35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 3 | 20250123 | 185600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 4 | 20250123 | 185500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 5 | 20250123 | 185400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 6 | 20250123 | 185300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 7 | 20250123 | 185200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 8 | 20250123 | 185100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 9 | 20250123 | 185000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 10 | 20250123 | 184900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 11 | 20250123 | 184800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 12 | 20250123 | 184700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 13 | 20250123 | 184600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 14 | 20250123 | 184500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 15 | 20250123 | 184400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 16 | 20250123 | 184300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 17 | 20250123 | 184200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 18 | 20250123 | 184100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 19 | 20250123 | 184000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 20 | 20250123 | 183900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 21 | 20250123 | 183800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 22 | 20250123 | 183700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 23 | 20250123 | 183600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 24 | 20250123 | 183500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 25 | 20250123 | 183400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 26 | 20250123 | 183300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 27 | 20250123 | 183200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 28 | 20250123 | 183100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 29 | 20250123 | 183000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 30 | 20250123 | 182900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 31 | 20250123 | 182800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 32 | 20250123 | 182700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 33 | 20250123 | 182600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 34 | 20250123 | 182500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 35 | 20250123 | 182400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 36 | 20250123 | 182300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 37 | 20250123 | 182200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 38 | 20250123 | 182100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 39 | 20250123 | 182000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 40 | 20250123 | 181900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 41 | 20250123 | 181800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 42 | 20250123 | 181700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 43 | 20250123 | 181600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 44 | 20250123 | 181500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 45 | 20250123 | 181400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 46 | 20250123 | 181300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 47 | 20250123 | 181200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 48 | 20250123 | 181100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 49 | 20250123 | 181000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 50 | 20250123 | 180900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 51 | 20250123 | 180800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 52 | 20250123 | 180700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 53 | 20250123 | 180600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 54 | 20250123 | 180500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 55 | 20250123 | 180400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 56 | 20250123 | 180300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 57 | 20250123 | 180200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 58 | 20250123 | 180100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 59 | 20250123 | 180000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 60 | 20250123 | 175900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 61 | 20250123 | 175800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 62 | 20250123 | 175700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 63 | 20250123 | 175600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 64 | 20250123 | 175500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 65 | 20250123 | 175400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 66 | 20250123 | 175300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 67 | 20250123 | 175200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 68 | 20250123 | 175100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 69 | 20250123 | 175000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 70 | 20250123 | 174900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 71 | 20250123 | 174800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 72 | 20250123 | 174700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 73 | 20250123 | 174600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 74 | 20250123 | 174500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 75 | 20250123 | 174400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 76 | 20250123 | 174300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 77 | 20250123 | 174200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 78 | 20250123 | 174100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 79 | 20250123 | 174000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 80 | 20250123 | 173900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 81 | 20250123 | 173800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 82 | 20250123 | 173700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 83 | 20250123 | 173600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 84 | 20250123 | 173500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 85 | 20250123 | 173400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 86 | 20250123 | 173300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 87 | 20250123 | 173200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 88 | 20250123 | 173100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 89 | 20250123 | 173000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 90 | 20250123 | 172900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 91 | 20250123 | 172800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 92 | 20250123 | 172700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 93 | 20250123 | 172600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 94 | 20250123 | 172500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 95 | 20250123 | 172400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 96 | 20250123 | 172300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 97 | 20250123 | 172200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 98 | 20250123 | 172100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 99 | 20250123 | 172000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 100 | 20250123 | 171900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 101 | 20250123 | 171800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 102 | 20250123 | 171700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 103 | 20250123 | 171600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 104 | 20250123 | 171500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 105 | 20250123 | 171400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 106 | 20250123 | 171300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 107 | 20250123 | 171200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 108 | 20250123 | 171100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 109 | 20250123 | 171000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 110 | 20250123 | 170900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 111 | 20250123 | 170800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 112 | 20250123 | 170700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 113 | 20250123 | 170600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 114 | 20250123 | 170500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 115 | 20250123 | 170400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 116 | 20250123 | 170300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 117 | 20250123 | 170200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 118 | 20250123 | 170100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 119 | 20250123 | 170000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 120 | 20250123 | 165900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 121 | 20250123 | 165800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 122 | 20250123 | 165700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 123 | 20250123 | 165600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 124 | 20250123 | 165500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 125 | 20250123 | 165400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 126 | 20250123 | 165300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 127 | 20250123 | 165200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 128 | 20250123 | 165100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 129 | 20250123 | 165000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 130 | 20250123 | 164900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 131 | 20250123 | 164800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 132 | 20250123 | 164700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 133 | 20250123 | 164600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 134 | 20250123 | 164500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 135 | 20250123 | 164400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 136 | 20250123 | 164300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 137 | 20250123 | 164200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 138 | 20250123 | 164100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 139 | 20250123 | 164000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 140 | 20250123 | 163900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 141 | 20250123 | 163800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 142 | 20250123 | 163700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 143 | 20250123 | 163600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 144 | 20250123 | 163500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 145 | 20250123 | 163400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 146 | 20250123 | 163300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 147 | 20250123 | 163200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 148 | 20250123 | 163100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 149 | 20250123 | 163000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 150 | 20250123 | 162900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 151 | 20250123 | 162800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 152 | 20250123 | 162700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 153 | 20250123 | 162600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 154 | 20250123 | 162500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 155 | 20250123 | 162400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 156 | 20250123 | 162300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 157 | 20250123 | 162200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 158 | 20250123 | 162100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 159 | 20250123 | 162000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 160 | 20250123 | 161900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 161 | 20250123 | 161800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 162 | 20250123 | 161700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 163 | 20250123 | 161600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 164 | 20250123 | 161500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 165 | 20250123 | 161400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 166 | 20250123 | 161300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 167 | 20250123 | 161200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 168 | 20250123 | 161100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 169 | 20250123 | 161000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 170 | 20250123 | 160900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 171 | 20250123 | 160800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 172 | 20250123 | 160700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 173 | 20250123 | 160600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 174 | 20250123 | 160500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 175 | 20250123 | 160400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 176 | 20250123 | 160300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 177 | 20250123 | 160200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 178 | 20250123 | 160100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 179 | 20250123 | 160000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 180 | 20250123 | 155900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 181 | 20250123 | 155800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 182 | 20250123 | 155700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 183 | 20250123 | 155600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 184 | 20250123 | 155500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 185 | 20250123 | 155400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 186 | 20250123 | 155300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 187 | 20250123 | 155200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 188 | 20250123 | 155100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 189 | 20250123 | 155000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 190 | 20250123 | 154900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 191 | 20250123 | 154800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 192 | 20250123 | 154700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 193 | 20250123 | 154600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 194 | 20250123 | 154500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 195 | 20250123 | 154400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 196 | 20250123 | 154300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 197 | 20250123 | 154200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 198 | 20250123 | 154100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 199 | 20250123 | 154000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 200 | 20250123 | 153900 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 201 | 20250123 | 153800 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 202 | 20250123 | 153700 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 203 | 20250123 | 153600 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 204 | 20250123 | 153500 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 205 | 20250123 | 153400 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 206 | 20250123 | 153300 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 207 | 20250123 | 153200 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 208 | 20250123 | 153100 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 0 |
| 209 | 20250123 | 153000 | 136256187500 | 162200 | 162200 | 162200 | 162200 | 13195 |
| 210 | 20250123 | 152900 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 211 | 20250123 | 152800 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 212 | 20250123 | 152700 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 213 | 20250123 | 152600 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 214 | 20250123 | 152500 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 215 | 20250123 | 152400 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 216 | 20250123 | 152300 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 217 | 20250123 | 152200 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 218 | 20250123 | 152100 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 219 | 20250123 | 152000 | 134115958500 | 162000 | 162000 | 162000 | 162000 | 0 |
| 220 | 20250123 | 151900 | 134115958500 | 162000 | 162200 | 162200 | 161900 | 4090 |
| 221 | 20250123 | 151800 | 133453194800 | 162200 | 161900 | 162300 | 161900 | 2359 |
| 222 | 20250123 | 151700 | 133070763900 | 162000 | 162100 | 162100 | 161900 | 2708 |
| 223 | 20250123 | 151600 | 132632105400 | 162000 | 162200 | 162400 | 162000 | 4703 |
| 224 | 20250123 | 151500 | 131869820700 | 162300 | 162300 | 162300 | 162000 | 4014 |
| 225 | 20250123 | 151400 | 131219213000 | 162300 | 162400 | 162400 | 162100 | 2261 |
| 226 | 20250123 | 151300 | 130852344300 | 162300 | 162400 | 162500 | 162100 | 2694 |
| 227 | 20250123 | 151200 | 130415126300 | 162300 | 162200 | 162500 | 162100 | 1900 |
| 228 | 20250123 | 151100 | 130106766800 | 162200 | 162100 | 162300 | 162000 | 1714 |
| 229 | 20250123 | 151000 | 129828865200 | 162100 | 162000 | 162200 | 162000 | 3115 |
| 230 | 20250123 | 150900 | 129324096000 | 162100 | 162200 | 162200 | 162000 | 4464 |
| 231 | 20250123 | 150800 | 128600810400 | 162200 | 162600 | 162600 | 162100 | 4450 |
| 232 | 20250123 | 150700 | 127878591800 | 162500 | 162300 | 162800 | 162300 | 2597 |
| 233 | 20250123 | 150600 | 127456356200 | 162300 | 162300 | 162600 | 162100 | 5124 |
| 234 | 20250123 | 150500 | 126625122100 | 162300 | 162400 | 162400 | 162200 | 3880 |
| 235 | 20250123 | 150400 | 125995503200 | 162400 | 162600 | 162700 | 162300 | 4495 |
| 236 | 20250123 | 150300 | 125265451700 | 162600 | 162300 | 162800 | 162300 | 3999 |
| 237 | 20250123 | 150200 | 124615637400 | 162600 | 162500 | 162600 | 162300 | 3916 |
| 238 | 20250123 | 150100 | 123979885700 | 162400 | 162600 | 162600 | 162400 | 2204 |
| 239 | 20250123 | 150000 | 123621713700 | 162600 | 162300 | 162700 | 162200 | 3882 |
| 240 | 20250123 | 145900 | 122991244500 | 162300 | 162700 | 162800 | 162300 | 5665 |
| 241 | 20250123 | 145800 | 122070587800 | 162700 | 163000 | 163100 | 162700 | 5707 |
| 242 | 20250123 | 145700 | 121141021100 | 163000 | 163200 | 163200 | 163000 | 2444 |
| 243 | 20250123 | 145600 | 120742473500 | 163100 | 163200 | 163300 | 163100 | 1545 |
| 244 | 20250123 | 145500 | 120490336000 | 163300 | 163500 | 163600 | 163200 | 3009 |
| 245 | 20250123 | 145400 | 119998711200 | 163600 | 163600 | 163700 | 163500 | 1113 |
| 246 | 20250123 | 145300 | 119816667300 | 163700 | 163600 | 163700 | 163500 | 1357 |
| 247 | 20250123 | 145200 | 119594687600 | 163600 | 163400 | 163600 | 163400 | 2417 |
| 248 | 20250123 | 145100 | 119199613300 | 163500 | 163300 | 163500 | 163200 | 1551 |
| 249 | 20250123 | 145000 | 118946265600 | 163300 | 163200 | 163300 | 163200 | 1282 |
| 250 | 20250123 | 144900 | 118736970900 | 163200 | 163200 | 163300 | 163200 | 604 |
| 251 | 20250123 | 144800 | 118638366800 | 163300 | 163300 | 163300 | 163200 | 1054 |
| 252 | 20250123 | 144700 | 118466302800 | 163300 | 163300 | 163300 | 163200 | 793 |
| 253 | 20250123 | 144600 | 118336829600 | 163300 | 163300 | 163500 | 163200 | 2101 |
| 254 | 20250123 | 144500 | 117993697400 | 163200 | 163100 | 163400 | 163000 | 1795 |
| 255 | 20250123 | 144400 | 117700985100 | 163000 | 163500 | 163500 | 163000 | 2300 |
| 256 | 20250123 | 144300 | 117325401200 | 163300 | 162900 | 163500 | 162700 | 7029 |
| 257 | 20250123 | 144200 | 116180335100 | 162900 | 163100 | 163100 | 162900 | 3886 |
| 258 | 20250123 | 144100 | 115546953500 | 163100 | 163100 | 163200 | 163000 | 4567 |
| 259 | 20250123 | 144000 | 114802355200 | 163200 | 163200 | 163300 | 163100 | 4209 |
| 260 | 20250123 | 143900 | 114115575600 | 163300 | 163500 | 163500 | 163200 | 5817 |
| 261 | 20250123 | 143800 | 113165546500 | 163400 | 163600 | 163600 | 163400 | 4999 |
| 262 | 20250123 | 143700 | 112348288500 | 163500 | 163800 | 163900 | 163500 | 7069 |
| 263 | 20250123 | 143600 | 111191449500 | 163900 | 163800 | 164000 | 163800 | 1605 |
| 264 | 20250123 | 143500 | 110928465600 | 163800 | 163700 | 164000 | 163700 | 2852 |
| 265 | 20250123 | 143400 | 110461198100 | 163800 | 163900 | 163900 | 163700 | 3153 |
| 266 | 20250123 | 143300 | 109944689200 | 163900 | 164100 | 164200 | 163800 | 4330 |
| 267 | 20250123 | 143200 | 109234551600 | 164200 | 164200 | 164200 | 164100 | 1607 |
| 268 | 20250123 | 143100 | 108970768600 | 164100 | 164400 | 164400 | 164100 | 3504 |
| 269 | 20250123 | 143000 | 108395365100 | 164400 | 164500 | 164600 | 164400 | 893 |
| 270 | 20250123 | 142900 | 108248527100 | 164500 | 164500 | 164600 | 164500 | 918 |
| 271 | 20250123 | 142800 | 108097492400 | 164600 | 164500 | 164600 | 164500 | 541 |
| 272 | 20250123 | 142700 | 108008476200 | 164500 | 164600 | 164600 | 164500 | 1733 |
| 273 | 20250123 | 142600 | 107723359800 | 164600 | 164600 | 164700 | 164500 | 716 |
| 274 | 20250123 | 142500 | 107605513000 | 164600 | 164600 | 164700 | 164600 | 1325 |
| 275 | 20250123 | 142400 | 107387361500 | 164700 | 164700 | 164800 | 164600 | 1575 |
| 276 | 20250123 | 142300 | 107128052800 | 164700 | 164800 | 164900 | 164700 | 1139 |
| 277 | 20250123 | 142200 | 106940320000 | 164800 | 164800 | 164900 | 164800 | 539 |
| 278 | 20250123 | 142100 | 106851487400 | 164900 | 164900 | 164900 | 164800 | 300 |
| 279 | 20250123 | 142000 | 106802027700 | 164900 | 164800 | 164900 | 164800 | 325 |
| 280 | 20250123 | 141900 | 106748451800 | 164900 | 164900 | 164900 | 164800 | 214 |
| 281 | 20250123 | 141800 | 106713170600 | 164900 | 164600 | 164900 | 164500 | 1243 |
| 282 | 20250123 | 141700 | 106508556600 | 164600 | 164600 | 164800 | 164500 | 2537 |
| 283 | 20250123 | 141600 | 106090975300 | 164600 | 164800 | 164900 | 164500 | 2726 |
| 284 | 20250123 | 141500 | 105642228100 | 164800 | 164900 | 165000 | 164800 | 1453 |
| 285 | 20250123 | 141400 | 105402663100 | 164900 | 165000 | 165100 | 164900 | 1326 |
| 286 | 20250123 | 141300 | 105183851200 | 165000 | 165100 | 165200 | 165000 | 879 |
| 287 | 20250123 | 141200 | 105038751900 | 165100 | 165100 | 165200 | 165000 | 1923 |
| 288 | 20250123 | 141100 | 104721413400 | 165000 | 165500 | 165600 | 165000 | 4008 |
| 289 | 20250123 | 141000 | 104059096800 | 165500 | 165800 | 165900 | 165500 | 1106 |
| 290 | 20250123 | 140900 | 103875880500 | 165800 | 166000 | 166000 | 165800 | 712 |
| 291 | 20250123 | 140800 | 103757730300 | 166000 | 166100 | 166200 | 166000 | 1302 |
| 292 | 20250123 | 140700 | 103541548500 | 166200 | 166000 | 166200 | 166000 | 310 |
| 293 | 20250123 | 140600 | 103490049000 | 166000 | 166200 | 166200 | 166000 | 679 |
| 294 | 20250123 | 140500 | 103377275800 | 166200 | 166400 | 166400 | 166200 | 458 |
| 295 | 20250123 | 140400 | 103301122900 | 166300 | 166400 | 166400 | 166300 | 421 |
| 296 | 20250123 | 140300 | 103231095800 | 166400 | 166500 | 166500 | 166300 | 599 |
| 297 | 20250123 | 140200 | 103131424500 | 166400 | 166400 | 166500 | 166300 | 1397 |
| 298 | 20250123 | 140100 | 102898896100 | 166300 | 166100 | 166300 | 166000 | 1191 |
| 299 | 20250123 | 140000 | 102701028000 | 166000 | 166000 | 166100 | 165900 | 499 |
| 300 | 20250123 | 135900 | 102618191500 | 166000 | 166000 | 166100 | 165900 | 755 |
| 301 | 20250123 | 135800 | 102492868400 | 166000 | 166000 | 166100 | 166000 | 1482 |
| 302 | 20250123 | 135700 | 102246842900 | 166100 | 166300 | 166400 | 166000 | 1473 |
| 303 | 20250123 | 135600 | 102002106800 | 166300 | 166400 | 166500 | 166300 | 1058 |
| 304 | 20250123 | 135500 | 101826041700 | 166400 | 166400 | 166500 | 166200 | 824 |
| 305 | 20250123 | 135400 | 101688972400 | 166400 | 166300 | 166500 | 166300 | 936 |
| 306 | 20250123 | 135300 | 101533220100 | 166400 | 166300 | 166400 | 166200 | 1425 |
| 307 | 20250123 | 135200 | 101296196400 | 166300 | 166100 | 166300 | 165900 | 628 |
| 308 | 20250123 | 135100 | 101191898300 | 165900 | 165800 | 166100 | 165800 | 546 |
| 309 | 20250123 | 135000 | 101101296300 | 165900 | 165800 | 166000 | 165700 | 399 |
| 310 | 20250123 | 134900 | 101035109700 | 165800 | 165600 | 165900 | 165400 | 2500 |
| 311 | 20250123 | 134800 | 100621005800 | 165600 | 165500 | 165800 | 165500 | 1188 |
| 312 | 20250123 | 134700 | 100424185000 | 165600 | 165500 | 165600 | 165400 | 1206 |
| 313 | 20250123 | 134600 | 100224566200 | 165500 | 165400 | 165500 | 165300 | 1177 |
| 314 | 20250123 | 134500 | 100029900700 | 165400 | 165500 | 165600 | 165400 | 745 |
| 315 | 20250123 | 134400 | 99906640600 | 165600 | 165600 | 165600 | 165500 | 813 |
| 316 | 20250123 | 134300 | 99772063800 | 165600 | 165700 | 165700 | 165500 | 383 |
| 317 | 20250123 | 134200 | 99708643900 | 165700 | 165600 | 165700 | 165500 | 592 |
| 318 | 20250123 | 134100 | 99610596600 | 165700 | 165700 | 165800 | 165600 | 559 |
| 319 | 20250123 | 134000 | 99517977600 | 165700 | 165700 | 165800 | 165600 | 439 |
| 320 | 20250123 | 133900 | 99445235800 | 165700 | 165700 | 165700 | 165600 | 376 |
| 321 | 20250123 | 133800 | 99382951100 | 165700 | 165600 | 165700 | 165500 | 2122 |
| 322 | 20250123 | 133700 | 99031644900 | 165600 | 165600 | 165700 | 165500 | 478 |
| 323 | 20250123 | 133600 | 98952487100 | 165500 | 165600 | 165700 | 165500 | 1093 |
| 324 | 20250123 | 133500 | 98771543500 | 165600 | 165800 | 165800 | 165600 | 1221 |
| 325 | 20250123 | 133400 | 98569246200 | 165800 | 166100 | 166200 | 165800 | 2346 |
| 326 | 20250123 | 133300 | 98179821900 | 166200 | 166100 | 166300 | 166100 | 440 |
| 327 | 20250123 | 133200 | 98106698800 | 166100 | 166200 | 166300 | 166100 | 751 |
| 328 | 20250123 | 133100 | 97981935300 | 166300 | 166300 | 166400 | 166100 | 487 |
| 329 | 20250123 | 133000 | 97900970300 | 166400 | 166400 | 166500 | 166100 | 1714 |
| 330 | 20250123 | 132900 | 97615967600 | 166300 | 166800 | 166900 | 166300 | 2043 |
| 331 | 20250123 | 132800 | 97275728300 | 166800 | 166800 | 166900 | 166700 | 2663 |
| 332 | 20250123 | 132700 | 96831503000 | 166700 | 166400 | 166700 | 166400 | 1361 |
| 333 | 20250123 | 132600 | 96604847100 | 166400 | 166400 | 166400 | 166200 | 544 |
| 334 | 20250123 | 132500 | 96514357800 | 166400 | 166000 | 166500 | 165800 | 717 |
| 335 | 20250123 | 132400 | 96395166100 | 165900 | 165600 | 165900 | 165600 | 1453 |
| 336 | 20250123 | 132300 | 96154258800 | 165700 | 165700 | 165700 | 165500 | 1892 |
| 337 | 20250123 | 132200 | 95840993200 | 165700 | 165600 | 165800 | 165600 | 918 |
| 338 | 20250123 | 132100 | 95688896700 | 165600 | 165800 | 165800 | 165600 | 827 |
| 339 | 20250123 | 132000 | 95551877500 | 165800 | 165800 | 165900 | 165700 | 984 |
| 340 | 20250123 | 131900 | 95388768000 | 166000 | 165900 | 166000 | 165800 | 666 |
| 341 | 20250123 | 131800 | 95278288500 | 165800 | 166200 | 166300 | 165800 | 2637 |
| 342 | 20250123 | 131700 | 94840531200 | 166300 | 166400 | 166500 | 166200 | 2111 |
| 343 | 20250123 | 131600 | 94489418000 | 166400 | 166200 | 166500 | 166200 | 1129 |
| 344 | 20250123 | 131500 | 94301661200 | 166200 | 166200 | 166300 | 166100 | 881 |
| 345 | 20250123 | 131400 | 94155258300 | 166200 | 166100 | 166300 | 166000 | 2380 |
| 346 | 20250123 | 131300 | 93759872800 | 166100 | 166000 | 166200 | 166000 | 413 |
| 347 | 20250123 | 131200 | 93691258800 | 166000 | 166300 | 166400 | 166000 | 1232 |
| 348 | 20250123 | 131100 | 93486568900 | 166400 | 166800 | 166900 | 166300 | 4212 |
| 349 | 20250123 | 131000 | 92784847900 | 166700 | 166600 | 166800 | 166500 | 2370 |
| 350 | 20250123 | 130900 | 92389881500 | 166500 | 166500 | 166700 | 166300 | 2439 |
| 351 | 20250123 | 130800 | 91983968700 | 166600 | 166600 | 166800 | 166400 | 6849 |
| 352 | 20250123 | 130700 | 90842584100 | 166600 | 166100 | 166700 | 166000 | 6214 |
| 353 | 20250123 | 130600 | 89808315200 | 166100 | 166000 | 166200 | 166000 | 1474 |
| 354 | 20250123 | 130500 | 89563522800 | 166100 | 165900 | 166100 | 165900 | 1650 |
| 355 | 20250123 | 130400 | 89289626900 | 165900 | 166000 | 166000 | 165800 | 767 |
| 356 | 20250123 | 130300 | 89162393400 | 166000 | 165800 | 166100 | 165700 | 1093 |
| 357 | 20250123 | 130200 | 88981049900 | 165700 | 165700 | 165900 | 165600 | 1038 |
| 358 | 20250123 | 130100 | 88809006800 | 165700 | 165800 | 165800 | 165700 | 926 |
| 359 | 20250123 | 130000 | 88655532900 | 165800 | 165800 | 165800 | 165700 | 408 |
| 360 | 20250123 | 125900 | 88587913500 | 165800 | 165800 | 165800 | 165700 | 314 |
| 361 | 20250123 | 125800 | 88535867300 | 165700 | 165700 | 165900 | 165700 | 787 |
| 362 | 20250123 | 125700 | 88405415100 | 165700 | 165600 | 165700 | 165500 | 767 |
| 363 | 20250123 | 125600 | 88278393500 | 165600 | 165600 | 165600 | 165500 | 973 |
| 364 | 20250123 | 125500 | 88117316900 | 165600 | 165700 | 165800 | 165500 | 1684 |
| 365 | 20250123 | 125400 | 87838361100 | 165700 | 165600 | 165800 | 165500 | 1629 |
| 366 | 20250123 | 125300 | 87568498500 | 165600 | 165500 | 165600 | 165400 | 295 |
| 367 | 20250123 | 125200 | 87519676600 | 165500 | 165300 | 165500 | 165300 | 597 |
| 368 | 20250123 | 125100 | 87420935600 | 165300 | 165200 | 165500 | 165200 | 1155 |
| 369 | 20250123 | 125000 | 87229980800 | 165200 | 165200 | 165300 | 165200 | 491 |
| 370 | 20250123 | 124900 | 87148834500 | 165200 | 165100 | 165300 | 165100 | 488 |
| 371 | 20250123 | 124800 | 87068203200 | 165100 | 165300 | 165300 | 165100 | 523 |
| 372 | 20250123 | 124700 | 86981793900 | 165300 | 165200 | 165300 | 165100 | 344 |
| 373 | 20250123 | 124600 | 86924953200 | 165100 | 165200 | 165200 | 165000 | 452 |
| 374 | 20250123 | 124500 | 86850314800 | 165200 | 165100 | 165400 | 165000 | 526 |
| 375 | 20250123 | 124400 | 86763416300 | 165000 | 165000 | 165100 | 165000 | 353 |
| 376 | 20250123 | 124300 | 86705156800 | 165000 | 165000 | 165100 | 164900 | 586 |
| 377 | 20250123 | 124200 | 86608461600 | 165000 | 165700 | 165700 | 164800 | 2419 |
| 378 | 20250123 | 124100 | 86208681800 | 165800 | 165700 | 166000 | 165600 | 2334 |
| 379 | 20250123 | 124000 | 85821535700 | 165700 | 165600 | 165800 | 165400 | 1288 |
| 380 | 20250123 | 123900 | 85608271900 | 165600 | 165700 | 165700 | 165500 | 1369 |
| 381 | 20250123 | 123800 | 85381539100 | 165600 | 165500 | 165800 | 165400 | 1974 |
| 382 | 20250123 | 123700 | 85054586500 | 165500 | 165000 | 165600 | 165000 | 3603 |
| 383 | 20250123 | 123600 | 84458695300 | 165000 | 164400 | 165100 | 164400 | 2225 |
| 384 | 20250123 | 123500 | 84092025800 | 164400 | 164300 | 164500 | 164200 | 1490 |
| 385 | 20250123 | 123400 | 83847011500 | 164200 | 164300 | 164300 | 164100 | 820 |
| 386 | 20250123 | 123300 | 83712339000 | 164200 | 164200 | 164300 | 164100 | 780 |
| 387 | 20250123 | 123200 | 83584276600 | 164300 | 164300 | 164500 | 164200 | 1034 |
| 388 | 20250123 | 123100 | 83414342000 | 164300 | 164300 | 164400 | 164300 | 372 |
| 389 | 20250123 | 123000 | 83353207200 | 164300 | 164300 | 164400 | 164200 | 1439 |
| 390 | 20250123 | 122900 | 83116681800 | 164300 | 164000 | 164400 | 163900 | 2980 |
| 391 | 20250123 | 122800 | 82627522400 | 163900 | 163900 | 164000 | 163900 | 302 |
| 392 | 20250123 | 122700 | 82578008600 | 164000 | 163800 | 164000 | 163800 | 596 |
| 393 | 20250123 | 122600 | 82480304000 | 163900 | 163900 | 164000 | 163800 | 699 |
| 394 | 20250123 | 122500 | 82365729900 | 164000 | 163900 | 164100 | 163900 | 725 |
| 395 | 20250123 | 122400 | 82246859300 | 163900 | 163900 | 164000 | 163900 | 856 |
| 396 | 20250123 | 122300 | 82106545500 | 163900 | 164000 | 164000 | 163900 | 508 |
| 397 | 20250123 | 122200 | 82023270800 | 164000 | 163800 | 164000 | 163800 | 1191 |
| 398 | 20250123 | 122100 | 81828066400 | 163800 | 163900 | 164000 | 163800 | 1332 |
| 399 | 20250123 | 122000 | 81609781100 | 163900 | 164100 | 164100 | 163900 | 1623 |
| 400 | 20250123 | 121900 | 81343593600 | 164000 | 164200 | 164300 | 164000 | 1620 |
| 401 | 20250123 | 121800 | 81077709100 | 164300 | 164300 | 164300 | 164200 | 882 |
| 402 | 20250123 | 121700 | 80932854100 | 164400 | 164500 | 164600 | 164300 | 2863 |
| 403 | 20250123 | 121600 | 80462083500 | 164600 | 164600 | 164600 | 164500 | 408 |
| 404 | 20250123 | 121500 | 80394953400 | 164500 | 164900 | 165000 | 164500 | 1743 |
| 405 | 20250123 | 121400 | 80108017400 | 164900 | 164900 | 165000 | 164800 | 401 |
| 406 | 20250123 | 121300 | 80041908600 | 164900 | 165000 | 165000 | 164800 | 379 |
| 407 | 20250123 | 121200 | 79979418100 | 165000 | 165000 | 165000 | 164900 | 267 |
| 408 | 20250123 | 121100 | 79935385000 | 165000 | 165000 | 165000 | 164900 | 321 |
| 409 | 20250123 | 121000 | 79882435400 | 165000 | 165000 | 165100 | 165000 | 616 |
| 410 | 20250123 | 120900 | 79780783900 | 165100 | 164900 | 165100 | 164900 | 893 |
| 411 | 20250123 | 120800 | 79633416200 | 165000 | 165000 | 165100 | 164900 | 893 |
| 412 | 20250123 | 120700 | 79486068300 | 165000 | 164700 | 165000 | 164700 | 990 |
| 413 | 20250123 | 120600 | 79322868500 | 164700 | 164600 | 164700 | 164600 | 906 |
| 414 | 20250123 | 120500 | 79173731200 | 164600 | 164800 | 164800 | 164600 | 820 |
| 415 | 20250123 | 120400 | 79038684700 | 164800 | 164900 | 164900 | 164700 | 316 |
| 416 | 20250123 | 120300 | 78986607500 | 164900 | 164800 | 164900 | 164800 | 461 |
| 417 | 20250123 | 120200 | 78910615600 | 164900 | 164900 | 164900 | 164800 | 293 |
| 418 | 20250123 | 120100 | 78862316400 | 164900 | 164800 | 164900 | 164700 | 285 |
| 419 | 20250123 | 120000 | 78815342800 | 164800 | 164900 | 164900 | 164800 | 482 |
| 420 | 20250123 | 115900 | 78735897500 | 164800 | 164900 | 164900 | 164700 | 306 |
| 421 | 20250123 | 115800 | 78685473800 | 164800 | 165000 | 165000 | 164700 | 798 |
| 422 | 20250123 | 115700 | 78553954900 | 165000 | 164900 | 165000 | 164800 | 356 |
| 423 | 20250123 | 115600 | 78495244200 | 164900 | 164900 | 165100 | 164900 | 241 |
| 424 | 20250123 | 115500 | 78455487100 | 165000 | 164800 | 165000 | 164800 | 407 |
| 425 | 20250123 | 115400 | 78388351100 | 164900 | 165000 | 165000 | 164800 | 222 |
| 426 | 20250123 | 115300 | 78351740200 | 164900 | 165000 | 165100 | 164900 | 366 |
| 427 | 20250123 | 115200 | 78291369900 | 165100 | 165000 | 165200 | 164900 | 717 |
| 428 | 20250123 | 115100 | 78172972400 | 164900 | 165000 | 165100 | 164900 | 409 |
| 429 | 20250123 | 115000 | 78105505000 | 165000 | 165000 | 165100 | 164900 | 349 |
| 430 | 20250123 | 114900 | 78047924900 | 165100 | 165100 | 165200 | 165000 | 497 |
| 431 | 20250123 | 114800 | 77965869400 | 165100 | 165000 | 165100 | 164900 | 527 |
| 432 | 20250123 | 114700 | 77878913600 | 165000 | 165000 | 165100 | 165000 | 370 |
| 433 | 20250123 | 114600 | 77817856800 | 165100 | 164700 | 165100 | 164600 | 1767 |
| 434 | 20250123 | 114500 | 77526635300 | 164600 | 164700 | 164800 | 164600 | 394 |
| 435 | 20250123 | 114400 | 77461730400 | 164700 | 164700 | 164800 | 164700 | 635 |
| 436 | 20250123 | 114300 | 77357139000 | 164800 | 164800 | 164900 | 164700 | 875 |
| 437 | 20250123 | 114200 | 77212940600 | 164800 | 164900 | 165100 | 164800 | 928 |
| 438 | 20250123 | 114100 | 77059848600 | 164900 | 164900 | 165000 | 164800 | 211 |
| 439 | 20250123 | 114000 | 77025061800 | 164800 | 165000 | 165100 | 164800 | 662 |
| 440 | 20250123 | 113900 | 76915885800 | 165000 | 165000 | 165100 | 165000 | 855 |
| 441 | 20250123 | 113800 | 76774789600 | 165000 | 165000 | 165300 | 165000 | 1876 |
| 442 | 20250123 | 113700 | 76464993500 | 165000 | 164700 | 165000 | 164600 | 661 |
| 443 | 20250123 | 113600 | 76356070100 | 164700 | 164800 | 165100 | 164700 | 2770 |
| 444 | 20250123 | 113500 | 75899287100 | 164800 | 164800 | 164800 | 164700 | 359 |
| 445 | 20250123 | 113400 | 75840135700 | 164700 | 164700 | 164800 | 164600 | 417 |
| 446 | 20250123 | 113300 | 75771455700 | 164700 | 164700 | 164800 | 164500 | 975 |
| 447 | 20250123 | 113200 | 75610919700 | 164700 | 164700 | 164800 | 164600 | 864 |
| 448 | 20250123 | 113100 | 75468632100 | 164700 | 164800 | 164800 | 164600 | 1417 |
| 449 | 20250123 | 113000 | 75235201600 | 164800 | 164600 | 164800 | 164600 | 921 |
| 450 | 20250123 | 112900 | 75083522700 | 164600 | 164400 | 164600 | 164300 | 1372 |
| 451 | 20250123 | 112800 | 74857911800 | 164400 | 164300 | 164400 | 164200 | 810 |
| 452 | 20250123 | 112700 | 74724833700 | 164100 | 163800 | 164300 | 163800 | 1874 |
| 453 | 20250123 | 112600 | 74417316800 | 163900 | 163900 | 164000 | 163800 | 831 |
| 454 | 20250123 | 112500 | 74281134500 | 164000 | 164100 | 164200 | 163800 | 1384 |
| 455 | 20250123 | 112400 | 74054180200 | 164000 | 164000 | 164100 | 163900 | 1033 |
| 456 | 20250123 | 112300 | 73884760000 | 164000 | 164000 | 164000 | 163900 | 715 |
| 457 | 20250123 | 112200 | 73767537900 | 163900 | 164000 | 164000 | 163900 | 851 |
| 458 | 20250123 | 112100 | 73628042200 | 164000 | 164100 | 164100 | 163900 | 960 |
| 459 | 20250123 | 112000 | 73470662000 | 164000 | 163800 | 164200 | 163800 | 1681 |
| 460 | 20250123 | 111900 | 73195018400 | 163900 | 163800 | 163900 | 163600 | 1199 |
| 461 | 20250123 | 111800 | 72998686900 | 163800 | 163600 | 163800 | 163400 | 8091 |
| 462 | 20250123 | 111700 | 71675557000 | 163700 | 163900 | 164000 | 163600 | 4557 |
| 463 | 20250123 | 111600 | 70929165900 | 164000 | 164000 | 164100 | 163900 | 1854 |
| 464 | 20250123 | 111500 | 70625095100 | 164000 | 164100 | 164200 | 164000 | 905 |
| 465 | 20250123 | 111400 | 70476610400 | 164100 | 164200 | 164200 | 163900 | 7429 |
| 466 | 20250123 | 111300 | 69258118900 | 164100 | 164200 | 164200 | 164100 | 3539 |
| 467 | 20250123 | 111200 | 68677343300 | 164200 | 164200 | 164300 | 164100 | 1916 |
| 468 | 20250123 | 111100 | 68362886200 | 164200 | 164200 | 164300 | 164100 | 3511 |
| 469 | 20250123 | 111000 | 67786500600 | 164200 | 164400 | 164500 | 164200 | 3121 |
| 470 | 20250123 | 110900 | 67273613300 | 164500 | 164700 | 164700 | 164400 | 2024 |
| 471 | 20250123 | 110800 | 66940739900 | 164700 | 164800 | 164800 | 164500 | 337 |
| 472 | 20250123 | 110700 | 66885280400 | 164500 | 164600 | 165000 | 164400 | 2110 |
| 473 | 20250123 | 110600 | 66538140300 | 164600 | 165400 | 165400 | 164500 | 3329 |
| 474 | 20250123 | 110500 | 65989378000 | 165200 | 165100 | 165400 | 165100 | 487 |
| 475 | 20250123 | 110400 | 65908894600 | 165100 | 165100 | 165200 | 165000 | 357 |
| 476 | 20250123 | 110300 | 65849958900 | 165100 | 165100 | 165100 | 165000 | 953 |
| 477 | 20250123 | 110200 | 65692650800 | 165100 | 165200 | 165200 | 165000 | 876 |
| 478 | 20250123 | 110100 | 65548033900 | 165200 | 165200 | 165300 | 165100 | 887 |
| 479 | 20250123 | 110000 | 65401480700 | 165200 | 164800 | 165400 | 164600 | 3188 |
| 480 | 20250123 | 105900 | 64875318300 | 164700 | 164500 | 164800 | 164300 | 5597 |
| 481 | 20250123 | 105800 | 63955155400 | 164500 | 164700 | 164700 | 164400 | 4348 |
| 482 | 20250123 | 105700 | 63239907700 | 164600 | 164800 | 164900 | 164600 | 1621 |
| 483 | 20250123 | 105600 | 62972915000 | 164900 | 164800 | 164900 | 164800 | 474 |
| 484 | 20250123 | 105500 | 62894781000 | 164800 | 165000 | 165000 | 164700 | 1078 |
| 485 | 20250123 | 105400 | 62717102600 | 165000 | 165100 | 165100 | 164800 | 1321 |
| 486 | 20250123 | 105300 | 62499163900 | 165100 | 164500 | 165100 | 164500 | 3533 |
| 487 | 20250123 | 105200 | 61916911800 | 164500 | 164700 | 164700 | 164400 | 5833 |
| 488 | 20250123 | 105100 | 60957263400 | 164700 | 165100 | 165100 | 164600 | 10513 |
| 489 | 20250123 | 105000 | 59223445600 | 165000 | 165200 | 165300 | 165000 | 7738 |
| 490 | 20250123 | 104900 | 57945689400 | 165200 | 165400 | 165400 | 165200 | 1474 |
| 491 | 20250123 | 104800 | 57702076900 | 165400 | 165400 | 165500 | 165200 | 2121 |
| 492 | 20250123 | 104700 | 57351420100 | 165400 | 165200 | 165500 | 165200 | 502 |
| 493 | 20250123 | 104600 | 57268418500 | 165200 | 165600 | 165700 | 165200 | 4494 |
| 494 | 20250123 | 104500 | 56524982800 | 165700 | 166100 | 166100 | 165600 | 545 |
| 495 | 20250123 | 104400 | 56434655100 | 166100 | 166300 | 166300 | 165800 | 797 |
| 496 | 20250123 | 104300 | 56302296600 | 166200 | 165900 | 166300 | 165800 | 483 |
| 497 | 20250123 | 104200 | 56222046300 | 165600 | 165800 | 166100 | 165600 | 1620 |
| 498 | 20250123 | 104100 | 55953404000 | 165800 | 165900 | 165900 | 165700 | 915 |
| 499 | 20250123 | 104000 | 55801703300 | 165900 | 165800 | 165900 | 165700 | 537 |
| 500 | 20250123 | 103900 | 55712678300 | 165800 | 165800 | 165800 | 165700 | 383 |
| 501 | 20250123 | 103800 | 55649197200 | 165700 | 165800 | 166000 | 165700 | 1218 |
| 502 | 20250123 | 103700 | 55447160500 | 165800 | 165900 | 165900 | 165700 | 661 |
| 503 | 20250123 | 103600 | 55337538600 | 165900 | 166000 | 166100 | 165900 | 631 |
| 504 | 20250123 | 103500 | 55232805800 | 166000 | 166200 | 166200 | 165900 | 667 |
| 505 | 20250123 | 103400 | 55122068200 | 166200 | 166200 | 166200 | 166100 | 784 |
| 506 | 20250123 | 103300 | 54991808100 | 166200 | 165700 | 166200 | 165600 | 1107 |
| 507 | 20250123 | 103200 | 54808084800 | 165700 | 165800 | 165800 | 165600 | 612 |
| 508 | 20250123 | 103100 | 54706698400 | 165800 | 166000 | 166000 | 165800 | 634 |
| 509 | 20250123 | 103000 | 54601508600 | 165900 | 165200 | 166000 | 165200 | 2607 |
| 510 | 20250123 | 102900 | 54169799000 | 165200 | 165400 | 165500 | 165000 | 12585 |
| 511 | 20250123 | 102800 | 52091427900 | 165400 | 165600 | 165600 | 165400 | 3547 |
| 512 | 20250123 | 102700 | 51504449600 | 165600 | 165600 | 165600 | 165500 | 981 |
| 513 | 20250123 | 102600 | 51342055800 | 165500 | 165700 | 165800 | 165500 | 1330 |
| 514 | 20250123 | 102500 | 51121788800 | 165700 | 165700 | 165700 | 165600 | 1185 |
| 515 | 20250123 | 102400 | 50925492500 | 165600 | 165600 | 165800 | 165600 | 711 |
| 516 | 20250123 | 102300 | 50807688900 | 165700 | 165600 | 165700 | 165500 | 1441 |
| 517 | 20250123 | 102200 | 50569097200 | 165600 | 165900 | 165900 | 165500 | 5803 |
| 518 | 20250123 | 102100 | 49607870200 | 165800 | 165900 | 166000 | 165800 | 662 |
| 519 | 20250123 | 102000 | 49498042000 | 166000 | 166000 | 166000 | 165800 | 946 |
| 520 | 20250123 | 101900 | 49341143300 | 165900 | 166000 | 166100 | 165900 | 2715 |
| 521 | 20250123 | 101800 | 48890591800 | 166000 | 166100 | 166100 | 166000 | 2226 |
| 522 | 20250123 | 101700 | 48521040800 | 166100 | 166200 | 166300 | 166000 | 2578 |
| 523 | 20250123 | 101600 | 48092781600 | 166200 | 166100 | 166200 | 166100 | 1381 |
| 524 | 20250123 | 101500 | 47863316900 | 166100 | 166600 | 166600 | 166100 | 1925 |
| 525 | 20250123 | 101400 | 47543129200 | 166500 | 166800 | 166900 | 166500 | 1239 |
| 526 | 20250123 | 101300 | 47336592900 | 166800 | 167100 | 167300 | 166800 | 781 |
| 527 | 20250123 | 101200 | 47206186000 | 167200 | 167200 | 167300 | 167100 | 769 |
| 528 | 20250123 | 101100 | 47077599400 | 167300 | 166900 | 167300 | 166800 | 1347 |
| 529 | 20250123 | 101000 | 46852790200 | 166900 | 167200 | 167300 | 166900 | 1847 |
| 530 | 20250123 | 100900 | 46544257800 | 167200 | 167300 | 167400 | 167000 | 1333 |
| 531 | 20250123 | 100800 | 46321423000 | 167300 | 167000 | 167500 | 166900 | 3814 |
| 532 | 20250123 | 100700 | 45683394500 | 167100 | 167100 | 167200 | 166700 | 2030 |
| 533 | 20250123 | 100600 | 45344396900 | 167100 | 166700 | 167200 | 166700 | 1848 |
| 534 | 20250123 | 100500 | 45035744000 | 166800 | 166400 | 166800 | 166300 | 802 |
| 535 | 20250123 | 100400 | 44902221500 | 166400 | 166600 | 166700 | 166300 | 826 |
| 536 | 20250123 | 100300 | 44764684500 | 166600 | 166200 | 166900 | 166100 | 1575 |
| 537 | 20250123 | 100200 | 44502524400 | 166200 | 166200 | 166400 | 166100 | 968 |
| 538 | 20250123 | 100100 | 44341676600 | 166100 | 166500 | 166500 | 166100 | 2645 |
| 539 | 20250123 | 100000 | 43902049000 | 166400 | 166400 | 166400 | 166300 | 932 |
| 540 | 20250123 | 095900 | 43747019000 | 166300 | 166700 | 166700 | 166300 | 1977 |
| 541 | 20250123 | 095800 | 43417846300 | 166700 | 166600 | 166900 | 166600 | 908 |
| 542 | 20250123 | 095700 | 43266426100 | 166800 | 166800 | 167000 | 166400 | 2194 |
| 543 | 20250123 | 095600 | 42900715500 | 166800 | 166900 | 167000 | 166700 | 1545 |
| 544 | 20250123 | 095500 | 42642926600 | 166900 | 166600 | 167000 | 166500 | 2944 |
| 545 | 20250123 | 095400 | 42152160500 | 166500 | 166200 | 166600 | 166000 | 1726 |
| 546 | 20250123 | 095300 | 41865128400 | 166200 | 166100 | 166500 | 166100 | 2011 |
| 547 | 20250123 | 095200 | 41530808900 | 166200 | 165700 | 166200 | 165700 | 4049 |
| 548 | 20250123 | 095100 | 40858814400 | 165800 | 165600 | 166000 | 165600 | 2412 |
| 549 | 20250123 | 095000 | 40459041800 | 165700 | 165600 | 165900 | 165500 | 4062 |
| 550 | 20250123 | 094900 | 39786420200 | 165700 | 166000 | 166000 | 165600 | 5447 |
| 551 | 20250123 | 094800 | 38883712400 | 166000 | 166300 | 166300 | 165900 | 1462 |
| 552 | 20250123 | 094700 | 38640915900 | 166400 | 166300 | 166500 | 166200 | 1238 |
| 553 | 20250123 | 094600 | 38434961200 | 166300 | 165900 | 166600 | 165800 | 2538 |
| 554 | 20250123 | 094500 | 38013002300 | 165900 | 165800 | 166000 | 165600 | 3272 |
| 555 | 20250123 | 094400 | 37470309400 | 165900 | 165800 | 166000 | 165500 | 5729 |
| 556 | 20250123 | 094300 | 36520895800 | 165700 | 166200 | 166200 | 165700 | 4482 |
| 557 | 20250123 | 094200 | 35777236200 | 166200 | 166000 | 166300 | 165900 | 5141 |
| 558 | 20250123 | 094100 | 34923591800 | 166000 | 166300 | 166500 | 165800 | 11865 |
| 559 | 20250123 | 094000 | 32953390900 | 166300 | 166600 | 166900 | 166200 | 7094 |
| 560 | 20250123 | 093900 | 31772553700 | 166500 | 166900 | 166900 | 166500 | 4297 |
| 561 | 20250123 | 093800 | 31056554000 | 166900 | 167600 | 167600 | 166900 | 5731 |
| 562 | 20250123 | 093700 | 30098654200 | 167600 | 168200 | 168200 | 167500 | 1803 |
| 563 | 20250123 | 093600 | 29796275000 | 168200 | 168600 | 169000 | 168000 | 3865 |
| 564 | 20250123 | 093500 | 29144872300 | 168700 | 168600 | 168800 | 168600 | 834 |
| 565 | 20250123 | 093400 | 29004199000 | 168600 | 168700 | 168800 | 168300 | 1893 |
| 566 | 20250123 | 093300 | 28685036800 | 168700 | 168100 | 168700 | 168000 | 3073 |
| 567 | 20250123 | 093200 | 28167473800 | 168000 | 167700 | 168100 | 167500 | 1955 |
| 568 | 20250123 | 093100 | 27839564700 | 167500 | 167500 | 167700 | 167400 | 2274 |
| 569 | 20250123 | 093000 | 27458743000 | 167500 | 167900 | 167900 | 167400 | 3901 |
| 570 | 20250123 | 092900 | 26805039500 | 167900 | 167900 | 168400 | 167700 | 1504 |
| 571 | 20250123 | 092800 | 26552557600 | 167900 | 167900 | 168400 | 167600 | 3940 |
| 572 | 20250123 | 092700 | 25890881400 | 167900 | 167500 | 169000 | 167400 | 4134 |
| 573 | 20250123 | 092600 | 25196542200 | 167500 | 167000 | 167600 | 166900 | 5156 |
| 574 | 20250123 | 092500 | 24334349700 | 166900 | 166800 | 167200 | 166600 | 2652 |
| 575 | 20250123 | 092400 | 23891772300 | 166600 | 167400 | 167400 | 166400 | 7586 |
| 576 | 20250123 | 092300 | 22626236800 | 167300 | 166200 | 167500 | 166000 | 5213 |
| 577 | 20250123 | 092200 | 21756049400 | 166100 | 166900 | 166900 | 166100 | 15039 |
| 578 | 20250123 | 092100 | 19252949700 | 166800 | 168100 | 168100 | 166800 | 14176 |
| 579 | 20250123 | 092000 | 16879402400 | 168100 | 169200 | 169300 | 168000 | 14144 |
| 580 | 20250123 | 091900 | 14492897200 | 169300 | 169900 | 169900 | 169200 | 7223 |
| 581 | 20250123 | 091800 | 13268727100 | 169800 | 170100 | 170200 | 169800 | 5332 |
| 582 | 20250123 | 091700 | 12362146800 | 170100 | 170200 | 170900 | 170100 | 1767 |
| 583 | 20250123 | 091600 | 12061116000 | 170100 | 170200 | 170500 | 170000 | 4003 |
| 584 | 20250123 | 091500 | 11380086800 | 170200 | 171000 | 171100 | 170200 | 4130 |
| 585 | 20250123 | 091400 | 10675913600 | 171100 | 170900 | 171100 | 170700 | 1662 |
| 586 | 20250123 | 091300 | 10391806400 | 170900 | 171300 | 171400 | 170900 | 2750 |
| 587 | 20250123 | 091200 | 9920923200 | 171300 | 171400 | 171500 | 171100 | 1644 |
| 588 | 20250123 | 091100 | 9639246000 | 171400 | 170700 | 171500 | 170700 | 2034 |
| 589 | 20250123 | 091000 | 9291119500 | 170700 | 170900 | 171000 | 170500 | 1696 |
| 590 | 20250123 | 090900 | 9001531600 | 170900 | 170700 | 171000 | 170500 | 1968 |
| 591 | 20250123 | 090800 | 8665647300 | 170800 | 171000 | 171000 | 170700 | 1055 |
| 592 | 20250123 | 090700 | 8485462400 | 171000 | 171400 | 171700 | 171000 | 2963 |
| 593 | 20250123 | 090600 | 7977816500 | 171500 | 171500 | 171900 | 171300 | 6569 |
| 594 | 20250123 | 090500 | 6850328400 | 171500 | 170300 | 171800 | 170200 | 4636 |
| 595 | 20250123 | 090400 | 6056836900 | 170300 | 170700 | 171100 | 170200 | 2299 |
| 596 | 20250123 | 090300 | 5664841100 | 170600 | 170500 | 171800 | 170400 | 7739 |
| 597 | 20250123 | 090200 | 4339385700 | 170500 | 169600 | 170600 | 169300 | 5973 |
| 598 | 20250123 | 090100 | 3325139500 | 170100 | 170600 | 170600 | 169400 | 9266 |
| 599 | 20250123 | 090000 | 1749705100 | 170500 | 170200 | 170700 | 170100 | 7847 |