35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 3 | 20250113 | 185600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 4 | 20250113 | 185500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 5 | 20250113 | 185400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 6 | 20250113 | 185300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 7 | 20250113 | 185200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 8 | 20250113 | 185100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 9 | 20250113 | 185000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 10 | 20250113 | 184900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 11 | 20250113 | 184800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 12 | 20250113 | 184700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 13 | 20250113 | 184600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 14 | 20250113 | 184500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 15 | 20250113 | 184400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 16 | 20250113 | 184300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 17 | 20250113 | 184200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 18 | 20250113 | 184100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 19 | 20250113 | 184000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 20 | 20250113 | 183900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 21 | 20250113 | 183800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 22 | 20250113 | 183700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 23 | 20250113 | 183600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 24 | 20250113 | 183500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 25 | 20250113 | 183400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 26 | 20250113 | 183300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 27 | 20250113 | 183200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 28 | 20250113 | 183100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 29 | 20250113 | 183000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 30 | 20250113 | 182900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 31 | 20250113 | 182800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 32 | 20250113 | 182700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 33 | 20250113 | 182600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 34 | 20250113 | 182500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 35 | 20250113 | 182400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 36 | 20250113 | 182300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 37 | 20250113 | 182200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 38 | 20250113 | 182100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 39 | 20250113 | 182000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 40 | 20250113 | 181900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 41 | 20250113 | 181800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 42 | 20250113 | 181700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 43 | 20250113 | 181600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 44 | 20250113 | 181500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 45 | 20250113 | 181400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 46 | 20250113 | 181300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 47 | 20250113 | 181200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 48 | 20250113 | 181100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 49 | 20250113 | 181000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 50 | 20250113 | 180900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 51 | 20250113 | 180800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 52 | 20250113 | 180700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 53 | 20250113 | 180600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 54 | 20250113 | 180500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 55 | 20250113 | 180400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 56 | 20250113 | 180300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 57 | 20250113 | 180200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 58 | 20250113 | 180100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 59 | 20250113 | 180000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 60 | 20250113 | 175900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 61 | 20250113 | 175800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 62 | 20250113 | 175700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 63 | 20250113 | 175600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 64 | 20250113 | 175500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 65 | 20250113 | 175400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 66 | 20250113 | 175300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 67 | 20250113 | 175200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 68 | 20250113 | 175100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 69 | 20250113 | 175000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 70 | 20250113 | 174900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 71 | 20250113 | 174800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 72 | 20250113 | 174700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 73 | 20250113 | 174600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 74 | 20250113 | 174500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 75 | 20250113 | 174400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 76 | 20250113 | 174300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 77 | 20250113 | 174200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 78 | 20250113 | 174100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 79 | 20250113 | 174000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 80 | 20250113 | 173900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 81 | 20250113 | 173800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 82 | 20250113 | 173700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 83 | 20250113 | 173600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 84 | 20250113 | 173500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 85 | 20250113 | 173400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 86 | 20250113 | 173300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 87 | 20250113 | 173200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 88 | 20250113 | 173100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 89 | 20250113 | 173000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 90 | 20250113 | 172900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 91 | 20250113 | 172800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 92 | 20250113 | 172700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 93 | 20250113 | 172600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 94 | 20250113 | 172500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 95 | 20250113 | 172400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 96 | 20250113 | 172300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 97 | 20250113 | 172200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 98 | 20250113 | 172100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 99 | 20250113 | 172000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 100 | 20250113 | 171900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 101 | 20250113 | 171800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 102 | 20250113 | 171700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 103 | 20250113 | 171600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 104 | 20250113 | 171500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 105 | 20250113 | 171400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 106 | 20250113 | 171300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 107 | 20250113 | 171200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 108 | 20250113 | 171100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 109 | 20250113 | 171000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 110 | 20250113 | 170900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 111 | 20250113 | 170800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 112 | 20250113 | 170700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 113 | 20250113 | 170600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 114 | 20250113 | 170500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 115 | 20250113 | 170400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 116 | 20250113 | 170300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 117 | 20250113 | 170200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 118 | 20250113 | 170100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 119 | 20250113 | 170000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 120 | 20250113 | 165900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 121 | 20250113 | 165800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 122 | 20250113 | 165700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 123 | 20250113 | 165600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 124 | 20250113 | 165500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 125 | 20250113 | 165400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 126 | 20250113 | 165300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 127 | 20250113 | 165200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 128 | 20250113 | 165100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 129 | 20250113 | 165000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 130 | 20250113 | 164900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 131 | 20250113 | 164800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 132 | 20250113 | 164700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 133 | 20250113 | 164600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 134 | 20250113 | 164500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 135 | 20250113 | 164400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 136 | 20250113 | 164300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 137 | 20250113 | 164200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 138 | 20250113 | 164100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 139 | 20250113 | 164000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 140 | 20250113 | 163900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 141 | 20250113 | 163800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 142 | 20250113 | 163700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 143 | 20250113 | 163600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 144 | 20250113 | 163500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 145 | 20250113 | 163400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 146 | 20250113 | 163300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 147 | 20250113 | 163200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 148 | 20250113 | 163100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 149 | 20250113 | 163000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 150 | 20250113 | 162900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 151 | 20250113 | 162800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 152 | 20250113 | 162700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 153 | 20250113 | 162600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 154 | 20250113 | 162500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 155 | 20250113 | 162400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 156 | 20250113 | 162300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 157 | 20250113 | 162200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 158 | 20250113 | 162100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 159 | 20250113 | 162000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 160 | 20250113 | 161900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 161 | 20250113 | 161800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 162 | 20250113 | 161700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 163 | 20250113 | 161600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 164 | 20250113 | 161500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 165 | 20250113 | 161400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 166 | 20250113 | 161300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 167 | 20250113 | 161200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 168 | 20250113 | 161100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 169 | 20250113 | 161000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 170 | 20250113 | 160900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 171 | 20250113 | 160800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 172 | 20250113 | 160700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 173 | 20250113 | 160600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 174 | 20250113 | 160500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 175 | 20250113 | 160400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 176 | 20250113 | 160300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 177 | 20250113 | 160200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 178 | 20250113 | 160100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 179 | 20250113 | 160000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 180 | 20250113 | 155900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 181 | 20250113 | 155800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 182 | 20250113 | 155700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 183 | 20250113 | 155600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 184 | 20250113 | 155500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 185 | 20250113 | 155400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 186 | 20250113 | 155300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 187 | 20250113 | 155200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 188 | 20250113 | 155100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 189 | 20250113 | 155000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 190 | 20250113 | 154900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 191 | 20250113 | 154800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 192 | 20250113 | 154700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 193 | 20250113 | 154600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 194 | 20250113 | 154500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 195 | 20250113 | 154400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 196 | 20250113 | 154300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 197 | 20250113 | 154200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 198 | 20250113 | 154100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 199 | 20250113 | 154000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 200 | 20250113 | 153900 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 201 | 20250113 | 153800 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 202 | 20250113 | 153700 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 203 | 20250113 | 153600 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 204 | 20250113 | 153500 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 205 | 20250113 | 153400 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 206 | 20250113 | 153300 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 207 | 20250113 | 153200 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 208 | 20250113 | 153100 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 0 |
| 209 | 20250113 | 153000 | 117210739400 | 150800 | 150800 | 150800 | 150800 | 21293 |
| 210 | 20250113 | 152900 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 211 | 20250113 | 152800 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 212 | 20250113 | 152700 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 213 | 20250113 | 152600 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 214 | 20250113 | 152500 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 215 | 20250113 | 152400 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 216 | 20250113 | 152300 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 217 | 20250113 | 152200 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 218 | 20250113 | 152100 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 219 | 20250113 | 152000 | 113999755000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 220 | 20250113 | 151900 | 113999755000 | 150900 | 150700 | 150900 | 150600 | 3297 |
| 221 | 20250113 | 151800 | 113502627200 | 150600 | 150700 | 150800 | 150600 | 3759 |
| 222 | 20250113 | 151700 | 112936354400 | 150600 | 150800 | 150900 | 150600 | 2251 |
| 223 | 20250113 | 151600 | 112597159800 | 150800 | 150900 | 151000 | 150700 | 3580 |
| 224 | 20250113 | 151500 | 112057294900 | 150900 | 150800 | 150900 | 150700 | 2275 |
| 225 | 20250113 | 151400 | 111714223500 | 150900 | 150700 | 151000 | 150700 | 2034 |
| 226 | 20250113 | 151300 | 111407394100 | 150800 | 150900 | 151000 | 150700 | 1806 |
| 227 | 20250113 | 151200 | 111135032400 | 150900 | 150900 | 151000 | 150800 | 1416 |
| 228 | 20250113 | 151100 | 110921368300 | 150800 | 151000 | 151000 | 150800 | 1247 |
| 229 | 20250113 | 151000 | 110733196900 | 150900 | 150700 | 151000 | 150700 | 3981 |
| 230 | 20250113 | 150900 | 110132527400 | 150700 | 150800 | 150800 | 150700 | 2722 |
| 231 | 20250113 | 150800 | 109722295100 | 150700 | 150900 | 150900 | 150700 | 2469 |
| 232 | 20250113 | 150700 | 109350101700 | 150800 | 150800 | 150900 | 150700 | 1848 |
| 233 | 20250113 | 150600 | 109071430000 | 150900 | 151100 | 151200 | 150800 | 2927 |
| 234 | 20250113 | 150500 | 108629577700 | 151100 | 151200 | 151200 | 150800 | 18892 |
| 235 | 20250113 | 150400 | 105777556900 | 151100 | 151200 | 151300 | 151100 | 1375 |
| 236 | 20250113 | 150300 | 105569693000 | 151300 | 151400 | 151400 | 151200 | 1221 |
| 237 | 20250113 | 150200 | 105384996200 | 151300 | 151300 | 151400 | 151300 | 1455 |
| 238 | 20250113 | 150100 | 105164830300 | 151300 | 151300 | 151400 | 151200 | 1424 |
| 239 | 20250113 | 150000 | 104949388200 | 151400 | 151300 | 151400 | 151200 | 1013 |
| 240 | 20250113 | 145900 | 104796110900 | 151300 | 151300 | 151400 | 151100 | 2174 |
| 241 | 20250113 | 145800 | 104467189700 | 151300 | 151000 | 151400 | 151000 | 4718 |
| 242 | 20250113 | 145700 | 103754219300 | 151100 | 151100 | 151200 | 151000 | 1243 |
| 243 | 20250113 | 145600 | 103566458100 | 151000 | 151100 | 151200 | 151000 | 4555 |
| 244 | 20250113 | 145500 | 102878128100 | 151200 | 151200 | 151300 | 151100 | 1136 |
| 245 | 20250113 | 145400 | 102706375200 | 151300 | 151400 | 151400 | 151200 | 789 |
| 246 | 20250113 | 145300 | 102586998500 | 151300 | 151400 | 151400 | 151200 | 1193 |
| 247 | 20250113 | 145200 | 102406521700 | 151300 | 151300 | 151400 | 151100 | 3754 |
| 248 | 20250113 | 145100 | 101838885500 | 151300 | 151300 | 151400 | 151200 | 981 |
| 249 | 20250113 | 145000 | 101690465800 | 151200 | 151300 | 151400 | 151200 | 865 |
| 250 | 20250113 | 144900 | 101559632100 | 151300 | 151300 | 151400 | 151300 | 894 |
| 251 | 20250113 | 144800 | 101424352000 | 151300 | 151400 | 151500 | 151200 | 3439 |
| 252 | 20250113 | 144700 | 100903994600 | 151400 | 151500 | 151600 | 151400 | 1272 |
| 253 | 20250113 | 144600 | 100711373000 | 151500 | 151600 | 151600 | 151500 | 3152 |
| 254 | 20250113 | 144500 | 100233807100 | 151600 | 151700 | 151700 | 151600 | 883 |
| 255 | 20250113 | 144400 | 100099920000 | 151700 | 151600 | 151700 | 151600 | 579 |
| 256 | 20250113 | 144300 | 100012107800 | 151700 | 151700 | 151700 | 151600 | 784 |
| 257 | 20250113 | 144200 | 99893197800 | 151700 | 151700 | 151700 | 151500 | 2381 |
| 258 | 20250113 | 144100 | 99532395600 | 151500 | 151700 | 151800 | 151500 | 1223 |
| 259 | 20250113 | 144000 | 99346950200 | 151700 | 151600 | 151700 | 151600 | 858 |
| 260 | 20250113 | 143900 | 99216856400 | 151700 | 151700 | 151800 | 151600 | 771 |
| 261 | 20250113 | 143800 | 99099919100 | 151700 | 151600 | 151800 | 151400 | 1709 |
| 262 | 20250113 | 143700 | 98840911100 | 151700 | 151500 | 151700 | 151500 | 918 |
| 263 | 20250113 | 143600 | 98701728000 | 151500 | 151500 | 151600 | 151400 | 676 |
| 264 | 20250113 | 143500 | 98599306400 | 151500 | 151600 | 151700 | 151500 | 797 |
| 265 | 20250113 | 143400 | 98478501100 | 151600 | 151700 | 151800 | 151600 | 387 |
| 266 | 20250113 | 143300 | 98419808000 | 151600 | 151500 | 151700 | 151500 | 1124 |
| 267 | 20250113 | 143200 | 98249430900 | 151500 | 151400 | 151600 | 151400 | 1221 |
| 268 | 20250113 | 143100 | 98064452200 | 151500 | 151500 | 151600 | 151300 | 4767 |
| 269 | 20250113 | 143000 | 97342643200 | 151500 | 151700 | 151700 | 151500 | 2444 |
| 270 | 20250113 | 142900 | 96972282000 | 151700 | 151900 | 151900 | 151600 | 6023 |
| 271 | 20250113 | 142800 | 96058624200 | 151800 | 151900 | 151900 | 151700 | 1841 |
| 272 | 20250113 | 142700 | 95779162200 | 151900 | 151800 | 151900 | 151800 | 277 |
| 273 | 20250113 | 142600 | 95737108900 | 151800 | 151900 | 152000 | 151800 | 804 |
| 274 | 20250113 | 142500 | 95614990100 | 152000 | 152100 | 152100 | 151800 | 1534 |
| 275 | 20250113 | 142400 | 95381922400 | 152100 | 152300 | 152300 | 152000 | 497 |
| 276 | 20250113 | 142300 | 95306320200 | 152200 | 152300 | 152300 | 152100 | 398 |
| 277 | 20250113 | 142200 | 95245737600 | 152300 | 152500 | 152500 | 152200 | 644 |
| 278 | 20250113 | 142100 | 95147615800 | 152500 | 152400 | 152500 | 152200 | 1217 |
| 279 | 20250113 | 142000 | 94962113800 | 152300 | 152100 | 152400 | 152000 | 2169 |
| 280 | 20250113 | 141900 | 94632143000 | 152100 | 152000 | 152100 | 152000 | 421 |
| 281 | 20250113 | 141800 | 94568121500 | 152000 | 152100 | 152100 | 152000 | 169 |
| 282 | 20250113 | 141700 | 94542425500 | 152100 | 152000 | 152100 | 151900 | 268 |
| 283 | 20250113 | 141600 | 94501683800 | 152000 | 151900 | 152000 | 151900 | 1830 |
| 284 | 20250113 | 141500 | 94223605700 | 151900 | 151800 | 152000 | 151800 | 484 |
| 285 | 20250113 | 141400 | 94150083300 | 151900 | 151900 | 152000 | 151800 | 421 |
| 286 | 20250113 | 141300 | 94086132000 | 151900 | 151800 | 152000 | 151800 | 478 |
| 287 | 20250113 | 141200 | 94013532900 | 151800 | 152000 | 152000 | 151700 | 1218 |
| 288 | 20250113 | 141100 | 93828666700 | 152000 | 151800 | 152000 | 151800 | 1046 |
| 289 | 20250113 | 141000 | 93669810000 | 151800 | 151800 | 151900 | 151800 | 510 |
| 290 | 20250113 | 140900 | 93592389100 | 151900 | 151700 | 151900 | 151700 | 1014 |
| 291 | 20250113 | 140800 | 93438430100 | 151700 | 151600 | 151900 | 151500 | 1418 |
| 292 | 20250113 | 140700 | 93223343500 | 151700 | 151700 | 151700 | 151500 | 2342 |
| 293 | 20250113 | 140600 | 92868355600 | 151700 | 152100 | 152200 | 151600 | 9827 |
| 294 | 20250113 | 140500 | 91375563700 | 152100 | 152200 | 152200 | 152100 | 417 |
| 295 | 20250113 | 140400 | 91312110300 | 152200 | 152400 | 152400 | 152100 | 569 |
| 296 | 20250113 | 140300 | 91225492200 | 152300 | 152500 | 152600 | 152300 | 624 |
| 297 | 20250113 | 140200 | 91130354700 | 152400 | 152300 | 152500 | 152200 | 1074 |
| 298 | 20250113 | 140100 | 90966694900 | 152300 | 152400 | 152400 | 152300 | 636 |
| 299 | 20250113 | 140000 | 90869825000 | 152400 | 152600 | 152700 | 152300 | 734 |
| 300 | 20250113 | 135900 | 90757909300 | 152600 | 152600 | 152700 | 152500 | 894 |
| 301 | 20250113 | 135800 | 90621468200 | 152600 | 152500 | 152600 | 152500 | 477 |
| 302 | 20250113 | 135700 | 90548716200 | 152500 | 152200 | 152500 | 152200 | 1199 |
| 303 | 20250113 | 135600 | 90366085600 | 152200 | 152100 | 152400 | 152100 | 1237 |
| 304 | 20250113 | 135500 | 90177758100 | 152200 | 151800 | 152200 | 151800 | 1308 |
| 305 | 20250113 | 135400 | 89979034000 | 151800 | 151900 | 151900 | 151700 | 1816 |
| 306 | 20250113 | 135300 | 89703385300 | 151800 | 152000 | 152000 | 151800 | 1120 |
| 307 | 20250113 | 135200 | 89533280700 | 152000 | 152000 | 152100 | 151900 | 398 |
| 308 | 20250113 | 135100 | 89472785100 | 152000 | 152000 | 152100 | 151900 | 845 |
| 309 | 20250113 | 135000 | 89344312900 | 152000 | 152200 | 152300 | 151900 | 601 |
| 310 | 20250113 | 134900 | 89252936300 | 152300 | 152300 | 152400 | 152100 | 578 |
| 311 | 20250113 | 134800 | 89164938800 | 152300 | 152300 | 152600 | 152000 | 1167 |
| 312 | 20250113 | 134700 | 88987328800 | 152300 | 152200 | 152300 | 152100 | 462 |
| 313 | 20250113 | 134600 | 88916996800 | 152200 | 152300 | 152500 | 152000 | 635 |
| 314 | 20250113 | 134500 | 88820381800 | 152300 | 152300 | 152700 | 152200 | 969 |
| 315 | 20250113 | 134400 | 88672739500 | 152200 | 152400 | 152400 | 152000 | 651 |
| 316 | 20250113 | 134300 | 88573728000 | 152400 | 152400 | 152600 | 152000 | 1621 |
| 317 | 20250113 | 134200 | 88326909100 | 152400 | 152600 | 152700 | 152400 | 1079 |
| 318 | 20250113 | 134100 | 88162228500 | 152600 | 152300 | 152600 | 152200 | 1373 |
| 319 | 20250113 | 134000 | 87952991300 | 152200 | 152200 | 152300 | 152000 | 575 |
| 320 | 20250113 | 133900 | 87865488600 | 152100 | 152200 | 152300 | 152000 | 966 |
| 321 | 20250113 | 133800 | 87718481500 | 152300 | 152100 | 152400 | 152100 | 582 |
| 322 | 20250113 | 133700 | 87629916800 | 152100 | 152100 | 152400 | 152000 | 1097 |
| 323 | 20250113 | 133600 | 87462930400 | 152100 | 152200 | 152200 | 152000 | 715 |
| 324 | 20250113 | 133500 | 87354152900 | 152200 | 151700 | 152200 | 151600 | 1879 |
| 325 | 20250113 | 133400 | 87068878900 | 151700 | 151900 | 152000 | 151700 | 2408 |
| 326 | 20250113 | 133300 | 86703366400 | 152000 | 152100 | 152200 | 151900 | 941 |
| 327 | 20250113 | 133200 | 86560332300 | 152200 | 152400 | 152400 | 152100 | 1229 |
| 328 | 20250113 | 133100 | 86373194800 | 152300 | 151900 | 152300 | 151900 | 2756 |
| 329 | 20250113 | 133000 | 85954216000 | 152000 | 151900 | 152000 | 151800 | 2923 |
| 330 | 20250113 | 132900 | 85510307400 | 151800 | 151900 | 152000 | 151800 | 1310 |
| 331 | 20250113 | 132800 | 85311317400 | 151900 | 151900 | 152100 | 151900 | 877 |
| 332 | 20250113 | 132700 | 85178051700 | 152000 | 152000 | 152200 | 151900 | 1671 |
| 333 | 20250113 | 132600 | 84923976400 | 152100 | 151900 | 152200 | 151800 | 3972 |
| 334 | 20250113 | 132500 | 84320279400 | 152000 | 152200 | 152300 | 151900 | 5683 |
| 335 | 20250113 | 132400 | 83456241900 | 152100 | 152200 | 152300 | 152100 | 1323 |
| 336 | 20250113 | 132300 | 83254875800 | 152300 | 152300 | 152400 | 152200 | 340 |
| 337 | 20250113 | 132200 | 83203092800 | 152300 | 152100 | 152400 | 152100 | 1278 |
| 338 | 20250113 | 132100 | 83008511800 | 152100 | 152300 | 152400 | 152100 | 2802 |
| 339 | 20250113 | 132000 | 82581830800 | 152300 | 152200 | 152400 | 152100 | 4167 |
| 340 | 20250113 | 131900 | 81947544600 | 152200 | 152400 | 152500 | 152200 | 1444 |
| 341 | 20250113 | 131800 | 81727593100 | 152400 | 152500 | 152600 | 152300 | 2398 |
| 342 | 20250113 | 131700 | 81362070700 | 152500 | 152600 | 152600 | 152400 | 1853 |
| 343 | 20250113 | 131600 | 81079581400 | 152500 | 152500 | 152600 | 152400 | 1910 |
| 344 | 20250113 | 131500 | 80788301900 | 152500 | 152500 | 152700 | 152400 | 2009 |
| 345 | 20250113 | 131400 | 80481972500 | 152400 | 152600 | 152700 | 152400 | 2030 |
| 346 | 20250113 | 131300 | 80172383500 | 152600 | 152700 | 152700 | 152600 | 944 |
| 347 | 20250113 | 131200 | 80028302200 | 152700 | 153100 | 153200 | 152600 | 1896 |
| 348 | 20250113 | 131100 | 79738267300 | 153100 | 153100 | 153100 | 152900 | 705 |
| 349 | 20250113 | 131000 | 79630401300 | 153100 | 152600 | 153100 | 152600 | 1112 |
| 350 | 20250113 | 130900 | 79460444700 | 152600 | 152700 | 152800 | 152500 | 1620 |
| 351 | 20250113 | 130800 | 79213138100 | 152600 | 152500 | 152900 | 152400 | 1930 |
| 352 | 20250113 | 130700 | 78918499500 | 152500 | 152800 | 152900 | 152500 | 4951 |
| 353 | 20250113 | 130600 | 78162798800 | 152800 | 153100 | 153100 | 152800 | 1177 |
| 354 | 20250113 | 130500 | 77982863400 | 153100 | 153100 | 153200 | 153000 | 833 |
| 355 | 20250113 | 130400 | 77855318800 | 153200 | 152800 | 153200 | 152800 | 2179 |
| 356 | 20250113 | 130300 | 77521788000 | 153000 | 152900 | 153000 | 152700 | 1593 |
| 357 | 20250113 | 130200 | 77278361000 | 153000 | 152900 | 153100 | 152800 | 1094 |
| 358 | 20250113 | 130100 | 77111042400 | 152900 | 153100 | 153200 | 152800 | 1464 |
| 359 | 20250113 | 130000 | 76887102500 | 153100 | 152800 | 153100 | 152700 | 4490 |
| 360 | 20250113 | 125900 | 76200851000 | 152800 | 153000 | 153000 | 152800 | 1466 |
| 361 | 20250113 | 125800 | 75976733800 | 153000 | 153000 | 153200 | 152900 | 5103 |
| 362 | 20250113 | 125700 | 75195950900 | 153000 | 153100 | 153200 | 153000 | 2157 |
| 363 | 20250113 | 125600 | 74865783700 | 153100 | 153300 | 153400 | 153100 | 1295 |
| 364 | 20250113 | 125500 | 74667299300 | 153300 | 153200 | 153300 | 153000 | 1469 |
| 365 | 20250113 | 125400 | 74442226300 | 153300 | 153200 | 153300 | 153000 | 5793 |
| 366 | 20250113 | 125300 | 73555165700 | 153300 | 153400 | 153400 | 153200 | 5229 |
| 367 | 20250113 | 125200 | 72753822100 | 153400 | 153500 | 153600 | 153300 | 3187 |
| 368 | 20250113 | 125100 | 72264779400 | 153500 | 153700 | 153800 | 153500 | 2488 |
| 369 | 20250113 | 125000 | 71882628500 | 153700 | 154000 | 154100 | 153500 | 11166 |
| 370 | 20250113 | 124900 | 70164491600 | 154000 | 154200 | 154200 | 154000 | 2612 |
| 371 | 20250113 | 124800 | 69762036700 | 154200 | 154300 | 154400 | 154200 | 667 |
| 372 | 20250113 | 124700 | 69659129500 | 154300 | 154500 | 154500 | 154300 | 503 |
| 373 | 20250113 | 124600 | 69581444900 | 154500 | 154400 | 154500 | 154300 | 351 |
| 374 | 20250113 | 124500 | 69527247500 | 154400 | 154400 | 154600 | 154300 | 1662 |
| 375 | 20250113 | 124400 | 69270556200 | 154400 | 154300 | 154400 | 154300 | 163 |
| 376 | 20250113 | 124300 | 69245392000 | 154400 | 154500 | 154500 | 154300 | 310 |
| 377 | 20250113 | 124200 | 69197527900 | 154500 | 154400 | 154600 | 154300 | 421 |
| 378 | 20250113 | 124100 | 69132504600 | 154400 | 154500 | 154500 | 154400 | 117 |
| 379 | 20250113 | 124000 | 69114439500 | 154500 | 154200 | 154600 | 154200 | 716 |
| 380 | 20250113 | 123900 | 69003903700 | 154200 | 154300 | 154400 | 154200 | 238 |
| 381 | 20250113 | 123800 | 68967188300 | 154300 | 154300 | 154300 | 154200 | 377 |
| 382 | 20250113 | 123700 | 68909033100 | 154300 | 154400 | 154600 | 154200 | 520 |
| 383 | 20250113 | 123600 | 68828763600 | 154500 | 154300 | 154600 | 154100 | 1453 |
| 384 | 20250113 | 123500 | 68604496400 | 154200 | 154100 | 154300 | 154100 | 1506 |
| 385 | 20250113 | 123400 | 68372195100 | 154100 | 154200 | 154300 | 154100 | 850 |
| 386 | 20250113 | 123300 | 68241164000 | 154200 | 154300 | 154400 | 154100 | 868 |
| 387 | 20250113 | 123200 | 68107314100 | 154300 | 154300 | 154500 | 154300 | 295 |
| 388 | 20250113 | 123100 | 68061778500 | 154300 | 154100 | 154500 | 154100 | 3271 |
| 389 | 20250113 | 123000 | 67557330900 | 154100 | 154200 | 154300 | 154100 | 424 |
| 390 | 20250113 | 122900 | 67491975300 | 154200 | 154200 | 154400 | 154200 | 1788 |
| 391 | 20250113 | 122800 | 67216234700 | 154100 | 154200 | 154300 | 154100 | 834 |
| 392 | 20250113 | 122700 | 67087630800 | 154300 | 154300 | 154300 | 154200 | 1860 |
| 393 | 20250113 | 122600 | 66800749400 | 154400 | 154500 | 154600 | 154400 | 549 |
| 394 | 20250113 | 122500 | 66715955400 | 154600 | 154400 | 154700 | 154200 | 1073 |
| 395 | 20250113 | 122400 | 66550248900 | 154300 | 154400 | 154400 | 154200 | 593 |
| 396 | 20250113 | 122300 | 66458746500 | 154300 | 154600 | 154700 | 154300 | 464 |
| 397 | 20250113 | 122200 | 66387057300 | 154600 | 154600 | 154700 | 154300 | 874 |
| 398 | 20250113 | 122100 | 66252033400 | 154700 | 154600 | 154700 | 154500 | 197 |
| 399 | 20250113 | 122000 | 66221576700 | 154800 | 154500 | 154800 | 154500 | 194 |
| 400 | 20250113 | 121900 | 66191576100 | 154700 | 155000 | 155000 | 154500 | 545 |
| 401 | 20250113 | 121800 | 66107182500 | 155000 | 154400 | 155000 | 154300 | 2966 |
| 402 | 20250113 | 121700 | 65647912000 | 154400 | 154500 | 154500 | 154300 | 1122 |
| 403 | 20250113 | 121600 | 65474647300 | 154400 | 154100 | 154500 | 154100 | 2186 |
| 404 | 20250113 | 121500 | 65137366300 | 154100 | 154200 | 154300 | 154100 | 1803 |
| 405 | 20250113 | 121400 | 64859411300 | 154200 | 154400 | 154400 | 154200 | 2592 |
| 406 | 20250113 | 121300 | 64459568700 | 154400 | 154400 | 154500 | 154400 | 482 |
| 407 | 20250113 | 121200 | 64385144800 | 154400 | 154400 | 154600 | 154300 | 1098 |
| 408 | 20250113 | 121100 | 64215624800 | 154500 | 154600 | 154700 | 154400 | 1362 |
| 409 | 20250113 | 121000 | 64005140400 | 154600 | 154500 | 154600 | 154500 | 1045 |
| 410 | 20250113 | 120900 | 63843650100 | 154500 | 154400 | 154600 | 154400 | 1424 |
| 411 | 20250113 | 120800 | 63623654800 | 154400 | 154600 | 154600 | 154400 | 1504 |
| 412 | 20250113 | 120700 | 63391321800 | 154600 | 154800 | 154800 | 154500 | 1268 |
| 413 | 20250113 | 120600 | 63195200900 | 154900 | 154900 | 155000 | 154800 | 492 |
| 414 | 20250113 | 120500 | 63118992200 | 154900 | 155000 | 155100 | 154900 | 428 |
| 415 | 20250113 | 120400 | 63052660400 | 155000 | 155100 | 155100 | 154900 | 472 |
| 416 | 20250113 | 120300 | 62979510200 | 155100 | 154900 | 155200 | 154600 | 622 |
| 417 | 20250113 | 120200 | 62883153700 | 154600 | 155100 | 155200 | 154600 | 1212 |
| 418 | 20250113 | 120100 | 62695454000 | 155100 | 155000 | 155200 | 155000 | 341 |
| 419 | 20250113 | 120000 | 62642564500 | 155100 | 155100 | 155200 | 155000 | 795 |
| 420 | 20250113 | 115900 | 62519273000 | 155100 | 155200 | 155400 | 155000 | 850 |
| 421 | 20250113 | 115800 | 62387420400 | 155300 | 155100 | 155400 | 155100 | 629 |
| 422 | 20250113 | 115700 | 62289742200 | 155200 | 155000 | 155200 | 154800 | 542 |
| 423 | 20250113 | 115600 | 62205743300 | 155000 | 154600 | 155000 | 154600 | 1012 |
| 424 | 20250113 | 115500 | 62049107600 | 154600 | 154700 | 154900 | 154600 | 1017 |
| 425 | 20250113 | 115400 | 61891737100 | 154600 | 154800 | 154900 | 154500 | 2272 |
| 426 | 20250113 | 115300 | 61540538600 | 154800 | 154600 | 155000 | 154600 | 899 |
| 427 | 20250113 | 115200 | 61401369500 | 154600 | 154600 | 154800 | 154500 | 2374 |
| 428 | 20250113 | 115100 | 61034277400 | 154600 | 154700 | 154800 | 154400 | 5008 |
| 429 | 20250113 | 115000 | 60260130700 | 154700 | 155100 | 155100 | 154700 | 6811 |
| 430 | 20250113 | 114900 | 59204988400 | 155100 | 155400 | 155400 | 155100 | 3359 |
| 431 | 20250113 | 114800 | 58683634600 | 155400 | 155400 | 155600 | 155400 | 994 |
| 432 | 20250113 | 114700 | 58529075200 | 155500 | 155500 | 155600 | 155500 | 822 |
| 433 | 20250113 | 114600 | 58401242500 | 155500 | 155600 | 155600 | 155500 | 309 |
| 434 | 20250113 | 114500 | 58353186200 | 155600 | 155400 | 155600 | 155300 | 693 |
| 435 | 20250113 | 114400 | 58245454200 | 155400 | 155400 | 155400 | 155200 | 824 |
| 436 | 20250113 | 114300 | 58117453200 | 155400 | 155500 | 155500 | 155300 | 416 |
| 437 | 20250113 | 114200 | 58052830000 | 155400 | 155500 | 155600 | 155400 | 730 |
| 438 | 20250113 | 114100 | 57939320000 | 155600 | 155600 | 155800 | 155500 | 728 |
| 439 | 20250113 | 114000 | 57826043900 | 155600 | 155600 | 155800 | 155500 | 1377 |
| 440 | 20250113 | 113900 | 57611748500 | 155700 | 155500 | 155700 | 155400 | 1045 |
| 441 | 20250113 | 113800 | 57449231600 | 155500 | 155200 | 155500 | 155200 | 512 |
| 442 | 20250113 | 113700 | 57369677500 | 155200 | 155100 | 155600 | 155100 | 2768 |
| 443 | 20250113 | 113600 | 56939822200 | 155000 | 155100 | 155200 | 155000 | 3746 |
| 444 | 20250113 | 113500 | 56359031600 | 155100 | 155300 | 155300 | 155100 | 2215 |
| 445 | 20250113 | 113400 | 56015324000 | 155200 | 155300 | 155300 | 155200 | 1277 |
| 446 | 20250113 | 113300 | 55817056000 | 155300 | 155300 | 155300 | 155200 | 934 |
| 447 | 20250113 | 113200 | 55672020700 | 155300 | 155400 | 155400 | 155200 | 1074 |
| 448 | 20250113 | 113100 | 55505236400 | 155400 | 155200 | 155500 | 155200 | 1874 |
| 449 | 20250113 | 113000 | 55214286200 | 155200 | 155600 | 155600 | 155200 | 2917 |
| 450 | 20250113 | 112900 | 54761049400 | 155500 | 155400 | 155600 | 155400 | 2156 |
| 451 | 20250113 | 112800 | 54425779000 | 155400 | 155800 | 155900 | 155400 | 5046 |
| 452 | 20250113 | 112700 | 53640759400 | 155800 | 156100 | 156100 | 155800 | 7125 |
| 453 | 20250113 | 112600 | 52529585200 | 156200 | 156100 | 156200 | 156100 | 316 |
| 454 | 20250113 | 112500 | 52480237700 | 156100 | 156100 | 156200 | 156000 | 1976 |
| 455 | 20250113 | 112400 | 52171819000 | 156100 | 156200 | 156300 | 156100 | 805 |
| 456 | 20250113 | 112300 | 52046081100 | 156300 | 156200 | 156300 | 156200 | 305 |
| 457 | 20250113 | 112200 | 51998426700 | 156200 | 156300 | 156300 | 156200 | 441 |
| 458 | 20250113 | 112100 | 51929503400 | 156300 | 156500 | 156500 | 156300 | 171 |
| 459 | 20250113 | 112000 | 51902764200 | 156400 | 156400 | 156500 | 156300 | 313 |
| 460 | 20250113 | 111900 | 51853806900 | 156300 | 156300 | 156400 | 156300 | 277 |
| 461 | 20250113 | 111800 | 51810499400 | 156300 | 156300 | 156300 | 156200 | 279 |
| 462 | 20250113 | 111700 | 51766895500 | 156300 | 156200 | 156300 | 156200 | 338 |
| 463 | 20250113 | 111600 | 51714085600 | 156300 | 156300 | 156400 | 156200 | 168 |
| 464 | 20250113 | 111500 | 51687829800 | 156400 | 156200 | 156500 | 156100 | 1311 |
| 465 | 20250113 | 111400 | 51482964600 | 156200 | 156200 | 156200 | 156100 | 702 |
| 466 | 20250113 | 111300 | 51373345000 | 156200 | 156100 | 156200 | 156100 | 833 |
| 467 | 20250113 | 111200 | 51243286600 | 156200 | 156100 | 156200 | 156100 | 397 |
| 468 | 20250113 | 111100 | 51181310100 | 156100 | 156500 | 156500 | 156100 | 2771 |
| 469 | 20250113 | 111000 | 50748276100 | 156400 | 156500 | 156600 | 156400 | 470 |
| 470 | 20250113 | 110900 | 50674743100 | 156500 | 156700 | 156800 | 156500 | 261 |
| 471 | 20250113 | 110800 | 50633860000 | 156600 | 156700 | 156800 | 156600 | 191 |
| 472 | 20250113 | 110700 | 50603934100 | 156700 | 156700 | 156800 | 156600 | 281 |
| 473 | 20250113 | 110600 | 50559911200 | 156700 | 156800 | 156900 | 156500 | 446 |
| 474 | 20250113 | 110500 | 50490010400 | 156900 | 156700 | 156900 | 156400 | 972 |
| 475 | 20250113 | 110400 | 50337638700 | 156600 | 156400 | 156700 | 156400 | 872 |
| 476 | 20250113 | 110300 | 50201147700 | 156400 | 156400 | 156500 | 156300 | 499 |
| 477 | 20250113 | 110200 | 50123109600 | 156400 | 156400 | 156500 | 156300 | 618 |
| 478 | 20250113 | 110100 | 50026467000 | 156300 | 156400 | 156500 | 156300 | 672 |
| 479 | 20250113 | 110000 | 49921383400 | 156400 | 156300 | 156600 | 156300 | 992 |
| 480 | 20250113 | 105900 | 49766197700 | 156300 | 156500 | 156600 | 156200 | 3269 |
| 481 | 20250113 | 105800 | 49255036600 | 156500 | 156500 | 156600 | 156500 | 558 |
| 482 | 20250113 | 105700 | 49167705800 | 156500 | 156600 | 156600 | 156500 | 216 |
| 483 | 20250113 | 105600 | 49133900500 | 156500 | 156700 | 156700 | 156500 | 827 |
| 484 | 20250113 | 105500 | 49004351900 | 156800 | 156800 | 156800 | 156700 | 775 |
| 485 | 20250113 | 105400 | 48882842400 | 156800 | 157000 | 157000 | 156800 | 1051 |
| 486 | 20250113 | 105300 | 48717893000 | 157000 | 157200 | 157200 | 157000 | 562 |
| 487 | 20250113 | 105200 | 48629619800 | 157100 | 157100 | 157200 | 157100 | 408 |
| 488 | 20250113 | 105100 | 48565519700 | 157100 | 157100 | 157200 | 157000 | 776 |
| 489 | 20250113 | 105000 | 48443614500 | 157000 | 157000 | 157200 | 156900 | 656 |
| 490 | 20250113 | 104900 | 48340531300 | 157000 | 157200 | 157200 | 156900 | 429 |
| 491 | 20250113 | 104800 | 48273161400 | 157200 | 157200 | 157300 | 157100 | 487 |
| 492 | 20250113 | 104700 | 48196608100 | 157200 | 157000 | 157200 | 156900 | 739 |
| 493 | 20250113 | 104600 | 48080519100 | 156900 | 157000 | 157000 | 156900 | 215 |
| 494 | 20250113 | 104500 | 48046777300 | 157000 | 156700 | 157000 | 156600 | 1021 |
| 495 | 20250113 | 104400 | 47886710200 | 156700 | 156800 | 156800 | 156600 | 1439 |
| 496 | 20250113 | 104300 | 47661210300 | 156700 | 156700 | 156800 | 156600 | 436 |
| 497 | 20250113 | 104200 | 47592895200 | 156600 | 156800 | 156900 | 156600 | 1555 |
| 498 | 20250113 | 104100 | 47349132200 | 156800 | 156900 | 157000 | 156800 | 408 |
| 499 | 20250113 | 104000 | 47285125200 | 157000 | 157200 | 157200 | 157000 | 543 |
| 500 | 20250113 | 103900 | 47199834000 | 157200 | 157300 | 157400 | 157200 | 661 |
| 501 | 20250113 | 103800 | 47095844500 | 157300 | 157100 | 157400 | 157000 | 942 |
| 502 | 20250113 | 103700 | 46947747000 | 157200 | 157200 | 157300 | 157100 | 514 |
| 503 | 20250113 | 103600 | 46866927600 | 157200 | 157400 | 157400 | 156900 | 634 |
| 504 | 20250113 | 103500 | 46767270900 | 157400 | 156900 | 157400 | 156800 | 1948 |
| 505 | 20250113 | 103400 | 46461214700 | 156900 | 156900 | 156900 | 156800 | 184 |
| 506 | 20250113 | 103300 | 46432357600 | 156800 | 156800 | 156900 | 156700 | 187 |
| 507 | 20250113 | 103200 | 46403044900 | 156900 | 156900 | 156900 | 156600 | 593 |
| 508 | 20250113 | 103100 | 46310106900 | 157000 | 156900 | 157000 | 156700 | 1169 |
| 509 | 20250113 | 103000 | 46126802500 | 156900 | 157000 | 157000 | 156700 | 815 |
| 510 | 20250113 | 102900 | 45999007500 | 157000 | 157200 | 157200 | 156900 | 542 |
| 511 | 20250113 | 102800 | 45913919600 | 157200 | 157100 | 157200 | 157000 | 843 |
| 512 | 20250113 | 102700 | 45781472100 | 157100 | 156900 | 157200 | 156700 | 842 |
| 513 | 20250113 | 102600 | 45649263500 | 156900 | 157000 | 157000 | 156700 | 450 |
| 514 | 20250113 | 102500 | 45578664900 | 157000 | 156600 | 157100 | 156600 | 920 |
| 515 | 20250113 | 102400 | 45434418500 | 156700 | 156900 | 156900 | 156600 | 841 |
| 516 | 20250113 | 102300 | 45302550200 | 157100 | 157300 | 157300 | 156800 | 635 |
| 517 | 20250113 | 102200 | 45202750800 | 157200 | 156800 | 157200 | 156700 | 984 |
| 518 | 20250113 | 102100 | 45048319800 | 156800 | 156500 | 156800 | 156500 | 210 |
| 519 | 20250113 | 102000 | 45015442200 | 156500 | 156300 | 156700 | 156100 | 2312 |
| 520 | 20250113 | 101900 | 44654260000 | 156300 | 156400 | 156500 | 156200 | 1565 |
| 521 | 20250113 | 101800 | 44409632200 | 156400 | 156400 | 156800 | 156300 | 956 |
| 522 | 20250113 | 101700 | 44260115900 | 156400 | 156900 | 157000 | 156400 | 1995 |
| 523 | 20250113 | 101600 | 43947374400 | 156900 | 156600 | 156900 | 156600 | 224 |
| 524 | 20250113 | 101500 | 43912265500 | 156600 | 156500 | 157000 | 156500 | 936 |
| 525 | 20250113 | 101400 | 43765687300 | 156500 | 156500 | 156800 | 156300 | 1028 |
| 526 | 20250113 | 101300 | 43604811700 | 156500 | 156400 | 156500 | 156300 | 772 |
| 527 | 20250113 | 101200 | 43484083000 | 156500 | 156700 | 156700 | 156100 | 3034 |
| 528 | 20250113 | 101100 | 43009730300 | 156700 | 156900 | 156900 | 156600 | 1113 |
| 529 | 20250113 | 101000 | 42835259300 | 156900 | 157000 | 157200 | 156900 | 633 |
| 530 | 20250113 | 100900 | 42735846000 | 156900 | 156800 | 157000 | 156600 | 1308 |
| 531 | 20250113 | 100800 | 42530802500 | 156900 | 157400 | 157400 | 156800 | 2067 |
| 532 | 20250113 | 100700 | 42206023400 | 157400 | 157800 | 157800 | 157400 | 796 |
| 533 | 20250113 | 100600 | 42080574000 | 157800 | 157900 | 158000 | 157400 | 1295 |
| 534 | 20250113 | 100500 | 41876339900 | 157900 | 158100 | 158100 | 157900 | 1065 |
| 535 | 20250113 | 100400 | 41708069700 | 158100 | 157800 | 158200 | 157800 | 2290 |
| 536 | 20250113 | 100300 | 41346155100 | 157800 | 157700 | 157800 | 157500 | 2005 |
| 537 | 20250113 | 100200 | 41030153500 | 157700 | 157800 | 158100 | 157700 | 1253 |
| 538 | 20250113 | 100100 | 40832310800 | 157800 | 158100 | 158200 | 157800 | 1920 |
| 539 | 20250113 | 100000 | 40528962900 | 158100 | 158200 | 158200 | 158000 | 1035 |
| 540 | 20250113 | 095900 | 40365311800 | 158000 | 157900 | 158200 | 157900 | 1427 |
| 541 | 20250113 | 095800 | 40139784100 | 158000 | 158200 | 158400 | 157800 | 2786 |
| 542 | 20250113 | 095700 | 39699346900 | 158200 | 158400 | 158500 | 158000 | 5317 |
| 543 | 20250113 | 095600 | 38858221400 | 158300 | 158200 | 158400 | 158100 | 2485 |
| 544 | 20250113 | 095500 | 38464851200 | 158200 | 158000 | 158400 | 157900 | 9978 |
| 545 | 20250113 | 095400 | 36887329500 | 158000 | 157600 | 158000 | 157600 | 2757 |
| 546 | 20250113 | 095300 | 36452074100 | 157600 | 156900 | 157800 | 156900 | 6121 |
| 547 | 20250113 | 095200 | 35487926400 | 157000 | 157000 | 157000 | 156800 | 892 |
| 548 | 20250113 | 095100 | 35347934800 | 157000 | 156900 | 157000 | 156900 | 649 |
| 549 | 20250113 | 095000 | 35246049300 | 157000 | 157000 | 157100 | 156900 | 598 |
| 550 | 20250113 | 094900 | 35152165400 | 156900 | 157000 | 157000 | 156900 | 1009 |
| 551 | 20250113 | 094800 | 34993807200 | 157000 | 157200 | 157300 | 156800 | 1297 |
| 552 | 20250113 | 094700 | 34790209700 | 157200 | 157200 | 157400 | 157100 | 2134 |
| 553 | 20250113 | 094600 | 34454549000 | 157200 | 156700 | 157200 | 156700 | 1219 |
| 554 | 20250113 | 094500 | 34263282400 | 156700 | 156500 | 156800 | 156200 | 3304 |
| 555 | 20250113 | 094400 | 33746303200 | 156500 | 156500 | 156600 | 156300 | 866 |
| 556 | 20250113 | 094300 | 33610786800 | 156500 | 156600 | 156600 | 156300 | 538 |
| 557 | 20250113 | 094200 | 33526631100 | 156700 | 156700 | 156700 | 156500 | 634 |
| 558 | 20250113 | 094100 | 33427332800 | 156700 | 156500 | 156700 | 156200 | 1225 |
| 559 | 20250113 | 094000 | 33235617300 | 156500 | 156700 | 156800 | 156200 | 1374 |
| 560 | 20250113 | 093900 | 33020684300 | 156800 | 156000 | 156800 | 156000 | 1672 |
| 561 | 20250113 | 093800 | 32759341500 | 156000 | 156600 | 156600 | 156000 | 3914 |
| 562 | 20250113 | 093700 | 32147747800 | 156500 | 156300 | 156600 | 156300 | 1128 |
| 563 | 20250113 | 093600 | 31971282600 | 156300 | 156500 | 156500 | 156300 | 660 |
| 564 | 20250113 | 093500 | 31868079500 | 156500 | 156500 | 156600 | 156300 | 2859 |
| 565 | 20250113 | 093400 | 31420885300 | 156500 | 157100 | 157200 | 156500 | 3694 |
| 566 | 20250113 | 093300 | 30841593200 | 157100 | 157200 | 157300 | 157000 | 1774 |
| 567 | 20250113 | 093200 | 30562945900 | 157100 | 157200 | 157300 | 157000 | 1527 |
| 568 | 20250113 | 093100 | 30322927400 | 157200 | 157100 | 157300 | 157000 | 1092 |
| 569 | 20250113 | 093000 | 30151349500 | 157200 | 157400 | 157500 | 156900 | 2972 |
| 570 | 20250113 | 092900 | 29683758400 | 157300 | 157200 | 157400 | 157000 | 1633 |
| 571 | 20250113 | 092800 | 29426845200 | 157200 | 156800 | 157500 | 156600 | 2674 |
| 572 | 20250113 | 092700 | 29006650100 | 156700 | 157100 | 157200 | 156700 | 2598 |
| 573 | 20250113 | 092600 | 28599057400 | 157000 | 157200 | 157500 | 157000 | 2586 |
| 574 | 20250113 | 092500 | 28192270000 | 157200 | 157300 | 157300 | 156600 | 1867 |
| 575 | 20250113 | 092400 | 27899261900 | 157200 | 157300 | 157400 | 156800 | 1489 |
| 576 | 20250113 | 092300 | 27665175100 | 157400 | 156600 | 157400 | 156500 | 4584 |
| 577 | 20250113 | 092200 | 26946000300 | 156600 | 156500 | 156700 | 156400 | 1337 |
| 578 | 20250113 | 092100 | 26736713500 | 156500 | 155900 | 156700 | 155900 | 2009 |
| 579 | 20250113 | 092000 | 26422771100 | 155900 | 155900 | 156000 | 155700 | 2019 |
| 580 | 20250113 | 091900 | 26108095200 | 155900 | 156600 | 156600 | 155800 | 2791 |
| 581 | 20250113 | 091800 | 25672333600 | 156600 | 156700 | 156800 | 156400 | 1070 |
| 582 | 20250113 | 091700 | 25504791400 | 156600 | 155800 | 156800 | 155700 | 2731 |
| 583 | 20250113 | 091600 | 25078137700 | 155900 | 156200 | 156600 | 155700 | 3060 |
| 584 | 20250113 | 091500 | 24600725500 | 156200 | 156600 | 156800 | 155800 | 10514 |
| 585 | 20250113 | 091400 | 22958322000 | 156500 | 156900 | 157000 | 156500 | 3306 |
| 586 | 20250113 | 091300 | 22440286900 | 156900 | 156800 | 157200 | 156800 | 3200 |
| 587 | 20250113 | 091200 | 21937812800 | 156800 | 156900 | 157400 | 156600 | 6479 |
| 588 | 20250113 | 091100 | 20921211800 | 156800 | 157400 | 157400 | 156500 | 4072 |
| 589 | 20250113 | 091000 | 20282784500 | 156800 | 156800 | 157800 | 156700 | 12489 |
| 590 | 20250113 | 090900 | 18320239500 | 156800 | 156800 | 157000 | 156500 | 2527 |
| 591 | 20250113 | 090800 | 17924120900 | 156600 | 156700 | 157000 | 156400 | 4009 |
| 592 | 20250113 | 090700 | 17296222000 | 156700 | 156100 | 156900 | 156000 | 4602 |
| 593 | 20250113 | 090600 | 16577269100 | 156300 | 156900 | 157400 | 156100 | 8240 |
| 594 | 20250113 | 090500 | 15286848700 | 156900 | 156400 | 157400 | 156200 | 5422 |
| 595 | 20250113 | 090400 | 14436776300 | 156400 | 157000 | 157800 | 156200 | 11935 |
| 596 | 20250113 | 090300 | 12561194900 | 156900 | 156000 | 157300 | 155900 | 7799 |
| 597 | 20250113 | 090200 | 11341024600 | 155900 | 158200 | 158400 | 155700 | 12526 |
| 598 | 20250113 | 090100 | 9377035800 | 158300 | 158300 | 159000 | 158000 | 23775 |
| 599 | 20250113 | 090000 | 5609626900 | 158500 | 155100 | 158500 | 155000 | 35397 |