36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 3 | 20250117 | 185600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 4 | 20250117 | 185500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 5 | 20250117 | 185400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 6 | 20250117 | 185300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 7 | 20250117 | 185200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 8 | 20250117 | 185100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 9 | 20250117 | 185000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 10 | 20250117 | 184900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 11 | 20250117 | 184800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 12 | 20250117 | 184700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 13 | 20250117 | 184600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 14 | 20250117 | 184500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 15 | 20250117 | 184400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 16 | 20250117 | 184300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 17 | 20250117 | 184200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 18 | 20250117 | 184100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 19 | 20250117 | 184000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 20 | 20250117 | 183900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 21 | 20250117 | 183800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 22 | 20250117 | 183700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 23 | 20250117 | 183600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 24 | 20250117 | 183500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 25 | 20250117 | 183400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 26 | 20250117 | 183300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 27 | 20250117 | 183200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 28 | 20250117 | 183100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 29 | 20250117 | 183000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 30 | 20250117 | 182900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 31 | 20250117 | 182800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 32 | 20250117 | 182700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 33 | 20250117 | 182600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 34 | 20250117 | 182500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 35 | 20250117 | 182400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 36 | 20250117 | 182300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 37 | 20250117 | 182200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 38 | 20250117 | 182100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 39 | 20250117 | 182000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 40 | 20250117 | 181900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 41 | 20250117 | 181800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 42 | 20250117 | 181700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 43 | 20250117 | 181600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 44 | 20250117 | 181500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 45 | 20250117 | 181400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 46 | 20250117 | 181300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 47 | 20250117 | 181200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 48 | 20250117 | 181100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 49 | 20250117 | 181000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 50 | 20250117 | 180900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 51 | 20250117 | 180800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 52 | 20250117 | 180700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 53 | 20250117 | 180600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 54 | 20250117 | 180500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 55 | 20250117 | 180400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 56 | 20250117 | 180300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 57 | 20250117 | 180200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 58 | 20250117 | 180100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 59 | 20250117 | 180000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 60 | 20250117 | 175900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 61 | 20250117 | 175800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 62 | 20250117 | 175700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 63 | 20250117 | 175600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 64 | 20250117 | 175500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 65 | 20250117 | 175400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 66 | 20250117 | 175300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 67 | 20250117 | 175200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 68 | 20250117 | 175100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 69 | 20250117 | 175000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 70 | 20250117 | 174900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 71 | 20250117 | 174800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 72 | 20250117 | 174700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 73 | 20250117 | 174600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 74 | 20250117 | 174500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 75 | 20250117 | 174400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 76 | 20250117 | 174300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 77 | 20250117 | 174200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 78 | 20250117 | 174100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 79 | 20250117 | 174000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 80 | 20250117 | 173900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 81 | 20250117 | 173800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 82 | 20250117 | 173700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 83 | 20250117 | 173600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 84 | 20250117 | 173500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 85 | 20250117 | 173400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 86 | 20250117 | 173300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 87 | 20250117 | 173200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 88 | 20250117 | 173100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 89 | 20250117 | 173000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 90 | 20250117 | 172900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 91 | 20250117 | 172800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 92 | 20250117 | 172700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 93 | 20250117 | 172600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 94 | 20250117 | 172500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 95 | 20250117 | 172400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 96 | 20250117 | 172300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 97 | 20250117 | 172200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 98 | 20250117 | 172100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 99 | 20250117 | 172000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 100 | 20250117 | 171900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 101 | 20250117 | 171800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 102 | 20250117 | 171700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 103 | 20250117 | 171600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 104 | 20250117 | 171500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 105 | 20250117 | 171400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 106 | 20250117 | 171300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 107 | 20250117 | 171200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 108 | 20250117 | 171100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 109 | 20250117 | 171000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 110 | 20250117 | 170900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 111 | 20250117 | 170800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 112 | 20250117 | 170700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 113 | 20250117 | 170600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 114 | 20250117 | 170500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 115 | 20250117 | 170400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 116 | 20250117 | 170300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 117 | 20250117 | 170200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 118 | 20250117 | 170100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 119 | 20250117 | 170000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 120 | 20250117 | 165900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 121 | 20250117 | 165800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 122 | 20250117 | 165700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 123 | 20250117 | 165600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 124 | 20250117 | 165500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 125 | 20250117 | 165400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 126 | 20250117 | 165300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 127 | 20250117 | 165200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 128 | 20250117 | 165100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 129 | 20250117 | 165000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 130 | 20250117 | 164900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 131 | 20250117 | 164800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 132 | 20250117 | 164700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 133 | 20250117 | 164600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 134 | 20250117 | 164500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 135 | 20250117 | 164400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 136 | 20250117 | 164300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 137 | 20250117 | 164200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 138 | 20250117 | 164100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 139 | 20250117 | 164000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 140 | 20250117 | 163900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 141 | 20250117 | 163800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 142 | 20250117 | 163700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 143 | 20250117 | 163600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 144 | 20250117 | 163500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 145 | 20250117 | 163400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 146 | 20250117 | 163300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 147 | 20250117 | 163200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 148 | 20250117 | 163100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 149 | 20250117 | 163000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 150 | 20250117 | 162900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 151 | 20250117 | 162800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 152 | 20250117 | 162700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 153 | 20250117 | 162600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 154 | 20250117 | 162500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 155 | 20250117 | 162400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 156 | 20250117 | 162300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 157 | 20250117 | 162200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 158 | 20250117 | 162100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 159 | 20250117 | 162000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 160 | 20250117 | 161900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 161 | 20250117 | 161800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 162 | 20250117 | 161700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 163 | 20250117 | 161600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 164 | 20250117 | 161500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 165 | 20250117 | 161400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 166 | 20250117 | 161300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 167 | 20250117 | 161200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 168 | 20250117 | 161100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 169 | 20250117 | 161000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 170 | 20250117 | 160900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 171 | 20250117 | 160800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 172 | 20250117 | 160700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 173 | 20250117 | 160600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 174 | 20250117 | 160500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 175 | 20250117 | 160400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 176 | 20250117 | 160300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 177 | 20250117 | 160200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 178 | 20250117 | 160100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 179 | 20250117 | 160000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 180 | 20250117 | 155900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 181 | 20250117 | 155800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 182 | 20250117 | 155700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 183 | 20250117 | 155600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 184 | 20250117 | 155500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 185 | 20250117 | 155400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 186 | 20250117 | 155300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 187 | 20250117 | 155200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 188 | 20250117 | 155100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 189 | 20250117 | 155000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 190 | 20250117 | 154900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 191 | 20250117 | 154800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 192 | 20250117 | 154700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 193 | 20250117 | 154600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 194 | 20250117 | 154500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 195 | 20250117 | 154400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 196 | 20250117 | 154300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 197 | 20250117 | 154200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 198 | 20250117 | 154100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 199 | 20250117 | 154000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 200 | 20250117 | 153900 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 201 | 20250117 | 153800 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 202 | 20250117 | 153700 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 203 | 20250117 | 153600 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 204 | 20250117 | 153500 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 205 | 20250117 | 153400 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 206 | 20250117 | 153300 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 207 | 20250117 | 153200 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 208 | 20250117 | 153100 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 0 |
| 209 | 20250117 | 153000 | 382690039100 | 174500 | 174500 | 174500 | 174500 | 45669 |
| 210 | 20250117 | 152900 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 211 | 20250117 | 152800 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 212 | 20250117 | 152700 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 213 | 20250117 | 152600 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 214 | 20250117 | 152500 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 215 | 20250117 | 152400 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 216 | 20250117 | 152300 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 217 | 20250117 | 152200 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 218 | 20250117 | 152100 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 219 | 20250117 | 152000 | 374720798600 | 173800 | 173800 | 173800 | 173800 | 0 |
| 220 | 20250117 | 151900 | 374720798600 | 173800 | 173800 | 174000 | 173400 | 11014 |
| 221 | 20250117 | 151800 | 372807491300 | 173800 | 173300 | 173900 | 173100 | 10092 |
| 222 | 20250117 | 151700 | 371057039500 | 173400 | 173600 | 173900 | 173200 | 9212 |
| 223 | 20250117 | 151600 | 369458779500 | 173600 | 173400 | 173800 | 173300 | 7963 |
| 224 | 20250117 | 151500 | 368077504800 | 173400 | 173400 | 173900 | 173200 | 10102 |
| 225 | 20250117 | 151400 | 366325449700 | 173400 | 174400 | 174500 | 173400 | 11992 |
| 226 | 20250117 | 151300 | 364241256800 | 174400 | 173700 | 174800 | 173700 | 19360 |
| 227 | 20250117 | 151200 | 360864793900 | 173800 | 173700 | 174100 | 173600 | 8791 |
| 228 | 20250117 | 151100 | 359336097900 | 173700 | 174100 | 174100 | 173500 | 14157 |
| 229 | 20250117 | 151000 | 356875388300 | 174100 | 174200 | 174600 | 173600 | 24137 |
| 230 | 20250117 | 150900 | 352673727100 | 174200 | 174200 | 174700 | 174200 | 20691 |
| 231 | 20250117 | 150800 | 349067497600 | 174100 | 174100 | 174100 | 174100 | 0 |
| 232 | 20250117 | 150700 | 349067497600 | 174100 | 173700 | 174100 | 173700 | 18332 |
| 233 | 20250117 | 150600 | 345877711500 | 173700 | 173500 | 173800 | 173100 | 14807 |
| 234 | 20250117 | 150500 | 343309458700 | 173500 | 172200 | 173800 | 172200 | 32503 |
| 235 | 20250117 | 150400 | 337680995600 | 172200 | 172600 | 172600 | 172100 | 11057 |
| 236 | 20250117 | 150300 | 335775707700 | 172600 | 172000 | 172600 | 171800 | 19245 |
| 237 | 20250117 | 150200 | 332460633800 | 171900 | 170800 | 172100 | 170700 | 42152 |
| 238 | 20250117 | 150100 | 325229154400 | 170800 | 169800 | 170800 | 169700 | 38746 |
| 239 | 20250117 | 150000 | 318635939600 | 169800 | 169600 | 169800 | 169500 | 4869 |
| 240 | 20250117 | 145900 | 317809579300 | 169600 | 169400 | 169600 | 169300 | 6257 |
| 241 | 20250117 | 145800 | 316749291600 | 169400 | 169400 | 169500 | 169300 | 1811 |
| 242 | 20250117 | 145700 | 316442521400 | 169400 | 169200 | 169500 | 169200 | 4091 |
| 243 | 20250117 | 145600 | 315749681200 | 169200 | 169000 | 169400 | 169000 | 3517 |
| 244 | 20250117 | 145500 | 315154574000 | 169100 | 168800 | 169100 | 168800 | 2368 |
| 245 | 20250117 | 145400 | 314754541000 | 168800 | 168900 | 168900 | 168800 | 840 |
| 246 | 20250117 | 145300 | 314612700900 | 168900 | 168800 | 168900 | 168700 | 1726 |
| 247 | 20250117 | 145200 | 314321370500 | 168900 | 168800 | 168900 | 168700 | 3612 |
| 248 | 20250117 | 145100 | 313711645100 | 168800 | 169200 | 169200 | 168800 | 2743 |
| 249 | 20250117 | 145000 | 313248139800 | 169200 | 169400 | 169400 | 169100 | 2964 |
| 250 | 20250117 | 144900 | 312746603700 | 169400 | 169500 | 169500 | 169300 | 2547 |
| 251 | 20250117 | 144800 | 312315113900 | 169500 | 169300 | 169500 | 169300 | 6251 |
| 252 | 20250117 | 144700 | 311255884000 | 169400 | 169400 | 169400 | 169200 | 3595 |
| 253 | 20250117 | 144600 | 310647224000 | 169400 | 169400 | 169500 | 169300 | 3900 |
| 254 | 20250117 | 144500 | 309986536200 | 169400 | 169300 | 169400 | 169000 | 5914 |
| 255 | 20250117 | 144400 | 308985009600 | 169300 | 168600 | 169300 | 168500 | 9519 |
| 256 | 20250117 | 144300 | 307377405900 | 168600 | 168500 | 168700 | 168500 | 1404 |
| 257 | 20250117 | 144200 | 307140718000 | 168500 | 168400 | 168600 | 168300 | 2094 |
| 258 | 20250117 | 144100 | 306788007200 | 168300 | 168000 | 168300 | 167900 | 1324 |
| 259 | 20250117 | 144000 | 306565386600 | 168000 | 167900 | 168000 | 167900 | 1271 |
| 260 | 20250117 | 143900 | 306351964200 | 167900 | 168200 | 168300 | 167900 | 2537 |
| 261 | 20250117 | 143800 | 305925459100 | 168300 | 168300 | 168400 | 168200 | 1783 |
| 262 | 20250117 | 143700 | 305625414600 | 168300 | 167900 | 168400 | 167900 | 1868 |
| 263 | 20250117 | 143600 | 305311320900 | 168000 | 167900 | 168000 | 167800 | 1160 |
| 264 | 20250117 | 143500 | 305116544100 | 167900 | 167600 | 167900 | 167500 | 1356 |
| 265 | 20250117 | 143400 | 304889050200 | 167500 | 167500 | 167600 | 167300 | 1918 |
| 266 | 20250117 | 143300 | 304567887300 | 167500 | 167300 | 167600 | 167300 | 1981 |
| 267 | 20250117 | 143200 | 304236180900 | 167400 | 167600 | 167600 | 167300 | 2057 |
| 268 | 20250117 | 143100 | 303891848800 | 167600 | 167600 | 167700 | 167400 | 1278 |
| 269 | 20250117 | 143000 | 303677715700 | 167500 | 167600 | 167700 | 167400 | 2757 |
| 270 | 20250117 | 142900 | 303215952200 | 167600 | 167900 | 167900 | 167500 | 3608 |
| 271 | 20250117 | 142800 | 302611078100 | 167900 | 168100 | 168100 | 167900 | 1243 |
| 272 | 20250117 | 142700 | 302402260800 | 168100 | 167900 | 168100 | 167800 | 1455 |
| 273 | 20250117 | 142600 | 302157887600 | 167900 | 168000 | 168000 | 167800 | 1150 |
| 274 | 20250117 | 142500 | 301964842900 | 168000 | 168200 | 168200 | 167900 | 1231 |
| 275 | 20250117 | 142400 | 301757936900 | 168300 | 168300 | 168300 | 168200 | 597 |
| 276 | 20250117 | 142300 | 301657489900 | 168200 | 168200 | 168300 | 168100 | 505 |
| 277 | 20250117 | 142200 | 301572555000 | 168100 | 168300 | 168300 | 168100 | 906 |
| 278 | 20250117 | 142100 | 301420227200 | 168200 | 168300 | 168300 | 168200 | 286 |
| 279 | 20250117 | 142000 | 301372107700 | 168300 | 168000 | 168300 | 167600 | 2264 |
| 280 | 20250117 | 141900 | 300992016800 | 167700 | 168400 | 168400 | 167700 | 4830 |
| 281 | 20250117 | 141800 | 300180683200 | 168400 | 168600 | 168700 | 168300 | 1527 |
| 282 | 20250117 | 141700 | 299923350900 | 168600 | 168100 | 168600 | 168000 | 2436 |
| 283 | 20250117 | 141600 | 299513459800 | 168100 | 168100 | 168200 | 167900 | 3012 |
| 284 | 20250117 | 141500 | 299007277000 | 168100 | 168300 | 168300 | 168000 | 3168 |
| 285 | 20250117 | 141400 | 298474561600 | 168300 | 168500 | 168600 | 168200 | 2583 |
| 286 | 20250117 | 141300 | 298039759900 | 168500 | 169100 | 169100 | 168300 | 4084 |
| 287 | 20250117 | 141200 | 297351019400 | 169100 | 169100 | 169200 | 169000 | 894 |
| 288 | 20250117 | 141100 | 297199789900 | 169100 | 169100 | 169200 | 168900 | 2641 |
| 289 | 20250117 | 141000 | 296753358800 | 169100 | 169300 | 169300 | 169000 | 1930 |
| 290 | 20250117 | 140900 | 296426864400 | 169200 | 169400 | 169400 | 169100 | 2071 |
| 291 | 20250117 | 140800 | 296076370300 | 169300 | 169000 | 169400 | 169000 | 3071 |
| 292 | 20250117 | 140700 | 295556768500 | 169000 | 169100 | 169100 | 169000 | 1436 |
| 293 | 20250117 | 140600 | 295313975500 | 169100 | 169300 | 169300 | 169000 | 2819 |
| 294 | 20250117 | 140500 | 294837209900 | 169200 | 169100 | 169300 | 169000 | 3334 |
| 295 | 20250117 | 140400 | 294273041700 | 169100 | 169100 | 169200 | 169000 | 2616 |
| 296 | 20250117 | 140300 | 293830684100 | 169100 | 169100 | 169200 | 169000 | 2747 |
| 297 | 20250117 | 140200 | 293366054800 | 169100 | 168900 | 169100 | 168800 | 1931 |
| 298 | 20250117 | 140100 | 293039798900 | 168900 | 169000 | 169100 | 168900 | 1076 |
| 299 | 20250117 | 140000 | 292858031300 | 169000 | 168800 | 169100 | 168700 | 8978 |
| 300 | 20250117 | 135900 | 291341420200 | 168700 | 168800 | 168800 | 168700 | 1095 |
| 301 | 20250117 | 135800 | 291156658200 | 168700 | 168400 | 168800 | 168300 | 3457 |
| 302 | 20250117 | 135700 | 290573904800 | 168400 | 168400 | 168500 | 168400 | 947 |
| 303 | 20250117 | 135600 | 290414406000 | 168500 | 168500 | 168500 | 168400 | 607 |
| 304 | 20250117 | 135500 | 290312170100 | 168500 | 168200 | 168500 | 168000 | 3754 |
| 305 | 20250117 | 135400 | 289680727700 | 168300 | 168700 | 168700 | 168100 | 3665 |
| 306 | 20250117 | 135300 | 289063542200 | 168800 | 168700 | 168800 | 168600 | 1654 |
| 307 | 20250117 | 135200 | 288784523600 | 168700 | 168600 | 168800 | 168600 | 3383 |
| 308 | 20250117 | 135100 | 288213786900 | 168600 | 168500 | 168700 | 168500 | 2047 |
| 309 | 20250117 | 135000 | 287868718200 | 168500 | 168500 | 168600 | 168500 | 1155 |
| 310 | 20250117 | 134900 | 287674061500 | 168500 | 168400 | 168500 | 168400 | 1642 |
| 311 | 20250117 | 134800 | 287397442400 | 168400 | 168300 | 168500 | 168100 | 2383 |
| 312 | 20250117 | 134700 | 286996177800 | 168100 | 168100 | 168300 | 168000 | 1023 |
| 313 | 20250117 | 134600 | 286824185600 | 168100 | 168100 | 168200 | 168000 | 811 |
| 314 | 20250117 | 134500 | 286687855300 | 168000 | 168200 | 168300 | 168000 | 2670 |
| 315 | 20250117 | 134400 | 286239081500 | 168300 | 168400 | 168400 | 168100 | 1286 |
| 316 | 20250117 | 134300 | 286022695900 | 168400 | 168400 | 168700 | 168200 | 6958 |
| 317 | 20250117 | 134200 | 284850053100 | 168400 | 168400 | 168500 | 168400 | 632 |
| 318 | 20250117 | 134100 | 284743575000 | 168400 | 168700 | 168700 | 168400 | 3844 |
| 319 | 20250117 | 134000 | 284095728300 | 168600 | 168400 | 168700 | 168400 | 9142 |
| 320 | 20250117 | 133900 | 282554842200 | 168400 | 168200 | 168400 | 168100 | 3233 |
| 321 | 20250117 | 133800 | 282010903100 | 168100 | 168000 | 168200 | 168000 | 1705 |
| 322 | 20250117 | 133700 | 281724253400 | 168000 | 167800 | 168100 | 167600 | 2401 |
| 323 | 20250117 | 133600 | 281321159800 | 167800 | 167700 | 167800 | 167600 | 601 |
| 324 | 20250117 | 133500 | 281220373300 | 167700 | 167700 | 167700 | 167500 | 770 |
| 325 | 20250117 | 133400 | 281091334900 | 167600 | 167700 | 167800 | 167600 | 1116 |
| 326 | 20250117 | 133300 | 280904215500 | 167600 | 167600 | 167700 | 167400 | 2053 |
| 327 | 20250117 | 133200 | 280560292300 | 167500 | 168000 | 168100 | 167500 | 2096 |
| 328 | 20250117 | 133100 | 280208447400 | 168100 | 167500 | 168100 | 167500 | 3367 |
| 329 | 20250117 | 133000 | 279642963100 | 167600 | 167900 | 167900 | 167600 | 1997 |
| 330 | 20250117 | 132900 | 279307890000 | 167800 | 167800 | 168000 | 167700 | 2485 |
| 331 | 20250117 | 132800 | 278890798600 | 167800 | 167400 | 167900 | 167300 | 5795 |
| 332 | 20250117 | 132700 | 277919820000 | 167300 | 167200 | 167400 | 167200 | 1983 |
| 333 | 20250117 | 132600 | 277588032700 | 167200 | 167100 | 167300 | 167100 | 2203 |
| 334 | 20250117 | 132500 | 277219834200 | 167200 | 167200 | 167200 | 167100 | 1634 |
| 335 | 20250117 | 132400 | 276946672600 | 167200 | 166800 | 167200 | 166800 | 2308 |
| 336 | 20250117 | 132300 | 276561289700 | 166800 | 166600 | 166900 | 166600 | 1429 |
| 337 | 20250117 | 132200 | 276322963600 | 166600 | 166800 | 166900 | 166600 | 547 |
| 338 | 20250117 | 132100 | 276231752100 | 166800 | 166800 | 166800 | 166700 | 122 |
| 339 | 20250117 | 132000 | 276211406300 | 166700 | 166500 | 166800 | 166500 | 236 |
| 340 | 20250117 | 131900 | 276172085300 | 166500 | 166600 | 166600 | 166200 | 1261 |
| 341 | 20250117 | 131800 | 275962235400 | 166500 | 167000 | 167000 | 166500 | 1796 |
| 342 | 20250117 | 131700 | 275662770900 | 167000 | 166900 | 167200 | 166900 | 2285 |
| 343 | 20250117 | 131600 | 275281130600 | 166900 | 167000 | 167000 | 166900 | 545 |
| 344 | 20250117 | 131500 | 275190146600 | 167000 | 166900 | 167100 | 166900 | 1663 |
| 345 | 20250117 | 131400 | 274912438600 | 167000 | 167000 | 167100 | 166900 | 2088 |
| 346 | 20250117 | 131300 | 274563709800 | 167100 | 167000 | 167100 | 166900 | 969 |
| 347 | 20250117 | 131200 | 274401869700 | 167100 | 167100 | 167200 | 166900 | 1558 |
| 348 | 20250117 | 131100 | 274141623900 | 167100 | 166300 | 167100 | 166200 | 3871 |
| 349 | 20250117 | 131000 | 273495814800 | 166300 | 166200 | 166300 | 166200 | 347 |
| 350 | 20250117 | 130900 | 273438130300 | 166300 | 166100 | 166400 | 166100 | 840 |
| 351 | 20250117 | 130800 | 273298413400 | 166100 | 166000 | 166400 | 166000 | 1508 |
| 352 | 20250117 | 130700 | 273047968500 | 166000 | 166200 | 166200 | 166000 | 781 |
| 353 | 20250117 | 130600 | 272918273900 | 166200 | 166200 | 166200 | 166000 | 733 |
| 354 | 20250117 | 130500 | 272796527500 | 166200 | 166300 | 166500 | 165800 | 4348 |
| 355 | 20250117 | 130400 | 272074750800 | 166200 | 166300 | 166500 | 166200 | 1747 |
| 356 | 20250117 | 130300 | 271784056600 | 166200 | 166400 | 166600 | 166100 | 2361 |
| 357 | 20250117 | 130200 | 271391465900 | 166500 | 166500 | 166600 | 166400 | 569 |
| 358 | 20250117 | 130100 | 271296750300 | 166500 | 166600 | 166600 | 166400 | 404 |
| 359 | 20250117 | 130000 | 271229466800 | 166600 | 166500 | 166600 | 166300 | 546 |
| 360 | 20250117 | 125900 | 271138549300 | 166500 | 166200 | 166500 | 166200 | 599 |
| 361 | 20250117 | 125800 | 271038900800 | 166300 | 166100 | 166300 | 166000 | 736 |
| 362 | 20250117 | 125700 | 270916623400 | 166100 | 166100 | 166400 | 166000 | 1193 |
| 363 | 20250117 | 125600 | 270718438200 | 166200 | 166400 | 166500 | 166000 | 4718 |
| 364 | 20250117 | 125500 | 269934274900 | 166400 | 166500 | 166600 | 166400 | 369 |
| 365 | 20250117 | 125400 | 269872853600 | 166500 | 166500 | 166600 | 166400 | 365 |
| 366 | 20250117 | 125300 | 269812065400 | 166600 | 166500 | 166800 | 166400 | 857 |
| 367 | 20250117 | 125200 | 269669373600 | 166500 | 167100 | 167100 | 166500 | 1676 |
| 368 | 20250117 | 125100 | 269389835500 | 167100 | 167000 | 167100 | 166700 | 1773 |
| 369 | 20250117 | 125000 | 269093720800 | 167000 | 166600 | 167000 | 166500 | 1866 |
| 370 | 20250117 | 124900 | 268782434900 | 166500 | 166500 | 166600 | 166500 | 360 |
| 371 | 20250117 | 124800 | 268722484900 | 166600 | 166700 | 166700 | 166500 | 353 |
| 372 | 20250117 | 124700 | 268663681500 | 166700 | 166700 | 166800 | 166500 | 662 |
| 373 | 20250117 | 124600 | 268553342600 | 166800 | 166800 | 166900 | 166700 | 487 |
| 374 | 20250117 | 124500 | 268472113300 | 166800 | 166600 | 166900 | 166500 | 700 |
| 375 | 20250117 | 124400 | 268355387800 | 166600 | 166700 | 166700 | 166500 | 266 |
| 376 | 20250117 | 124300 | 268311072900 | 166700 | 166500 | 166700 | 166400 | 319 |
| 377 | 20250117 | 124200 | 268257962500 | 166500 | 166400 | 166500 | 166300 | 650 |
| 378 | 20250117 | 124100 | 268149835300 | 166400 | 166400 | 166500 | 166300 | 222 |
| 379 | 20250117 | 124000 | 268112891000 | 166400 | 166300 | 166500 | 166300 | 508 |
| 380 | 20250117 | 123900 | 268028361600 | 166400 | 166300 | 166400 | 166300 | 287 |
| 381 | 20250117 | 123800 | 267980621100 | 166300 | 166300 | 166700 | 166200 | 1117 |
| 382 | 20250117 | 123700 | 267794880600 | 166300 | 166300 | 166400 | 166000 | 2212 |
| 383 | 20250117 | 123600 | 267427434100 | 166300 | 167100 | 167100 | 166300 | 1754 |
| 384 | 20250117 | 123500 | 267135123900 | 167100 | 167000 | 167100 | 166700 | 1534 |
| 385 | 20250117 | 123400 | 266879113700 | 167100 | 166700 | 167100 | 166700 | 2938 |
| 386 | 20250117 | 123300 | 266388738200 | 166800 | 166800 | 166800 | 166600 | 716 |
| 387 | 20250117 | 123200 | 266269369100 | 166700 | 166800 | 166800 | 166600 | 683 |
| 388 | 20250117 | 123100 | 266155495400 | 166700 | 166200 | 166800 | 166000 | 1065 |
| 389 | 20250117 | 123000 | 265978282400 | 166200 | 166100 | 166200 | 165900 | 2436 |
| 390 | 20250117 | 122900 | 265573831100 | 166100 | 166200 | 166200 | 166100 | 638 |
| 391 | 20250117 | 122800 | 265467831100 | 166100 | 166100 | 166500 | 166000 | 909 |
| 392 | 20250117 | 122700 | 265316788800 | 166100 | 166200 | 166300 | 166100 | 1828 |
| 393 | 20250117 | 122600 | 265013011300 | 166300 | 166900 | 166900 | 166200 | 2807 |
| 394 | 20250117 | 122500 | 264545516800 | 166900 | 166700 | 166900 | 166600 | 749 |
| 395 | 20250117 | 122400 | 264420620300 | 166600 | 166600 | 166700 | 166500 | 626 |
| 396 | 20250117 | 122300 | 264316333900 | 166600 | 166600 | 166700 | 166500 | 802 |
| 397 | 20250117 | 122200 | 264182711600 | 166600 | 166500 | 166700 | 166500 | 1850 |
| 398 | 20250117 | 122100 | 263874513000 | 166500 | 166600 | 166700 | 166400 | 968 |
| 399 | 20250117 | 122000 | 263713327100 | 166600 | 166300 | 166600 | 166300 | 1789 |
| 400 | 20250117 | 121900 | 263415503600 | 166400 | 166300 | 166400 | 166300 | 920 |
| 401 | 20250117 | 121800 | 263262455000 | 166400 | 166000 | 166400 | 165900 | 1191 |
| 402 | 20250117 | 121700 | 263064552900 | 166000 | 165800 | 166100 | 165800 | 1911 |
| 403 | 20250117 | 121600 | 262747487100 | 165800 | 166100 | 166100 | 165800 | 1493 |
| 404 | 20250117 | 121500 | 262499830300 | 166000 | 166100 | 166200 | 166000 | 444 |
| 405 | 20250117 | 121400 | 262426089500 | 166200 | 166400 | 166400 | 166100 | 1494 |
| 406 | 20250117 | 121300 | 262177639600 | 166300 | 166200 | 166400 | 166000 | 1473 |
| 407 | 20250117 | 121200 | 261932845400 | 166200 | 165900 | 166200 | 165800 | 1757 |
| 408 | 20250117 | 121100 | 261641226700 | 165900 | 165900 | 166000 | 165700 | 2004 |
| 409 | 20250117 | 121000 | 261308796600 | 165900 | 166100 | 166100 | 165800 | 1402 |
| 410 | 20250117 | 120900 | 261076155500 | 166100 | 165800 | 166200 | 165800 | 1704 |
| 411 | 20250117 | 120800 | 260793215600 | 166000 | 165900 | 166000 | 165800 | 2613 |
| 412 | 20250117 | 120700 | 260359709500 | 165900 | 165800 | 166100 | 165800 | 3077 |
| 413 | 20250117 | 120600 | 259849166800 | 165800 | 166100 | 166100 | 165700 | 11511 |
| 414 | 20250117 | 120500 | 257939159500 | 166200 | 166600 | 166600 | 166200 | 2507 |
| 415 | 20250117 | 120400 | 257522054800 | 166600 | 166400 | 166700 | 166200 | 4075 |
| 416 | 20250117 | 120300 | 256844313400 | 166300 | 166800 | 166800 | 166200 | 4468 |
| 417 | 20250117 | 120200 | 256100461700 | 166800 | 167000 | 167100 | 166700 | 1497 |
| 418 | 20250117 | 120100 | 255850538200 | 167000 | 167000 | 167000 | 166900 | 723 |
| 419 | 20250117 | 120000 | 255729827400 | 167000 | 166600 | 167000 | 166500 | 1847 |
| 420 | 20250117 | 115900 | 255421981600 | 166600 | 166900 | 166900 | 166500 | 1969 |
| 421 | 20250117 | 115800 | 255093716300 | 166800 | 167000 | 167000 | 166800 | 1684 |
| 422 | 20250117 | 115700 | 254812660600 | 167000 | 166900 | 167200 | 166900 | 2184 |
| 423 | 20250117 | 115600 | 254447862000 | 167000 | 166800 | 167000 | 166700 | 900 |
| 424 | 20250117 | 115500 | 254297691300 | 166800 | 166700 | 167000 | 166700 | 1427 |
| 425 | 20250117 | 115400 | 254059594100 | 166700 | 166700 | 167000 | 166200 | 7618 |
| 426 | 20250117 | 115300 | 252790911900 | 166600 | 167000 | 167200 | 166600 | 3040 |
| 427 | 20250117 | 115200 | 252283586200 | 167000 | 167300 | 167300 | 167000 | 959 |
| 428 | 20250117 | 115100 | 252123325800 | 167200 | 167400 | 167500 | 167200 | 1396 |
| 429 | 20250117 | 115000 | 251889743400 | 167300 | 167300 | 167500 | 167100 | 1197 |
| 430 | 20250117 | 114900 | 251689430600 | 167300 | 167100 | 167400 | 167000 | 1796 |
| 431 | 20250117 | 114800 | 251389067900 | 167100 | 166900 | 167300 | 166500 | 6723 |
| 432 | 20250117 | 114700 | 250267911800 | 166800 | 167300 | 167400 | 166800 | 4876 |
| 433 | 20250117 | 114600 | 249453724200 | 167100 | 167400 | 167600 | 167000 | 5670 |
| 434 | 20250117 | 114500 | 248505602100 | 167400 | 168000 | 168200 | 167300 | 5416 |
| 435 | 20250117 | 114400 | 247597480600 | 168000 | 167800 | 168100 | 167700 | 1434 |
| 436 | 20250117 | 114300 | 247356644100 | 167700 | 167600 | 167800 | 167500 | 1975 |
| 437 | 20250117 | 114200 | 247025553900 | 167600 | 167700 | 167800 | 167500 | 2287 |
| 438 | 20250117 | 114100 | 246642117800 | 167800 | 167400 | 167800 | 167400 | 4084 |
| 439 | 20250117 | 114000 | 245957933700 | 167500 | 167600 | 167700 | 167400 | 5475 |
| 440 | 20250117 | 113900 | 245040744400 | 167700 | 167900 | 168000 | 167500 | 7185 |
| 441 | 20250117 | 113800 | 243835540900 | 168000 | 168500 | 168600 | 167700 | 11825 |
| 442 | 20250117 | 113700 | 241847953300 | 168600 | 169000 | 169100 | 168500 | 4162 |
| 443 | 20250117 | 113600 | 241145167100 | 169100 | 169400 | 169400 | 169000 | 3285 |
| 444 | 20250117 | 113500 | 240589390800 | 169300 | 169200 | 169500 | 169100 | 1080 |
| 445 | 20250117 | 113400 | 240406544200 | 169200 | 169300 | 169600 | 169000 | 2390 |
| 446 | 20250117 | 113300 | 240002064800 | 169400 | 169200 | 169600 | 169100 | 2232 |
| 447 | 20250117 | 113200 | 239624360200 | 169100 | 169300 | 169900 | 169100 | 3973 |
| 448 | 20250117 | 113100 | 238951031100 | 169400 | 169300 | 169500 | 169200 | 1822 |
| 449 | 20250117 | 113000 | 238642479700 | 169400 | 170100 | 170200 | 169300 | 4847 |
| 450 | 20250117 | 112900 | 237818701300 | 170100 | 169300 | 170200 | 169100 | 8008 |
| 451 | 20250117 | 112800 | 236457737400 | 169300 | 169200 | 169400 | 168900 | 8253 |
| 452 | 20250117 | 112700 | 235062253100 | 169100 | 169600 | 169700 | 169100 | 7302 |
| 453 | 20250117 | 112600 | 233825977900 | 169500 | 169800 | 169800 | 169200 | 4812 |
| 454 | 20250117 | 112500 | 233010544900 | 169800 | 169900 | 170100 | 169600 | 8537 |
| 455 | 20250117 | 112400 | 231561132200 | 169900 | 170400 | 170400 | 169700 | 12529 |
| 456 | 20250117 | 112300 | 229429561800 | 170400 | 169800 | 170500 | 169500 | 38853 |
| 457 | 20250117 | 112200 | 222823492600 | 169800 | 169900 | 169900 | 169600 | 6915 |
| 458 | 20250117 | 112100 | 221649536800 | 169900 | 169600 | 170000 | 169500 | 18381 |
| 459 | 20250117 | 112000 | 218527890100 | 169600 | 169400 | 169600 | 169200 | 8890 |
| 460 | 20250117 | 111900 | 217021424700 | 169500 | 168700 | 169500 | 168500 | 5803 |
| 461 | 20250117 | 111800 | 216039424000 | 168700 | 168800 | 168900 | 168200 | 6679 |
| 462 | 20250117 | 111700 | 214913897200 | 168800 | 169200 | 169300 | 168800 | 7167 |
| 463 | 20250117 | 111600 | 213702500700 | 169300 | 169400 | 169800 | 169200 | 15207 |
| 464 | 20250117 | 111500 | 211123199100 | 169300 | 169600 | 169800 | 169200 | 13745 |
| 465 | 20250117 | 111400 | 208792017400 | 169600 | 169200 | 169600 | 169100 | 12356 |
| 466 | 20250117 | 111300 | 206698928500 | 169100 | 168900 | 169100 | 168800 | 4323 |
| 467 | 20250117 | 111200 | 205968422500 | 169000 | 168500 | 169000 | 168400 | 2797 |
| 468 | 20250117 | 111100 | 205496445800 | 168500 | 168500 | 168800 | 168300 | 2735 |
| 469 | 20250117 | 111000 | 205035485300 | 168500 | 168700 | 168700 | 168300 | 4036 |
| 470 | 20250117 | 110900 | 204355624500 | 168600 | 168800 | 169000 | 168500 | 7463 |
| 471 | 20250117 | 110800 | 203095708000 | 168600 | 167900 | 169000 | 167900 | 7494 |
| 472 | 20250117 | 110700 | 201832155200 | 168100 | 167900 | 168100 | 167600 | 2792 |
| 473 | 20250117 | 110600 | 201363478600 | 167900 | 168400 | 168400 | 167900 | 4066 |
| 474 | 20250117 | 110500 | 200679560500 | 168300 | 168300 | 168400 | 168100 | 2309 |
| 475 | 20250117 | 110400 | 200290951400 | 168300 | 168000 | 168300 | 167800 | 6228 |
| 476 | 20250117 | 110300 | 199244825800 | 167900 | 167500 | 167900 | 167300 | 6363 |
| 477 | 20250117 | 110200 | 198178860100 | 167500 | 167700 | 167800 | 167500 | 6514 |
| 478 | 20250117 | 110100 | 197087071500 | 167700 | 168200 | 168300 | 167700 | 7391 |
| 479 | 20250117 | 110000 | 195844972900 | 168100 | 169100 | 169400 | 168100 | 10638 |
| 480 | 20250117 | 105900 | 194049531900 | 169100 | 168900 | 169100 | 168700 | 3121 |
| 481 | 20250117 | 105800 | 193522252300 | 168700 | 169500 | 169500 | 168600 | 11820 |
| 482 | 20250117 | 105700 | 191521764400 | 169500 | 168400 | 169500 | 168400 | 17446 |
| 483 | 20250117 | 105600 | 188570099700 | 168400 | 168800 | 169000 | 168400 | 6494 |
| 484 | 20250117 | 105500 | 187473838500 | 168800 | 168800 | 168900 | 168600 | 4978 |
| 485 | 20250117 | 105400 | 186633631900 | 168700 | 168400 | 168800 | 168400 | 4433 |
| 486 | 20250117 | 105300 | 185886097900 | 168400 | 168900 | 169200 | 168000 | 33332 |
| 487 | 20250117 | 105200 | 180261102700 | 168900 | 168500 | 168900 | 168200 | 12783 |
| 488 | 20250117 | 105100 | 178105750300 | 168500 | 168600 | 168600 | 168200 | 9078 |
| 489 | 20250117 | 105000 | 176576281500 | 168600 | 168000 | 168800 | 167900 | 24935 |
| 490 | 20250117 | 104900 | 172376028300 | 167900 | 167900 | 168000 | 167700 | 8907 |
| 491 | 20250117 | 104800 | 170880578100 | 167800 | 166600 | 167900 | 166500 | 7854 |
| 492 | 20250117 | 104700 | 169566557000 | 166600 | 166800 | 166800 | 166400 | 1280 |
| 493 | 20250117 | 104600 | 169353240200 | 166700 | 166200 | 166800 | 166000 | 3039 |
| 494 | 20250117 | 104500 | 168847777400 | 166200 | 165900 | 166500 | 165900 | 3495 |
| 495 | 20250117 | 104400 | 168266666700 | 166000 | 165900 | 166000 | 165700 | 4018 |
| 496 | 20250117 | 104300 | 167600348100 | 165800 | 165900 | 166000 | 165600 | 5838 |
| 497 | 20250117 | 104200 | 166632458900 | 165900 | 166100 | 166200 | 165900 | 4679 |
| 498 | 20250117 | 104100 | 165855770500 | 166100 | 166300 | 166400 | 166100 | 2377 |
| 499 | 20250117 | 104000 | 165460654100 | 166300 | 166400 | 166500 | 166100 | 5088 |
| 500 | 20250117 | 103900 | 164614860100 | 166400 | 166600 | 166700 | 166300 | 2026 |
| 501 | 20250117 | 103800 | 164277594900 | 166500 | 166700 | 166700 | 166100 | 8122 |
| 502 | 20250117 | 103700 | 162926303100 | 166700 | 167600 | 167600 | 166400 | 5612 |
| 503 | 20250117 | 103600 | 161989714800 | 167500 | 168000 | 168100 | 167000 | 6489 |
| 504 | 20250117 | 103500 | 160902568300 | 168000 | 168100 | 168200 | 168000 | 3651 |
| 505 | 20250117 | 103400 | 160289020200 | 168000 | 167900 | 168300 | 167800 | 5265 |
| 506 | 20250117 | 103300 | 159403782100 | 167900 | 168300 | 168300 | 167600 | 8202 |
| 507 | 20250117 | 103200 | 158025326900 | 168300 | 167900 | 168300 | 167800 | 9554 |
| 508 | 20250117 | 103100 | 156418994200 | 167900 | 167600 | 168200 | 167600 | 14247 |
| 509 | 20250117 | 103000 | 154026337600 | 167600 | 167200 | 167700 | 167100 | 5141 |
| 510 | 20250117 | 102900 | 153165312700 | 167200 | 166600 | 167400 | 166500 | 5797 |
| 511 | 20250117 | 102800 | 152196799600 | 166600 | 167000 | 167100 | 166500 | 6345 |
| 512 | 20250117 | 102700 | 151137861400 | 167000 | 166800 | 167000 | 166700 | 4350 |
| 513 | 20250117 | 102600 | 150411883000 | 166900 | 166400 | 166900 | 166300 | 4501 |
| 514 | 20250117 | 102500 | 149661751000 | 166400 | 166200 | 166500 | 166100 | 3948 |
| 515 | 20250117 | 102400 | 149005154800 | 166200 | 166000 | 166300 | 165900 | 3792 |
| 516 | 20250117 | 102300 | 148375200700 | 165900 | 166200 | 166300 | 165900 | 5005 |
| 517 | 20250117 | 102200 | 147543833000 | 166200 | 166100 | 166400 | 165800 | 9275 |
| 518 | 20250117 | 102100 | 146003491100 | 166100 | 166200 | 166500 | 166100 | 8052 |
| 519 | 20250117 | 102000 | 144664600000 | 166300 | 166700 | 167100 | 166200 | 12779 |
| 520 | 20250117 | 101900 | 142536513500 | 166800 | 167400 | 167500 | 166700 | 11097 |
| 521 | 20250117 | 101800 | 140682420900 | 167400 | 167700 | 167900 | 167100 | 13356 |
| 522 | 20250117 | 101700 | 138446435500 | 167700 | 168400 | 168600 | 167700 | 14753 |
| 523 | 20250117 | 101600 | 135966806900 | 168500 | 168800 | 169000 | 168100 | 18926 |
| 524 | 20250117 | 101500 | 132776007600 | 168800 | 168000 | 168900 | 167800 | 27504 |
| 525 | 20250117 | 101400 | 128143179800 | 168100 | 168200 | 168500 | 167300 | 32465 |
| 526 | 20250117 | 101300 | 122686464500 | 168400 | 166100 | 168400 | 166100 | 59603 |
| 527 | 20250117 | 101200 | 112740911300 | 166200 | 165400 | 166200 | 165400 | 31110 |
| 528 | 20250117 | 101100 | 107579351400 | 165300 | 164900 | 165400 | 164800 | 6625 |
| 529 | 20250117 | 101000 | 106485104600 | 164800 | 165300 | 165300 | 164800 | 4453 |
| 530 | 20250117 | 100900 | 105749975500 | 165300 | 164900 | 165400 | 164800 | 5203 |
| 531 | 20250117 | 100800 | 104890430700 | 164800 | 165100 | 165300 | 164600 | 7606 |
| 532 | 20250117 | 100700 | 103635744500 | 165000 | 165400 | 165400 | 164400 | 7953 |
| 533 | 20250117 | 100600 | 102322784100 | 165500 | 165400 | 165800 | 165000 | 26173 |
| 534 | 20250117 | 100500 | 97989948400 | 165300 | 164100 | 165500 | 164100 | 26730 |
| 535 | 20250117 | 100400 | 93580524600 | 164200 | 163300 | 164200 | 163300 | 2945 |
| 536 | 20250117 | 100300 | 93097992400 | 163400 | 163300 | 163400 | 162900 | 3197 |
| 537 | 20250117 | 100200 | 92576446700 | 163300 | 163800 | 163800 | 163200 | 1631 |
| 538 | 20250117 | 100100 | 92309801700 | 163900 | 163800 | 163900 | 163700 | 1156 |
| 539 | 20250117 | 100000 | 92120431600 | 163900 | 164100 | 164200 | 163600 | 2658 |
| 540 | 20250117 | 095900 | 91684650000 | 164100 | 163900 | 164200 | 163700 | 4449 |
| 541 | 20250117 | 095800 | 90954987300 | 163900 | 163300 | 163900 | 163200 | 1403 |
| 542 | 20250117 | 095700 | 90725510600 | 163500 | 163300 | 163700 | 163100 | 4575 |
| 543 | 20250117 | 095600 | 89978342800 | 163200 | 163300 | 163300 | 162900 | 1362 |
| 544 | 20250117 | 095500 | 89756188700 | 163300 | 162800 | 163400 | 162700 | 4223 |
| 545 | 20250117 | 095400 | 89068003500 | 162700 | 162900 | 162900 | 162700 | 4678 |
| 546 | 20250117 | 095300 | 88306447700 | 162900 | 163400 | 163500 | 162600 | 13608 |
| 547 | 20250117 | 095200 | 86088788400 | 163300 | 163600 | 163800 | 163300 | 4578 |
| 548 | 20250117 | 095100 | 85340112900 | 163600 | 163900 | 163900 | 163500 | 2772 |
| 549 | 20250117 | 095000 | 84886255600 | 163900 | 164700 | 164700 | 163400 | 9882 |
| 550 | 20250117 | 094900 | 83267588100 | 164200 | 164400 | 165100 | 164200 | 22563 |
| 551 | 20250117 | 094800 | 79550203400 | 164400 | 164400 | 164500 | 164300 | 4018 |
| 552 | 20250117 | 094700 | 78889511000 | 164500 | 163600 | 164500 | 163600 | 9331 |
| 553 | 20250117 | 094600 | 77357316100 | 163600 | 164000 | 164100 | 163500 | 4043 |
| 554 | 20250117 | 094500 | 76694863300 | 164100 | 164200 | 164200 | 163900 | 3134 |
| 555 | 20250117 | 094400 | 76180565600 | 164200 | 163700 | 164300 | 163200 | 11037 |
| 556 | 20250117 | 094300 | 74374377900 | 163800 | 163700 | 164100 | 163700 | 4709 |
| 557 | 20250117 | 094200 | 73602635300 | 163700 | 164500 | 164500 | 163700 | 5946 |
| 558 | 20250117 | 094100 | 72626421000 | 164400 | 164600 | 164700 | 163900 | 6542 |
| 559 | 20250117 | 094000 | 71551002900 | 164600 | 163800 | 164600 | 163700 | 10992 |
| 560 | 20250117 | 093900 | 69746896400 | 163700 | 164500 | 164600 | 163700 | 12040 |
| 561 | 20250117 | 093800 | 67770690800 | 164500 | 164300 | 164800 | 164200 | 7400 |
| 562 | 20250117 | 093700 | 66553230600 | 164500 | 164100 | 164600 | 164000 | 8834 |
| 563 | 20250117 | 093600 | 65101797600 | 164000 | 164700 | 165300 | 164000 | 15188 |
| 564 | 20250117 | 093500 | 62599484900 | 164700 | 165000 | 165400 | 164700 | 27428 |
| 565 | 20250117 | 093400 | 58074474100 | 165000 | 164100 | 165200 | 164000 | 46397 |
| 566 | 20250117 | 093300 | 50427212200 | 164000 | 163500 | 164100 | 163400 | 25170 |
| 567 | 20250117 | 093200 | 46304782800 | 163500 | 163000 | 163600 | 163000 | 12152 |
| 568 | 20250117 | 093100 | 44319768500 | 163000 | 162600 | 163000 | 162500 | 4107 |
| 569 | 20250117 | 093000 | 43650816200 | 162500 | 162300 | 162700 | 162300 | 2832 |
| 570 | 20250117 | 092900 | 43190685000 | 162300 | 162700 | 162700 | 162100 | 4524 |
| 571 | 20250117 | 092800 | 42456291200 | 162700 | 163600 | 163600 | 162700 | 7583 |
| 572 | 20250117 | 092700 | 41219592600 | 163600 | 163300 | 163600 | 163100 | 15769 |
| 573 | 20250117 | 092600 | 38642731500 | 163300 | 163000 | 163400 | 162900 | 8565 |
| 574 | 20250117 | 092500 | 37244955200 | 163000 | 162700 | 163000 | 162700 | 4020 |
| 575 | 20250117 | 092400 | 36590394900 | 162700 | 162500 | 162800 | 162300 | 3914 |
| 576 | 20250117 | 092300 | 35954455000 | 162400 | 162000 | 162500 | 162000 | 4364 |
| 577 | 20250117 | 092200 | 35246878800 | 162000 | 163100 | 163300 | 162000 | 8866 |
| 578 | 20250117 | 092100 | 33804830800 | 163300 | 162500 | 163500 | 162200 | 26032 |
| 579 | 20250117 | 092000 | 29562378000 | 162600 | 162900 | 162900 | 162300 | 11800 |
| 580 | 20250117 | 091900 | 27642535700 | 162600 | 162200 | 163000 | 162200 | 25151 |
| 581 | 20250117 | 091800 | 23549501600 | 162200 | 161800 | 162300 | 161700 | 11490 |
| 582 | 20250117 | 091700 | 21687875200 | 161800 | 161400 | 162000 | 161200 | 13096 |
| 583 | 20250117 | 091600 | 19571205300 | 161300 | 161100 | 161500 | 160700 | 10037 |
| 584 | 20250117 | 091500 | 17952851800 | 161100 | 159700 | 161200 | 159700 | 13082 |
| 585 | 20250117 | 091400 | 15851272700 | 159700 | 159300 | 159800 | 159300 | 803 |
| 586 | 20250117 | 091300 | 15723053000 | 159300 | 159700 | 160200 | 159100 | 7496 |
| 587 | 20250117 | 091200 | 14526036300 | 159700 | 159400 | 159800 | 159200 | 2223 |
| 588 | 20250117 | 091100 | 14171508100 | 159300 | 159100 | 159300 | 158700 | 993 |
| 589 | 20250117 | 091000 | 14013484800 | 159000 | 159400 | 159500 | 158600 | 3678 |
| 590 | 20250117 | 090900 | 13428659800 | 159500 | 159100 | 159600 | 159000 | 2288 |
| 591 | 20250117 | 090800 | 13063901600 | 159000 | 159600 | 159700 | 159000 | 3995 |
| 592 | 20250117 | 090700 | 12427023300 | 159700 | 159900 | 159900 | 159000 | 4023 |
| 593 | 20250117 | 090600 | 11785264000 | 159900 | 160600 | 160800 | 159700 | 9439 |
| 594 | 20250117 | 090500 | 10272159200 | 160600 | 160700 | 161100 | 160400 | 10896 |
| 595 | 20250117 | 090400 | 8520546300 | 160700 | 158600 | 160800 | 158500 | 10306 |
| 596 | 20250117 | 090300 | 6871591200 | 158500 | 159300 | 159400 | 158500 | 4013 |
| 597 | 20250117 | 090200 | 6234034100 | 159300 | 159400 | 159900 | 159100 | 6796 |
| 598 | 20250117 | 090100 | 5149894600 | 159300 | 157100 | 159300 | 157000 | 8378 |
| 599 | 20250117 | 090000 | 3824373000 | 157300 | 158300 | 158600 | 156900 | 23369 |