36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 3 | 20250115 | 185600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 4 | 20250115 | 185500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 5 | 20250115 | 185400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 6 | 20250115 | 185300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 7 | 20250115 | 185200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 8 | 20250115 | 185100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 9 | 20250115 | 185000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 10 | 20250115 | 184900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 11 | 20250115 | 184800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 12 | 20250115 | 184700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 13 | 20250115 | 184600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 14 | 20250115 | 184500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 15 | 20250115 | 184400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 16 | 20250115 | 184300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 17 | 20250115 | 184200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 18 | 20250115 | 184100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 19 | 20250115 | 184000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 20 | 20250115 | 183900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 21 | 20250115 | 183800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 22 | 20250115 | 183700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 23 | 20250115 | 183600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 24 | 20250115 | 183500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 25 | 20250115 | 183400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 26 | 20250115 | 183300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 27 | 20250115 | 183200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 28 | 20250115 | 183100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 29 | 20250115 | 183000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 30 | 20250115 | 182900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 31 | 20250115 | 182800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 32 | 20250115 | 182700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 33 | 20250115 | 182600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 34 | 20250115 | 182500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 35 | 20250115 | 182400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 36 | 20250115 | 182300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 37 | 20250115 | 182200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 38 | 20250115 | 182100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 39 | 20250115 | 182000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 40 | 20250115 | 181900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 41 | 20250115 | 181800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 42 | 20250115 | 181700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 43 | 20250115 | 181600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 44 | 20250115 | 181500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 45 | 20250115 | 181400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 46 | 20250115 | 181300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 47 | 20250115 | 181200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 48 | 20250115 | 181100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 49 | 20250115 | 181000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 50 | 20250115 | 180900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 51 | 20250115 | 180800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 52 | 20250115 | 180700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 53 | 20250115 | 180600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 54 | 20250115 | 180500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 55 | 20250115 | 180400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 56 | 20250115 | 180300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 57 | 20250115 | 180200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 58 | 20250115 | 180100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 59 | 20250115 | 180000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 60 | 20250115 | 175900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 61 | 20250115 | 175800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 62 | 20250115 | 175700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 63 | 20250115 | 175600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 64 | 20250115 | 175500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 65 | 20250115 | 175400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 66 | 20250115 | 175300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 67 | 20250115 | 175200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 68 | 20250115 | 175100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 69 | 20250115 | 175000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 70 | 20250115 | 174900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 71 | 20250115 | 174800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 72 | 20250115 | 174700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 73 | 20250115 | 174600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 74 | 20250115 | 174500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 75 | 20250115 | 174400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 76 | 20250115 | 174300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 77 | 20250115 | 174200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 78 | 20250115 | 174100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 79 | 20250115 | 174000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 80 | 20250115 | 173900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 81 | 20250115 | 173800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 82 | 20250115 | 173700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 83 | 20250115 | 173600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 84 | 20250115 | 173500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 85 | 20250115 | 173400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 86 | 20250115 | 173300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 87 | 20250115 | 173200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 88 | 20250115 | 173100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 89 | 20250115 | 173000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 90 | 20250115 | 172900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 91 | 20250115 | 172800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 92 | 20250115 | 172700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 93 | 20250115 | 172600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 94 | 20250115 | 172500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 95 | 20250115 | 172400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 96 | 20250115 | 172300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 97 | 20250115 | 172200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 98 | 20250115 | 172100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 99 | 20250115 | 172000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 100 | 20250115 | 171900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 101 | 20250115 | 171800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 102 | 20250115 | 171700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 103 | 20250115 | 171600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 104 | 20250115 | 171500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 105 | 20250115 | 171400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 106 | 20250115 | 171300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 107 | 20250115 | 171200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 108 | 20250115 | 171100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 109 | 20250115 | 171000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 110 | 20250115 | 170900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 111 | 20250115 | 170800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 112 | 20250115 | 170700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 113 | 20250115 | 170600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 114 | 20250115 | 170500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 115 | 20250115 | 170400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 116 | 20250115 | 170300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 117 | 20250115 | 170200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 118 | 20250115 | 170100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 119 | 20250115 | 170000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 120 | 20250115 | 165900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 121 | 20250115 | 165800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 122 | 20250115 | 165700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 123 | 20250115 | 165600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 124 | 20250115 | 165500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 125 | 20250115 | 165400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 126 | 20250115 | 165300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 127 | 20250115 | 165200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 128 | 20250115 | 165100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 129 | 20250115 | 165000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 130 | 20250115 | 164900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 131 | 20250115 | 164800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 132 | 20250115 | 164700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 133 | 20250115 | 164600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 134 | 20250115 | 164500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 135 | 20250115 | 164400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 136 | 20250115 | 164300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 137 | 20250115 | 164200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 138 | 20250115 | 164100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 139 | 20250115 | 164000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 140 | 20250115 | 163900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 141 | 20250115 | 163800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 142 | 20250115 | 163700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 143 | 20250115 | 163600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 144 | 20250115 | 163500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 145 | 20250115 | 163400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 146 | 20250115 | 163300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 147 | 20250115 | 163200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 148 | 20250115 | 163100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 149 | 20250115 | 163000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 150 | 20250115 | 162900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 151 | 20250115 | 162800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 152 | 20250115 | 162700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 153 | 20250115 | 162600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 154 | 20250115 | 162500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 155 | 20250115 | 162400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 156 | 20250115 | 162300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 157 | 20250115 | 162200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 158 | 20250115 | 162100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 159 | 20250115 | 162000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 160 | 20250115 | 161900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 161 | 20250115 | 161800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 162 | 20250115 | 161700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 163 | 20250115 | 161600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 164 | 20250115 | 161500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 165 | 20250115 | 161400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 166 | 20250115 | 161300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 167 | 20250115 | 161200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 168 | 20250115 | 161100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 169 | 20250115 | 161000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 170 | 20250115 | 160900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 171 | 20250115 | 160800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 172 | 20250115 | 160700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 173 | 20250115 | 160600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 174 | 20250115 | 160500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 175 | 20250115 | 160400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 176 | 20250115 | 160300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 177 | 20250115 | 160200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 178 | 20250115 | 160100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 179 | 20250115 | 160000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 180 | 20250115 | 155900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 181 | 20250115 | 155800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 182 | 20250115 | 155700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 183 | 20250115 | 155600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 184 | 20250115 | 155500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 185 | 20250115 | 155400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 186 | 20250115 | 155300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 187 | 20250115 | 155200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 188 | 20250115 | 155100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 189 | 20250115 | 155000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 190 | 20250115 | 154900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 191 | 20250115 | 154800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 192 | 20250115 | 154700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 193 | 20250115 | 154600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 194 | 20250115 | 154500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 195 | 20250115 | 154400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 196 | 20250115 | 154300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 197 | 20250115 | 154200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 198 | 20250115 | 154100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 199 | 20250115 | 154000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 200 | 20250115 | 153900 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 201 | 20250115 | 153800 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 202 | 20250115 | 153700 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 203 | 20250115 | 153600 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 204 | 20250115 | 153500 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 205 | 20250115 | 153400 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 206 | 20250115 | 153300 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 207 | 20250115 | 153200 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 208 | 20250115 | 153100 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 209 | 20250115 | 153000 | 185294586500 | 158400 | 158400 | 158400 | 158400 | 12381 |
| 210 | 20250115 | 152900 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 211 | 20250115 | 152800 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 212 | 20250115 | 152700 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 213 | 20250115 | 152600 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 214 | 20250115 | 152500 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 215 | 20250115 | 152400 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 216 | 20250115 | 152300 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 217 | 20250115 | 152200 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 218 | 20250115 | 152100 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 219 | 20250115 | 152000 | 183333436100 | 158600 | 158600 | 158600 | 158600 | 0 |
| 220 | 20250115 | 151900 | 183333436100 | 158600 | 158800 | 158900 | 158500 | 2360 |
| 221 | 20250115 | 151800 | 182958850200 | 158800 | 158800 | 158900 | 158800 | 1208 |
| 222 | 20250115 | 151700 | 182766983100 | 158900 | 158900 | 159000 | 158700 | 1863 |
| 223 | 20250115 | 151600 | 182470988800 | 158900 | 159000 | 159100 | 158800 | 1872 |
| 224 | 20250115 | 151500 | 182173387300 | 159000 | 158600 | 159000 | 158600 | 2008 |
| 225 | 20250115 | 151400 | 181854527100 | 158700 | 158700 | 158800 | 158600 | 1939 |
| 226 | 20250115 | 151300 | 181546852200 | 158800 | 158700 | 158800 | 158600 | 686 |
| 227 | 20250115 | 151200 | 181438006400 | 158800 | 158600 | 158800 | 158600 | 740 |
| 228 | 20250115 | 151100 | 181320598000 | 158700 | 158800 | 159000 | 158600 | 3273 |
| 229 | 20250115 | 151000 | 180800646900 | 158900 | 158800 | 158900 | 158700 | 1243 |
| 230 | 20250115 | 150900 | 180603209700 | 158800 | 158700 | 158800 | 158600 | 1372 |
| 231 | 20250115 | 150800 | 180385450100 | 158700 | 158500 | 158700 | 158400 | 2011 |
| 232 | 20250115 | 150700 | 180066634200 | 158500 | 158600 | 158600 | 158400 | 355 |
| 233 | 20250115 | 150600 | 180010379200 | 158600 | 158500 | 158600 | 158400 | 1521 |
| 234 | 20250115 | 150500 | 179769299400 | 158600 | 158500 | 158600 | 158500 | 575 |
| 235 | 20250115 | 150400 | 179678117400 | 158600 | 158400 | 158700 | 158400 | 1741 |
| 236 | 20250115 | 150300 | 179402035000 | 158400 | 158500 | 158700 | 158400 | 2458 |
| 237 | 20250115 | 150200 | 179012220100 | 158600 | 158400 | 158600 | 158400 | 1810 |
| 238 | 20250115 | 150100 | 178725333800 | 158500 | 158300 | 158500 | 158200 | 1919 |
| 239 | 20250115 | 150000 | 178421332300 | 158300 | 158000 | 158400 | 157900 | 1218 |
| 240 | 20250115 | 145900 | 178228673100 | 158000 | 157900 | 158000 | 157900 | 698 |
| 241 | 20250115 | 145800 | 178118424300 | 157900 | 158100 | 158100 | 157800 | 1440 |
| 242 | 20250115 | 145700 | 177890952300 | 158000 | 158000 | 158100 | 158000 | 745 |
| 243 | 20250115 | 145600 | 177773182000 | 158000 | 158000 | 158100 | 157900 | 541 |
| 244 | 20250115 | 145500 | 177687710100 | 157900 | 158000 | 158100 | 157800 | 565 |
| 245 | 20250115 | 145400 | 177598492700 | 157900 | 158400 | 158500 | 157900 | 1145 |
| 246 | 20250115 | 145300 | 177417262600 | 158400 | 158300 | 158400 | 158300 | 803 |
| 247 | 20250115 | 145200 | 177290092000 | 158400 | 157700 | 158400 | 157700 | 3110 |
| 248 | 20250115 | 145100 | 176798561700 | 157700 | 157900 | 157900 | 157600 | 859 |
| 249 | 20250115 | 145000 | 176663064300 | 157900 | 157900 | 158000 | 157700 | 290 |
| 250 | 20250115 | 144900 | 176617293400 | 157900 | 158100 | 158100 | 157900 | 598 |
| 251 | 20250115 | 144800 | 176522837600 | 158100 | 157900 | 158100 | 157700 | 1299 |
| 252 | 20250115 | 144700 | 176317736100 | 157900 | 157800 | 158000 | 157800 | 651 |
| 253 | 20250115 | 144600 | 176214936900 | 157800 | 157800 | 157900 | 157700 | 638 |
| 254 | 20250115 | 144500 | 176114251600 | 157900 | 157800 | 157900 | 157500 | 783 |
| 255 | 20250115 | 144400 | 175990731600 | 157500 | 157700 | 157900 | 157400 | 2515 |
| 256 | 20250115 | 144300 | 175594473200 | 157800 | 157800 | 157800 | 157500 | 2803 |
| 257 | 20250115 | 144200 | 175152648200 | 157800 | 157900 | 158000 | 157700 | 2876 |
| 258 | 20250115 | 144100 | 174698892500 | 157900 | 157900 | 158000 | 157900 | 1079 |
| 259 | 20250115 | 144000 | 174528507900 | 158000 | 158300 | 158300 | 157900 | 3769 |
| 260 | 20250115 | 143900 | 173932800100 | 158200 | 158300 | 158300 | 158200 | 370 |
| 261 | 20250115 | 143800 | 173874259100 | 158300 | 158200 | 158300 | 158200 | 172 |
| 262 | 20250115 | 143700 | 173847043200 | 158300 | 158400 | 158400 | 158200 | 293 |
| 263 | 20250115 | 143600 | 173800664900 | 158400 | 158200 | 158400 | 158200 | 706 |
| 264 | 20250115 | 143500 | 173688949600 | 158200 | 158200 | 158300 | 158100 | 370 |
| 265 | 20250115 | 143400 | 173630443700 | 158300 | 158100 | 158300 | 158100 | 258 |
| 266 | 20250115 | 143300 | 173589637100 | 158200 | 158300 | 158300 | 158000 | 1086 |
| 267 | 20250115 | 143200 | 173417915900 | 158500 | 158000 | 158500 | 158000 | 668 |
| 268 | 20250115 | 143100 | 173312190600 | 158000 | 158500 | 158500 | 158000 | 967 |
| 269 | 20250115 | 143000 | 173159183800 | 158500 | 158500 | 158500 | 158300 | 340 |
| 270 | 20250115 | 142900 | 173105330100 | 158500 | 158400 | 158500 | 158400 | 739 |
| 271 | 20250115 | 142800 | 172988231700 | 158500 | 158400 | 158500 | 158400 | 436 |
| 272 | 20250115 | 142700 | 172919155600 | 158500 | 158400 | 158500 | 158200 | 952 |
| 273 | 20250115 | 142600 | 172768365200 | 158300 | 158200 | 158500 | 158200 | 772 |
| 274 | 20250115 | 142500 | 172646096300 | 158200 | 157900 | 158300 | 157900 | 1178 |
| 275 | 20250115 | 142400 | 172459901600 | 157900 | 158100 | 158100 | 157900 | 1646 |
| 276 | 20250115 | 142300 | 172199902800 | 158000 | 158200 | 158300 | 158000 | 3194 |
| 277 | 20250115 | 142200 | 171695053900 | 158200 | 158300 | 158300 | 158200 | 811 |
| 278 | 20250115 | 142100 | 171566748100 | 158200 | 158500 | 158600 | 158200 | 2388 |
| 279 | 20250115 | 142000 | 171188506100 | 158600 | 158600 | 158600 | 158500 | 182 |
| 280 | 20250115 | 141900 | 171159650100 | 158600 | 158300 | 158600 | 158200 | 1130 |
| 281 | 20250115 | 141800 | 170980662100 | 158400 | 158400 | 158400 | 158300 | 864 |
| 282 | 20250115 | 141700 | 170843847300 | 158400 | 158600 | 158600 | 158300 | 1279 |
| 283 | 20250115 | 141600 | 170641137700 | 158600 | 158300 | 158600 | 158200 | 1261 |
| 284 | 20250115 | 141500 | 170441460700 | 158200 | 158200 | 158300 | 158200 | 317 |
| 285 | 20250115 | 141400 | 170391301200 | 158300 | 158200 | 158300 | 158100 | 957 |
| 286 | 20250115 | 141300 | 170239887600 | 158200 | 158100 | 158400 | 158100 | 576 |
| 287 | 20250115 | 141200 | 170148786800 | 158200 | 158600 | 158600 | 158100 | 1935 |
| 288 | 20250115 | 141100 | 169842522700 | 158500 | 158800 | 158800 | 158500 | 448 |
| 289 | 20250115 | 141000 | 169771447400 | 158800 | 158700 | 158800 | 158700 | 115 |
| 290 | 20250115 | 140900 | 169753190400 | 158600 | 158800 | 158800 | 158600 | 501 |
| 291 | 20250115 | 140800 | 169673656100 | 158800 | 159000 | 159000 | 158800 | 142 |
| 292 | 20250115 | 140700 | 169651087900 | 159000 | 159000 | 159000 | 158900 | 86 |
| 293 | 20250115 | 140600 | 169637416700 | 159000 | 158900 | 159000 | 158600 | 382 |
| 294 | 20250115 | 140500 | 169576753800 | 158900 | 158800 | 158900 | 158700 | 312 |
| 295 | 20250115 | 140400 | 169527207000 | 158700 | 158900 | 159000 | 158700 | 534 |
| 296 | 20250115 | 140300 | 169442359600 | 158900 | 158700 | 159000 | 158500 | 271 |
| 297 | 20250115 | 140200 | 169399339200 | 158700 | 158500 | 158900 | 158400 | 593 |
| 298 | 20250115 | 140100 | 169305294900 | 158500 | 158900 | 158900 | 158500 | 1170 |
| 299 | 20250115 | 140000 | 169119657700 | 158900 | 159100 | 159300 | 158900 | 488 |
| 300 | 20250115 | 135900 | 169042044500 | 159100 | 159500 | 159500 | 159000 | 2002 |
| 301 | 20250115 | 135800 | 168722989800 | 159500 | 159100 | 159500 | 159100 | 841 |
| 302 | 20250115 | 135700 | 168589037200 | 159100 | 158700 | 159100 | 158600 | 848 |
| 303 | 20250115 | 135600 | 168454276500 | 158700 | 158800 | 158800 | 158600 | 211 |
| 304 | 20250115 | 135500 | 168420806700 | 158700 | 158800 | 158900 | 158500 | 722 |
| 305 | 20250115 | 135400 | 168306215300 | 158800 | 158800 | 158800 | 158400 | 553 |
| 306 | 20250115 | 135300 | 168218472800 | 158800 | 158200 | 158800 | 158100 | 836 |
| 307 | 20250115 | 135200 | 168086131400 | 158100 | 158500 | 158700 | 158000 | 4228 |
| 308 | 20250115 | 135100 | 167417459100 | 158400 | 158700 | 158700 | 158400 | 892 |
| 309 | 20250115 | 135000 | 167276054100 | 158600 | 158700 | 158800 | 158500 | 253 |
| 310 | 20250115 | 134900 | 167235919500 | 158600 | 158500 | 158800 | 158400 | 121 |
| 311 | 20250115 | 134800 | 167216736600 | 158500 | 158400 | 158800 | 158400 | 267 |
| 312 | 20250115 | 134700 | 167174412400 | 158500 | 158400 | 158600 | 158200 | 453 |
| 313 | 20250115 | 134600 | 167102693200 | 158300 | 158600 | 158600 | 158200 | 1484 |
| 314 | 20250115 | 134500 | 166867696500 | 158600 | 159000 | 159000 | 158500 | 3115 |
| 315 | 20250115 | 134400 | 166373156800 | 159100 | 159100 | 159300 | 159000 | 540 |
| 316 | 20250115 | 134300 | 166287222300 | 159200 | 159000 | 159200 | 159000 | 560 |
| 317 | 20250115 | 134200 | 166198138100 | 159100 | 159100 | 159100 | 159000 | 131 |
| 318 | 20250115 | 134100 | 166177303000 | 159100 | 159000 | 159100 | 158900 | 380 |
| 319 | 20250115 | 134000 | 166116886200 | 158900 | 159000 | 159000 | 158900 | 113 |
| 320 | 20250115 | 133900 | 166098924000 | 158900 | 159000 | 159000 | 158900 | 541 |
| 321 | 20250115 | 133800 | 166012955200 | 159000 | 158900 | 159000 | 158800 | 403 |
| 322 | 20250115 | 133700 | 165948913800 | 159000 | 159000 | 159200 | 158900 | 1082 |
| 323 | 20250115 | 133600 | 165776857200 | 159200 | 159200 | 159300 | 159000 | 617 |
| 324 | 20250115 | 133500 | 165678668000 | 159300 | 159100 | 159300 | 159100 | 364 |
| 325 | 20250115 | 133400 | 165620716400 | 159200 | 159100 | 159200 | 159000 | 505 |
| 326 | 20250115 | 133300 | 165540363900 | 159000 | 159000 | 159200 | 158900 | 952 |
| 327 | 20250115 | 133200 | 165388977200 | 159100 | 158800 | 159100 | 158700 | 679 |
| 328 | 20250115 | 133100 | 165281060900 | 158900 | 158500 | 158900 | 158400 | 673 |
| 329 | 20250115 | 133000 | 165174369600 | 158500 | 158700 | 158700 | 158300 | 843 |
| 330 | 20250115 | 132900 | 165040786600 | 158700 | 158700 | 158700 | 158600 | 460 |
| 331 | 20250115 | 132800 | 164967807800 | 158700 | 158500 | 158800 | 158500 | 1314 |
| 332 | 20250115 | 132700 | 164759331500 | 158500 | 158400 | 158500 | 158300 | 507 |
| 333 | 20250115 | 132600 | 164679006800 | 158400 | 158400 | 158700 | 158300 | 499 |
| 334 | 20250115 | 132500 | 164599914800 | 158400 | 158000 | 158400 | 158000 | 827 |
| 335 | 20250115 | 132400 | 164469125200 | 158000 | 158100 | 158200 | 157900 | 2360 |
| 336 | 20250115 | 132300 | 164096120600 | 158100 | 158200 | 158300 | 158000 | 2138 |
| 337 | 20250115 | 132200 | 163758181900 | 158200 | 158400 | 158400 | 158000 | 4868 |
| 338 | 20250115 | 132100 | 162988507800 | 158400 | 158300 | 158400 | 158200 | 1965 |
| 339 | 20250115 | 132000 | 162677584100 | 158300 | 158400 | 158500 | 158300 | 1914 |
| 340 | 20250115 | 131900 | 162374503100 | 158500 | 158600 | 158600 | 158400 | 893 |
| 341 | 20250115 | 131800 | 162232952000 | 158600 | 158400 | 158700 | 158300 | 1344 |
| 342 | 20250115 | 131700 | 162020109500 | 158400 | 158800 | 158900 | 158400 | 5476 |
| 343 | 20250115 | 131600 | 161151678000 | 158900 | 158900 | 159500 | 158800 | 1362 |
| 344 | 20250115 | 131500 | 160934938500 | 158900 | 159100 | 159100 | 158900 | 902 |
| 345 | 20250115 | 131400 | 160791550400 | 159000 | 159000 | 159100 | 159000 | 1017 |
| 346 | 20250115 | 131300 | 160629843700 | 159000 | 159200 | 159200 | 159000 | 1225 |
| 347 | 20250115 | 131200 | 160434943700 | 159200 | 159300 | 159300 | 159200 | 508 |
| 348 | 20250115 | 131100 | 160354055900 | 159300 | 159300 | 159400 | 159200 | 558 |
| 349 | 20250115 | 131000 | 160265185700 | 159200 | 159300 | 159400 | 159200 | 281 |
| 350 | 20250115 | 130900 | 160220435900 | 159300 | 159400 | 159400 | 159200 | 682 |
| 351 | 20250115 | 130800 | 160111808500 | 159300 | 159600 | 159700 | 159300 | 1056 |
| 352 | 20250115 | 130700 | 159943329100 | 159700 | 159700 | 159800 | 159600 | 239 |
| 353 | 20250115 | 130600 | 159905161600 | 159700 | 159800 | 159800 | 159700 | 293 |
| 354 | 20250115 | 130500 | 159858347900 | 159800 | 159500 | 159800 | 159500 | 472 |
| 355 | 20250115 | 130400 | 159783001700 | 159500 | 159700 | 159700 | 159400 | 1286 |
| 356 | 20250115 | 130300 | 159577882800 | 159600 | 159600 | 159600 | 159500 | 490 |
| 357 | 20250115 | 130200 | 159499680900 | 159500 | 159500 | 159600 | 159400 | 589 |
| 358 | 20250115 | 130100 | 159405712200 | 159500 | 159500 | 159500 | 159400 | 228 |
| 359 | 20250115 | 130000 | 159369348700 | 159500 | 159400 | 159500 | 159400 | 567 |
| 360 | 20250115 | 125900 | 159278939100 | 159500 | 159400 | 159500 | 159200 | 538 |
| 361 | 20250115 | 125800 | 159193201200 | 159400 | 159400 | 159500 | 159400 | 310 |
| 362 | 20250115 | 125700 | 159143780300 | 159400 | 159300 | 159500 | 159200 | 287 |
| 363 | 20250115 | 125600 | 159098048400 | 159200 | 159500 | 159500 | 159200 | 279 |
| 364 | 20250115 | 125500 | 159053601400 | 159400 | 159000 | 159400 | 158700 | 3268 |
| 365 | 20250115 | 125400 | 158533978600 | 159100 | 159000 | 159200 | 158800 | 4178 |
| 366 | 20250115 | 125300 | 157869697100 | 159100 | 159300 | 159400 | 159000 | 4198 |
| 367 | 20250115 | 125200 | 157201744100 | 159400 | 159600 | 159700 | 159200 | 3787 |
| 368 | 20250115 | 125100 | 156598073300 | 159600 | 160000 | 160000 | 159600 | 908 |
| 369 | 20250115 | 125000 | 156453045500 | 160000 | 160000 | 160000 | 159800 | 557 |
| 370 | 20250115 | 124900 | 156363978200 | 160100 | 160200 | 160200 | 160000 | 422 |
| 371 | 20250115 | 124800 | 156296401500 | 160200 | 160200 | 160300 | 160100 | 159 |
| 372 | 20250115 | 124700 | 156270928400 | 160200 | 160200 | 160200 | 160100 | 279 |
| 373 | 20250115 | 124600 | 156226243100 | 160200 | 160400 | 160400 | 160100 | 630 |
| 374 | 20250115 | 124500 | 156125291300 | 160400 | 160100 | 160400 | 160000 | 402 |
| 375 | 20250115 | 124400 | 156060873900 | 160100 | 160000 | 160100 | 160000 | 643 |
| 376 | 20250115 | 124300 | 155957968700 | 160000 | 159900 | 160000 | 159800 | 132 |
| 377 | 20250115 | 124200 | 155936858600 | 159900 | 159900 | 159900 | 159800 | 152 |
| 378 | 20250115 | 124100 | 155912557800 | 159900 | 159900 | 160000 | 159800 | 262 |
| 379 | 20250115 | 124000 | 155870658500 | 159900 | 160100 | 160100 | 159900 | 679 |
| 380 | 20250115 | 123900 | 155762011700 | 160000 | 159900 | 160100 | 159800 | 831 |
| 381 | 20250115 | 123800 | 155629124700 | 159800 | 159900 | 159900 | 159800 | 139 |
| 382 | 20250115 | 123700 | 155606901600 | 159900 | 159800 | 159900 | 159800 | 85 |
| 383 | 20250115 | 123600 | 155593315700 | 159800 | 159900 | 159900 | 159700 | 290 |
| 384 | 20250115 | 123500 | 155546974800 | 159900 | 159800 | 159900 | 159700 | 349 |
| 385 | 20250115 | 123400 | 155491208300 | 159800 | 159700 | 159800 | 159700 | 394 |
| 386 | 20250115 | 123300 | 155428270000 | 159700 | 159600 | 159800 | 159500 | 845 |
| 387 | 20250115 | 123200 | 155293389800 | 159600 | 159500 | 159900 | 159500 | 896 |
| 388 | 20250115 | 123100 | 155150396300 | 159600 | 159700 | 159700 | 159500 | 3873 |
| 389 | 20250115 | 123000 | 154532300100 | 159800 | 160100 | 160100 | 159700 | 2488 |
| 390 | 20250115 | 122900 | 154134534600 | 160100 | 160100 | 160100 | 160000 | 209 |
| 391 | 20250115 | 122800 | 154101079900 | 160100 | 160000 | 160200 | 160000 | 160 |
| 392 | 20250115 | 122700 | 154075468300 | 160000 | 160100 | 160200 | 160000 | 256 |
| 393 | 20250115 | 122600 | 154034483600 | 160100 | 160000 | 160100 | 160000 | 463 |
| 394 | 20250115 | 122500 | 153960371000 | 160000 | 160200 | 160200 | 160000 | 932 |
| 395 | 20250115 | 122400 | 153811206800 | 160100 | 160300 | 160300 | 160100 | 488 |
| 396 | 20250115 | 122300 | 153733043700 | 160300 | 160500 | 160500 | 160300 | 726 |
| 397 | 20250115 | 122200 | 153616641900 | 160500 | 160600 | 160700 | 160400 | 565 |
| 398 | 20250115 | 122100 | 153525931100 | 160700 | 160600 | 160700 | 160500 | 296 |
| 399 | 20250115 | 122000 | 153478392200 | 160500 | 160500 | 160800 | 160500 | 1243 |
| 400 | 20250115 | 121900 | 153278721800 | 160500 | 160600 | 160600 | 160500 | 340 |
| 401 | 20250115 | 121800 | 153224136600 | 160600 | 160500 | 160600 | 160400 | 98 |
| 402 | 20250115 | 121700 | 153208405600 | 160600 | 160600 | 160700 | 160400 | 1069 |
| 403 | 20250115 | 121600 | 153036862000 | 160600 | 160600 | 160600 | 160500 | 410 |
| 404 | 20250115 | 121500 | 152971042100 | 160600 | 160800 | 160800 | 160600 | 1081 |
| 405 | 20250115 | 121400 | 152797350400 | 160900 | 160600 | 160900 | 160400 | 1037 |
| 406 | 20250115 | 121300 | 152630723400 | 160500 | 160500 | 160700 | 160400 | 1615 |
| 407 | 20250115 | 121200 | 152371435700 | 160500 | 160300 | 160500 | 160200 | 1141 |
| 408 | 20250115 | 121100 | 152188514400 | 160300 | 160300 | 160400 | 160200 | 264 |
| 409 | 20250115 | 121000 | 152146195000 | 160200 | 160100 | 160300 | 160100 | 377 |
| 410 | 20250115 | 120900 | 152085816700 | 160100 | 160200 | 160200 | 160000 | 346 |
| 411 | 20250115 | 120800 | 152030416200 | 160300 | 159900 | 160300 | 159900 | 471 |
| 412 | 20250115 | 120700 | 151955012200 | 159900 | 160000 | 160000 | 159800 | 295 |
| 413 | 20250115 | 120600 | 151907846300 | 160000 | 159700 | 160000 | 159700 | 446 |
| 414 | 20250115 | 120500 | 151836576900 | 159800 | 159900 | 159900 | 159700 | 577 |
| 415 | 20250115 | 120400 | 151744381200 | 159800 | 160000 | 160000 | 159800 | 542 |
| 416 | 20250115 | 120300 | 151657727000 | 160000 | 160400 | 160400 | 159900 | 2110 |
| 417 | 20250115 | 120200 | 151319851900 | 160400 | 160400 | 160400 | 160300 | 271 |
| 418 | 20250115 | 120100 | 151276390100 | 160400 | 160300 | 160400 | 160300 | 517 |
| 419 | 20250115 | 120000 | 151193487600 | 160300 | 160300 | 160400 | 160300 | 228 |
| 420 | 20250115 | 115900 | 151156937200 | 160300 | 160300 | 160400 | 160200 | 404 |
| 421 | 20250115 | 115800 | 151092155900 | 160400 | 160300 | 160400 | 160300 | 246 |
| 422 | 20250115 | 115700 | 151052719600 | 160300 | 160300 | 160400 | 160300 | 370 |
| 423 | 20250115 | 115600 | 150993394100 | 160400 | 160300 | 160400 | 160300 | 243 |
| 424 | 20250115 | 115500 | 150954429800 | 160400 | 160200 | 160400 | 160200 | 359 |
| 425 | 20250115 | 115400 | 150896884300 | 160300 | 160100 | 160300 | 160100 | 407 |
| 426 | 20250115 | 115300 | 150831687700 | 160200 | 160200 | 160300 | 160100 | 177 |
| 427 | 20250115 | 115200 | 150803333000 | 160300 | 160400 | 160400 | 160200 | 397 |
| 428 | 20250115 | 115100 | 150739702100 | 160400 | 160000 | 160400 | 160000 | 465 |
| 429 | 20250115 | 115000 | 150665252300 | 160000 | 160200 | 160200 | 160000 | 261 |
| 430 | 20250115 | 114900 | 150623466300 | 160100 | 160400 | 160500 | 160100 | 902 |
| 431 | 20250115 | 114800 | 150478855700 | 160400 | 160100 | 160400 | 159900 | 469 |
| 432 | 20250115 | 114700 | 150403698400 | 160200 | 160000 | 160200 | 159900 | 1573 |
| 433 | 20250115 | 114600 | 150152023100 | 160000 | 160100 | 160100 | 160000 | 486 |
| 434 | 20250115 | 114500 | 150074247900 | 160000 | 160000 | 160200 | 159600 | 3513 |
| 435 | 20250115 | 114400 | 149512684900 | 160000 | 160000 | 160000 | 159900 | 228 |
| 436 | 20250115 | 114300 | 149476224600 | 159900 | 160000 | 160200 | 159900 | 397 |
| 437 | 20250115 | 114200 | 149412727300 | 160000 | 159900 | 160200 | 159700 | 2569 |
| 438 | 20250115 | 114100 | 149001994500 | 160000 | 160100 | 160200 | 159900 | 1134 |
| 439 | 20250115 | 114000 | 148820538000 | 160200 | 160100 | 160300 | 160000 | 583 |
| 440 | 20250115 | 113900 | 148727180400 | 160000 | 160100 | 160200 | 160000 | 886 |
| 441 | 20250115 | 113800 | 148585324500 | 160100 | 160100 | 160200 | 160100 | 365 |
| 442 | 20250115 | 113700 | 148526875000 | 160200 | 160300 | 160400 | 160100 | 1139 |
| 443 | 20250115 | 113600 | 148344457500 | 160300 | 160500 | 160600 | 160200 | 899 |
| 444 | 20250115 | 113500 | 148200176100 | 160600 | 160600 | 160600 | 160400 | 658 |
| 445 | 20250115 | 113400 | 148094555600 | 160600 | 160500 | 160600 | 160400 | 490 |
| 446 | 20250115 | 113300 | 148015896100 | 160500 | 159900 | 160500 | 159900 | 4085 |
| 447 | 20250115 | 113200 | 147361832100 | 160000 | 160100 | 160100 | 159900 | 3341 |
| 448 | 20250115 | 113100 | 146827252500 | 160000 | 160400 | 160400 | 160000 | 5279 |
| 449 | 20250115 | 113000 | 145981674200 | 160300 | 160600 | 160700 | 160300 | 2321 |
| 450 | 20250115 | 112900 | 145609150600 | 160700 | 161000 | 161000 | 160700 | 1356 |
| 451 | 20250115 | 112800 | 145391108400 | 160900 | 161000 | 161000 | 160900 | 438 |
| 452 | 20250115 | 112700 | 145320606700 | 161000 | 161000 | 161000 | 160900 | 346 |
| 453 | 20250115 | 112600 | 145264908900 | 161000 | 161000 | 161100 | 160900 | 634 |
| 454 | 20250115 | 112500 | 145162848900 | 161000 | 161000 | 161200 | 161000 | 1002 |
| 455 | 20250115 | 112400 | 145001437800 | 161100 | 161200 | 161200 | 161000 | 456 |
| 456 | 20250115 | 112300 | 144928010200 | 161000 | 161000 | 161200 | 160800 | 827 |
| 457 | 20250115 | 112200 | 144794853800 | 161000 | 161000 | 161000 | 160900 | 108 |
| 458 | 20250115 | 112100 | 144777469800 | 161000 | 161000 | 161000 | 160900 | 315 |
| 459 | 20250115 | 112000 | 144726768900 | 160900 | 161400 | 161400 | 160900 | 1571 |
| 460 | 20250115 | 111900 | 144473636700 | 161400 | 161200 | 161400 | 161100 | 656 |
| 461 | 20250115 | 111800 | 144367861800 | 161200 | 160900 | 161200 | 160800 | 430 |
| 462 | 20250115 | 111700 | 144298622700 | 160900 | 160900 | 161000 | 160700 | 355 |
| 463 | 20250115 | 111600 | 144241520100 | 160700 | 160700 | 160900 | 160600 | 1130 |
| 464 | 20250115 | 111500 | 144059899600 | 160800 | 160600 | 160900 | 160600 | 793 |
| 465 | 20250115 | 111400 | 143932406400 | 160700 | 160800 | 160800 | 160700 | 589 |
| 466 | 20250115 | 111300 | 143837746800 | 160800 | 160800 | 160900 | 160700 | 368 |
| 467 | 20250115 | 111200 | 143778592200 | 160900 | 160900 | 160900 | 160700 | 559 |
| 468 | 20250115 | 111100 | 143688712300 | 160900 | 160700 | 160900 | 160600 | 1419 |
| 469 | 20250115 | 111000 | 143460693400 | 160600 | 160600 | 160800 | 160600 | 1040 |
| 470 | 20250115 | 110900 | 143293642000 | 160700 | 160700 | 160800 | 160500 | 2406 |
| 471 | 20250115 | 110800 | 142907221300 | 160600 | 161000 | 161000 | 160600 | 1682 |
| 472 | 20250115 | 110700 | 142636800700 | 160900 | 160900 | 161600 | 160900 | 738 |
| 473 | 20250115 | 110600 | 142517959100 | 161000 | 161500 | 161600 | 160900 | 2417 |
| 474 | 20250115 | 110500 | 142128283300 | 161600 | 161300 | 161600 | 161200 | 1322 |
| 475 | 20250115 | 110400 | 141914748000 | 161300 | 161200 | 161400 | 161000 | 693 |
| 476 | 20250115 | 110300 | 141803042000 | 161200 | 161400 | 161500 | 161000 | 1480 |
| 477 | 20250115 | 110200 | 141564470300 | 161400 | 161400 | 161500 | 161300 | 1026 |
| 478 | 20250115 | 110100 | 141398855200 | 161400 | 161600 | 161600 | 161300 | 655 |
| 479 | 20250115 | 110000 | 141293164300 | 161600 | 161500 | 161700 | 161000 | 1282 |
| 480 | 20250115 | 105900 | 141086229500 | 161600 | 161400 | 161700 | 161300 | 493 |
| 481 | 20250115 | 105800 | 141006605600 | 161200 | 161000 | 161300 | 161000 | 650 |
| 482 | 20250115 | 105700 | 140901904000 | 161000 | 160900 | 161100 | 160500 | 3064 |
| 483 | 20250115 | 105600 | 140409181000 | 160900 | 161000 | 161100 | 160500 | 4896 |
| 484 | 20250115 | 105500 | 139621930300 | 161100 | 161700 | 161700 | 161100 | 1161 |
| 485 | 20250115 | 105400 | 139434685200 | 161800 | 162000 | 162100 | 161700 | 2337 |
| 486 | 20250115 | 105300 | 139056162000 | 162000 | 161200 | 162000 | 161200 | 1014 |
| 487 | 20250115 | 105200 | 138892233900 | 161200 | 160900 | 161800 | 160800 | 2754 |
| 488 | 20250115 | 105100 | 138448248100 | 160900 | 161200 | 161200 | 160800 | 8449 |
| 489 | 20250115 | 105000 | 137087906300 | 161200 | 161700 | 161700 | 161100 | 4172 |
| 490 | 20250115 | 104900 | 136415035700 | 161700 | 161700 | 161900 | 161600 | 820 |
| 491 | 20250115 | 104800 | 136282389000 | 161700 | 161600 | 161700 | 161600 | 812 |
| 492 | 20250115 | 104700 | 136151140600 | 161700 | 161700 | 161800 | 161600 | 422 |
| 493 | 20250115 | 104600 | 136082904500 | 161700 | 161600 | 161800 | 161500 | 1540 |
| 494 | 20250115 | 104500 | 135834122000 | 161400 | 161600 | 161800 | 161400 | 2465 |
| 495 | 20250115 | 104400 | 135435910200 | 161700 | 161900 | 161900 | 161700 | 1715 |
| 496 | 20250115 | 104300 | 135158503100 | 161800 | 161800 | 161900 | 161700 | 738 |
| 497 | 20250115 | 104200 | 135039073400 | 161900 | 161900 | 162200 | 161900 | 720 |
| 498 | 20250115 | 104100 | 134922445400 | 161900 | 161900 | 162000 | 161800 | 361 |
| 499 | 20250115 | 104000 | 134863999200 | 161900 | 161700 | 162000 | 161600 | 1986 |
| 500 | 20250115 | 103900 | 134542702700 | 161700 | 162300 | 162400 | 161700 | 3851 |
| 501 | 20250115 | 103800 | 133918913000 | 162300 | 162400 | 162500 | 162300 | 363 |
| 502 | 20250115 | 103700 | 133859952100 | 162500 | 162300 | 162500 | 162200 | 929 |
| 503 | 20250115 | 103600 | 133709113300 | 162400 | 162400 | 162500 | 162300 | 750 |
| 504 | 20250115 | 103500 | 133587348000 | 162400 | 162300 | 162400 | 162200 | 292 |
| 505 | 20250115 | 103400 | 133539969300 | 162200 | 162300 | 162600 | 162100 | 1721 |
| 506 | 20250115 | 103300 | 133260683300 | 162300 | 162500 | 162700 | 162300 | 3050 |
| 507 | 20250115 | 103200 | 132765125400 | 162600 | 162400 | 162700 | 162100 | 3320 |
| 508 | 20250115 | 103100 | 132225865400 | 162400 | 161700 | 162400 | 161700 | 1048 |
| 509 | 20250115 | 103000 | 132055999900 | 161700 | 161900 | 161900 | 161600 | 1468 |
| 510 | 20250115 | 102900 | 131818547000 | 161900 | 161700 | 162000 | 161700 | 1974 |
| 511 | 20250115 | 102800 | 131499153400 | 161700 | 161400 | 162000 | 161200 | 5414 |
| 512 | 20250115 | 102700 | 130624453600 | 161400 | 161900 | 162100 | 161400 | 1930 |
| 513 | 20250115 | 102600 | 130312379400 | 162000 | 161400 | 162000 | 161300 | 1539 |
| 514 | 20250115 | 102500 | 130063349000 | 161500 | 161900 | 161900 | 161400 | 2748 |
| 515 | 20250115 | 102400 | 129619139900 | 161800 | 162300 | 162500 | 161800 | 3269 |
| 516 | 20250115 | 102300 | 129088993400 | 162300 | 162400 | 162600 | 162300 | 1217 |
| 517 | 20250115 | 102200 | 128891370400 | 162400 | 162400 | 162500 | 162300 | 2432 |
| 518 | 20250115 | 102100 | 128496320700 | 162400 | 162300 | 162400 | 162200 | 2519 |
| 519 | 20250115 | 102000 | 128087476100 | 162300 | 162300 | 162400 | 162200 | 1256 |
| 520 | 20250115 | 101900 | 127883636900 | 162300 | 161700 | 162400 | 161600 | 4276 |
| 521 | 20250115 | 101800 | 127190509300 | 161600 | 161300 | 162000 | 161300 | 2080 |
| 522 | 20250115 | 101700 | 126854126900 | 161300 | 161900 | 162000 | 161200 | 7894 |
| 523 | 20250115 | 101600 | 125579191000 | 161800 | 161900 | 162200 | 161800 | 4389 |
| 524 | 20250115 | 101500 | 124868363400 | 161700 | 162400 | 162400 | 161500 | 10112 |
| 525 | 20250115 | 101400 | 123231083700 | 162400 | 162900 | 163000 | 162300 | 12119 |
| 526 | 20250115 | 101300 | 121260007300 | 163000 | 162900 | 163000 | 162800 | 2083 |
| 527 | 20250115 | 101200 | 120920668400 | 162900 | 162900 | 163000 | 162800 | 1859 |
| 528 | 20250115 | 101100 | 120617909700 | 162800 | 162900 | 163000 | 162800 | 1774 |
| 529 | 20250115 | 101000 | 120328903800 | 163000 | 162700 | 163000 | 162700 | 4817 |
| 530 | 20250115 | 100900 | 119544700900 | 162800 | 163300 | 163400 | 162800 | 9794 |
| 531 | 20250115 | 100800 | 117948030200 | 163300 | 163600 | 163700 | 163300 | 3536 |
| 532 | 20250115 | 100700 | 117370024600 | 163600 | 163900 | 164000 | 163600 | 2456 |
| 533 | 20250115 | 100600 | 116967609300 | 163800 | 163600 | 163900 | 163300 | 3338 |
| 534 | 20250115 | 100500 | 116421645000 | 163600 | 163900 | 164100 | 163600 | 4491 |
| 535 | 20250115 | 100400 | 115685541000 | 163900 | 164300 | 164300 | 163700 | 4878 |
| 536 | 20250115 | 100300 | 114886240000 | 164300 | 164400 | 164500 | 163900 | 3245 |
| 537 | 20250115 | 100200 | 114353218300 | 164400 | 164100 | 164500 | 163800 | 5438 |
| 538 | 20250115 | 100100 | 113459898300 | 164000 | 163400 | 164300 | 163300 | 4142 |
| 539 | 20250115 | 100000 | 112781120900 | 163400 | 164800 | 164800 | 163400 | 8695 |
| 540 | 20250115 | 095900 | 111355348900 | 164700 | 164000 | 164800 | 163800 | 11671 |
| 541 | 20250115 | 095800 | 109435567700 | 164100 | 163600 | 164300 | 163600 | 6422 |
| 542 | 20250115 | 095700 | 108381853400 | 163600 | 163800 | 164000 | 163400 | 4058 |
| 543 | 20250115 | 095600 | 107717348000 | 163800 | 164000 | 164000 | 163500 | 5189 |
| 544 | 20250115 | 095500 | 106867393300 | 164000 | 163000 | 164100 | 163000 | 9142 |
| 545 | 20250115 | 095400 | 105369874600 | 163000 | 163600 | 163600 | 162700 | 7112 |
| 546 | 20250115 | 095300 | 104210422800 | 163600 | 162800 | 163600 | 162700 | 6000 |
| 547 | 20250115 | 095200 | 103231330800 | 162800 | 163000 | 163300 | 162800 | 6275 |
| 548 | 20250115 | 095100 | 102208038500 | 162900 | 163800 | 163900 | 162800 | 18934 |
| 549 | 20250115 | 095000 | 99115775200 | 163900 | 165200 | 165300 | 163700 | 25656 |
| 550 | 20250115 | 094900 | 94895793600 | 165200 | 164000 | 165600 | 164000 | 36435 |
| 551 | 20250115 | 094800 | 88886843500 | 164000 | 164600 | 164800 | 164000 | 16152 |
| 552 | 20250115 | 094700 | 86229840000 | 164700 | 164500 | 164900 | 164400 | 21306 |
| 553 | 20250115 | 094600 | 82721098700 | 164700 | 164200 | 165000 | 164100 | 32218 |
| 554 | 20250115 | 094500 | 77419911300 | 164300 | 163000 | 164400 | 162000 | 42208 |
| 555 | 20250115 | 094400 | 70525802600 | 163000 | 162800 | 163100 | 162700 | 8332 |
| 556 | 20250115 | 094300 | 69168523600 | 162700 | 163000 | 163200 | 162600 | 16037 |
| 557 | 20250115 | 094200 | 66556651500 | 163000 | 162300 | 163600 | 162200 | 51047 |
| 558 | 20250115 | 094100 | 58234918500 | 162300 | 161200 | 162300 | 161200 | 26626 |
| 559 | 20250115 | 094000 | 53922625000 | 161300 | 161100 | 161300 | 160500 | 8785 |
| 560 | 20250115 | 093900 | 52508401900 | 161100 | 161000 | 161600 | 160900 | 12874 |
| 561 | 20250115 | 093800 | 50431970600 | 161000 | 160300 | 161000 | 160300 | 9474 |
| 562 | 20250115 | 093700 | 48908555100 | 160400 | 159400 | 160500 | 159200 | 5234 |
| 563 | 20250115 | 093600 | 48070442400 | 159300 | 159300 | 160000 | 159000 | 1933 |
| 564 | 20250115 | 093500 | 47762230600 | 159500 | 160100 | 160200 | 159000 | 5165 |
| 565 | 20250115 | 093400 | 46937372000 | 160100 | 160400 | 160500 | 160000 | 3112 |
| 566 | 20250115 | 093300 | 46439196000 | 160400 | 159900 | 160700 | 159800 | 10308 |
| 567 | 20250115 | 093200 | 44787435200 | 159800 | 159500 | 159900 | 159500 | 5419 |
| 568 | 20250115 | 093100 | 43922110900 | 159500 | 158800 | 159500 | 158700 | 3521 |
| 569 | 20250115 | 093000 | 43361723200 | 158800 | 158700 | 159100 | 158400 | 1238 |
| 570 | 20250115 | 092900 | 43165225900 | 159100 | 159000 | 159500 | 158600 | 4589 |
| 571 | 20250115 | 092800 | 42435257000 | 159000 | 159000 | 159000 | 158600 | 1067 |
| 572 | 20250115 | 092700 | 42265731300 | 159000 | 158600 | 159000 | 158600 | 2186 |
| 573 | 20250115 | 092600 | 41918768100 | 158700 | 158800 | 159000 | 158500 | 2838 |
| 574 | 20250115 | 092500 | 41468368300 | 158900 | 159000 | 159200 | 158800 | 2794 |
| 575 | 20250115 | 092400 | 41024047200 | 159100 | 158100 | 159100 | 158000 | 5353 |
| 576 | 20250115 | 092300 | 40175805400 | 158100 | 157900 | 158300 | 157800 | 1282 |
| 577 | 20250115 | 092200 | 39973167500 | 157800 | 158200 | 158200 | 157500 | 2281 |
| 578 | 20250115 | 092100 | 39613106100 | 158100 | 158600 | 158700 | 158100 | 1602 |
| 579 | 20250115 | 092000 | 39359339800 | 158600 | 158200 | 158800 | 157900 | 3553 |
| 580 | 20250115 | 091900 | 38797102500 | 158100 | 158500 | 158600 | 158100 | 2831 |
| 581 | 20250115 | 091800 | 38349072400 | 158500 | 158600 | 158800 | 158500 | 1783 |
| 582 | 20250115 | 091700 | 38066208100 | 158600 | 158300 | 158600 | 158000 | 3871 |
| 583 | 20250115 | 091600 | 37453554800 | 158000 | 157600 | 158300 | 157200 | 2630 |
| 584 | 20250115 | 091500 | 37039487300 | 157500 | 157200 | 158000 | 157000 | 6060 |
| 585 | 20250115 | 091400 | 36086801100 | 157100 | 158600 | 158900 | 157000 | 12452 |
| 586 | 20250115 | 091300 | 34122285500 | 158600 | 160300 | 160400 | 158500 | 12282 |
| 587 | 20250115 | 091200 | 32164113100 | 160300 | 160900 | 161000 | 160300 | 4628 |
| 588 | 20250115 | 091100 | 31420226100 | 160900 | 159900 | 161100 | 159400 | 7851 |
| 589 | 20250115 | 091000 | 30161179300 | 159900 | 159600 | 160000 | 159100 | 6596 |
| 590 | 20250115 | 090900 | 29110001300 | 159500 | 159700 | 160800 | 159500 | 8602 |
| 591 | 20250115 | 090800 | 27731851400 | 159800 | 159600 | 160000 | 159400 | 5469 |
| 592 | 20250115 | 090700 | 26858603300 | 159600 | 159400 | 159800 | 159100 | 4982 |
| 593 | 20250115 | 090600 | 26064878900 | 159400 | 160700 | 161700 | 159200 | 16702 |
| 594 | 20250115 | 090500 | 23387192600 | 160800 | 161100 | 162300 | 160700 | 36948 |
| 595 | 20250115 | 090400 | 17418061500 | 161000 | 159600 | 161400 | 159400 | 21249 |
| 596 | 20250115 | 090300 | 14000196300 | 159500 | 159500 | 159800 | 159000 | 10997 |
| 597 | 20250115 | 090200 | 12246969700 | 159500 | 160300 | 161000 | 159000 | 19693 |
| 598 | 20250115 | 090100 | 9094784700 | 160500 | 157200 | 161400 | 157100 | 32486 |
| 599 | 20250115 | 090000 | 3909638500 | 157700 | 156100 | 157800 | 156000 | 20523 |