | 162200 | 161300 | 162300 | 161200 | 9807 |
| 580 | 20250114 | 091900 | 138290844600 | 161600 | 161300 | 161800 | 161200 | 7662 |
| 581 | 20250114 | 091800 | 137054978000 | 161200 | 161900 | 162300 | 160900 | 19001 |
| 582 | 20250114 | 091700 | 133982935400 | 162000 | 161300 | 162400 | 161300 | 12534 |
| 583 | 20250114 | 091600 | 131953880400 | 161500 | 161200 | 161900 | 161000 | 12976 |
| 584 | 20250114 | 091500 | 129860580200 | 161200 | 162500 | 162500 | 160600 | 30002 |
| 585 | 20250114 | 091400 | 125019171200 | 162400 | 161700 | 162900 | 161400 | 24735 |
| 586 | 20250114 | 091300 | 121002038300 | 161700 | 162800 | 162900 | 161200 | 19329 |
| 587 | 20250114 | 091200 | 117870170500 | 162800 | 162500 | 163000 | 162100 | 15907 |
| 588 | 20250114 | 091100 | 115284026000 | 162600 | 161800 | 162700 | 161200 | 22745 |
| 589 | 20250114 | 091000 | 111602874500 | 161900 | 161900 | 163500 | 161800 | 58330 |
| 590 | 20250114 | 090900 | 102099009600 | 161800 | 161200 | 162100 | 160900 | 20071 |
| 591 | 20250114 | 090800 | 98857401800 | 161100 | 162200 | 162500 | 160400 | 44791 |
| 592 | 20250114 | 090700 | 91636762600 | 162200 | 163200 | 163400 | 161800 | 56901 |
| 593 | 20250114 | 090600 | 82374522400 | 163200 | 161300 | 163800 | 160300 | 92880 |
| 594 | 20250114 | 090500 | 67337867200 | 161300 | 160200 | 161600 | 160100 | 59194 |
| 595 | 20250114 | 090400 | 57807581200 | 160200 | 160900 | 161000 | 159500 | 56258 |
| 596 | 20250114 | 090300 | 48804030600 | 160900 | 158500 | 161000 | 158400 | 97955 |
| 597 | 20250114 | 090200 | 33135258600 | 158500 | 157400 | 158500 | 157400 | 32192 |
| 598 | 20250114 | 090100 | 28044961100 | 157500 | 158100 | 158500 | 157300 | 47512 |
| 599 | 20250114 | 090000 | 20550198500 | 158300 | 158000 | 159100 | 157500 | 129875 |