36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 3 | 20250121 | 185400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20250121 | 185300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20250121 | 185200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20250121 | 185100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20250121 | 185000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20250121 | 184900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20250121 | 184800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20250121 | 184700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20250121 | 184600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20250121 | 184500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20250121 | 184400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20250121 | 184300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20250121 | 184200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20250121 | 184100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20250121 | 184000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20250121 | 183900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20250121 | 183800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20250121 | 183700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20250121 | 183600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20250121 | 183500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20250121 | 183400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20250121 | 183300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20250121 | 183200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20250121 | 183100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20250121 | 183000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20250121 | 182900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20250121 | 182800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20250121 | 182700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20250121 | 182600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20250121 | 182500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 33 | 20250121 | 182400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20250121 | 182300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20250121 | 182200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20250121 | 182100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20250121 | 182000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20250121 | 181900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20250121 | 181800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20250121 | 181700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20250121 | 181600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20250121 | 181500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20250121 | 181400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20250121 | 181300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20250121 | 181200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20250121 | 181100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20250121 | 181000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20250121 | 180900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20250121 | 180800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20250121 | 180700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20250121 | 180600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20250121 | 180500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20250121 | 180400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20250121 | 180300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20250121 | 180200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20250121 | 180100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20250121 | 180000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20250121 | 175900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20250121 | 175800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20250121 | 175700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20250121 | 175600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20250121 | 175500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 63 | 20250121 | 175400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20250121 | 175300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20250121 | 175200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20250121 | 175100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20250121 | 175000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20250121 | 174900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20250121 | 174800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20250121 | 174700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20250121 | 174600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20250121 | 174500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20250121 | 174400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20250121 | 174300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20250121 | 174200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20250121 | 174100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20250121 | 174000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20250121 | 173900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20250121 | 173800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20250121 | 173700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20250121 | 173600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20250121 | 173500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20250121 | 173400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20250121 | 173300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20250121 | 173200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20250121 | 173100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20250121 | 173000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20250121 | 172900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20250121 | 172800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20250121 | 172700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20250121 | 172600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20250121 | 172500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 93 | 20250121 | 172400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20250121 | 172300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20250121 | 172200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20250121 | 172100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20250121 | 172000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20250121 | 171900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20250121 | 171800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20250121 | 171700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20250121 | 171600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20250121 | 171500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20250121 | 171400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20250121 | 171300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20250121 | 171200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20250121 | 171100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20250121 | 171000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20250121 | 170900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20250121 | 170800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20250121 | 170700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20250121 | 170600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20250121 | 170500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20250121 | 170400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20250121 | 170300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20250121 | 170200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20250121 | 170100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20250121 | 170000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20250121 | 165900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20250121 | 165800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20250121 | 165700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20250121 | 165600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20250121 | 165500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 123 | 20250121 | 165400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20250121 | 165300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20250121 | 165200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20250121 | 165100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20250121 | 165000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20250121 | 164900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20250121 | 164800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20250121 | 164700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20250121 | 164600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20250121 | 164500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20250121 | 164400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20250121 | 164300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20250121 | 164200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20250121 | 164100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20250121 | 164000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20250121 | 163900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20250121 | 163800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20250121 | 163700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20250121 | 163600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20250121 | 163500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20250121 | 163400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20250121 | 163300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20250121 | 163200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20250121 | 163100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20250121 | 163000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20250121 | 162900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20250121 | 162800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20250121 | 162700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20250121 | 162600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20250121 | 162500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 153 | 20250121 | 162400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20250121 | 162300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20250121 | 162200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20250121 | 162100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20250121 | 162000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20250121 | 161900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20250121 | 161800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20250121 | 161700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20250121 | 161600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20250121 | 161500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20250121 | 161400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20250121 | 161300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20250121 | 161200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20250121 | 161100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20250121 | 161000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20250121 | 160900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20250121 | 160800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20250121 | 160700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20250121 | 160600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20250121 | 160500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20250121 | 160400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20250121 | 160300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20250121 | 160200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20250121 | 160100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20250121 | 160000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20250121 | 155900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20250121 | 155800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20250121 | 155700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20250121 | 155600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20250121 | 155500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 183 | 20250121 | 155400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20250121 | 155300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20250121 | 155200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20250121 | 155100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20250121 | 155000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20250121 | 154900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20250121 | 154800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20250121 | 154700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20250121 | 154600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20250121 | 154500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20250121 | 154400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 194 | 20250121 | 154300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20250121 | 154200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20250121 | 154100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20250121 | 154000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20250121 | 153900 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20250121 | 153800 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20250121 | 153700 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20250121 | 153600 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20250121 | 153500 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20250121 | 153400 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20250121 | 153300 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 205 | 20250121 | 153200 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 206 | 20250121 | 153100 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 207 | 20250121 | 153000 | 197746271300 | 141800 | 141800 | 141800 | 141800 | 16763 |
| 208 | 20250121 | 152900 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 209 | 20250121 | 152800 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 210 | 20250121 | 152700 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 211 | 20250121 | 152600 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 212 | 20250121 | 152500 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 213 | 20250121 | 152400 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 214 | 20250121 | 152300 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 215 | 20250121 | 152200 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 216 | 20250121 | 152100 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 217 | 20250121 | 152000 | 195369277900 | 141800 | 141800 | 141800 | 141800 | 0 |
| 218 | 20250121 | 151900 | 195369277900 | 141800 | 141800 | 141900 | 141600 | 1935 |
| 219 | 20250121 | 151800 | 195095063200 | 141800 | 141400 | 141900 | 141300 | 7571 |
| 220 | 20250121 | 151700 | 194022625800 | 141300 | 141200 | 141400 | 141200 | 1471 |
| 221 | 20250121 | 151600 | 193814737700 | 141200 | 141300 | 141400 | 141200 | 823 |
| 222 | 20250121 | 151500 | 193698450800 | 141300 | 141400 | 141500 | 141200 | 995 |
| 223 | 20250121 | 151400 | 193557790500 | 141300 | 141500 | 141500 | 141200 | 1616 |
| 224 | 20250121 | 151300 | 193329370100 | 141400 | 141400 | 141500 | 141300 | 1050 |
| 225 | 20250121 | 151200 | 193180901900 | 141300 | 141200 | 141500 | 141200 | 1412 |
| 226 | 20250121 | 151100 | 192981296300 | 141400 | 141200 | 141400 | 141200 | 1217 |
| 227 | 20250121 | 151000 | 192809323400 | 141200 | 141200 | 141300 | 141100 | 841 |
| 228 | 20250121 | 150900 | 192690541100 | 141100 | 141200 | 141400 | 141100 | 1819 |
| 229 | 20250121 | 150800 | 192433787800 | 141100 | 141100 | 141300 | 141000 | 3832 |
| 230 | 20250121 | 150700 | 191892793600 | 141100 | 141200 | 141300 | 141100 | 1542 |
| 231 | 20250121 | 150600 | 191675142100 | 141300 | 141200 | 141300 | 141100 | 1083 |
| 232 | 20250121 | 150500 | 191522215700 | 141300 | 141200 | 141300 | 141100 | 1590 |
| 233 | 20250121 | 150400 | 191297723700 | 141200 | 141200 | 141300 | 141100 | 1656 |
| 234 | 20250121 | 150300 | 191063842200 | 141100 | 141200 | 141300 | 141000 | 2328 |
| 235 | 20250121 | 150200 | 190735230000 | 141300 | 141200 | 141300 | 141100 | 1091 |
| 236 | 20250121 | 150100 | 190581136400 | 141300 | 141400 | 141400 | 141200 | 569 |
| 237 | 20250121 | 150000 | 190500743400 | 141200 | 141200 | 141400 | 141100 | 1904 |
| 238 | 20250121 | 145900 | 190231877200 | 141200 | 141300 | 141400 | 141200 | 769 |
| 239 | 20250121 | 145800 | 190123233700 | 141300 | 141600 | 141600 | 141200 | 1347 |
| 240 | 20250121 | 145700 | 189932735600 | 141600 | 141300 | 141600 | 141100 | 3657 |
| 241 | 20250121 | 145600 | 189415602600 | 141200 | 141300 | 141400 | 141100 | 1702 |
| 242 | 20250121 | 145500 | 189175158000 | 141200 | 141300 | 141500 | 141100 | 3255 |
| 243 | 20250121 | 145400 | 188714839100 | 141300 | 141000 | 141400 | 141000 | 1744 |
| 244 | 20250121 | 145300 | 188468551100 | 141000 | 141200 | 141300 | 141000 | 2152 |
| 245 | 20250121 | 145200 | 188164888600 | 141200 | 141300 | 141300 | 141000 | 3891 |
| 246 | 20250121 | 145100 | 187615574200 | 141300 | 141400 | 141500 | 141300 | 764 |
| 247 | 20250121 | 145000 | 187507560100 | 141400 | 141400 | 141500 | 141300 | 975 |
| 248 | 20250121 | 144900 | 187369676400 | 141400 | 141400 | 141500 | 141300 | 747 |
| 249 | 20250121 | 144800 | 187264026300 | 141300 | 141300 | 141600 | 141300 | 948 |
| 250 | 20250121 | 144700 | 187129949600 | 141300 | 141400 | 141600 | 141300 | 764 |
| 251 | 20250121 | 144600 | 187021866900 | 141400 | 141500 | 141600 | 141300 | 1059 |
| 252 | 20250121 | 144500 | 186872088600 | 141500 | 141400 | 141600 | 141300 | 726 |
| 253 | 20250121 | 144400 | 186769359400 | 141400 | 141600 | 141600 | 141400 | 770 |
| 254 | 20250121 | 144300 | 186660376800 | 141600 | 141600 | 141700 | 141300 | 1629 |
| 255 | 20250121 | 144200 | 186429870700 | 141600 | 141500 | 141700 | 141400 | 1010 |
| 256 | 20250121 | 144100 | 186286900300 | 141500 | 141600 | 141700 | 141400 | 2061 |
| 257 | 20250121 | 144000 | 185995044000 | 141500 | 141400 | 141700 | 141300 | 1104 |
| 258 | 20250121 | 143900 | 185838824600 | 141300 | 141400 | 141600 | 141300 | 1335 |
| 259 | 20250121 | 143800 | 185650005100 | 141500 | 141600 | 141600 | 141400 | 1267 |
| 260 | 20250121 | 143700 | 185470720600 | 141500 | 141600 | 141600 | 141500 | 939 |
| 261 | 20250121 | 143600 | 185337808400 | 141600 | 141500 | 141700 | 141500 | 1316 |
| 262 | 20250121 | 143500 | 185151537200 | 141400 | 141600 | 141600 | 141400 | 1146 |
| 263 | 20250121 | 143400 | 184989343800 | 141600 | 141500 | 141600 | 141300 | 1916 |
| 264 | 20250121 | 143300 | 184718236900 | 141500 | 141500 | 141500 | 141300 | 996 |
| 265 | 20250121 | 143200 | 184577365000 | 141400 | 141400 | 141600 | 141200 | 1147 |
| 266 | 20250121 | 143100 | 184415152200 | 141400 | 141100 | 141500 | 141100 | 1221 |
| 267 | 20250121 | 143000 | 184242511400 | 141100 | 141500 | 141500 | 141100 | 828 |
| 268 | 20250121 | 142900 | 184125579800 | 141500 | 141500 | 141500 | 141200 | 791 |
| 269 | 20250121 | 142800 | 184013809700 | 141500 | 141200 | 141500 | 141100 | 872 |
| 270 | 20250121 | 142700 | 183890610400 | 141100 | 141100 | 141200 | 141000 | 1754 |
| 271 | 20250121 | 142600 | 183643142400 | 141100 | 141300 | 141300 | 141000 | 897 |
| 272 | 20250121 | 142500 | 183516564200 | 141200 | 141500 | 141500 | 141100 | 717 |
| 273 | 20250121 | 142400 | 183415239200 | 141500 | 141400 | 141500 | 141300 | 1466 |
| 274 | 20250121 | 142300 | 183207936500 | 141400 | 141300 | 141400 | 141100 | 1463 |
| 275 | 20250121 | 142200 | 183001280500 | 141100 | 141500 | 141500 | 141100 | 1633 |
| 276 | 20250121 | 142100 | 182770517500 | 141500 | 141500 | 141600 | 141300 | 1035 |
| 277 | 20250121 | 142000 | 182624132600 | 141500 | 141300 | 141600 | 141200 | 1021 |
| 278 | 20250121 | 141900 | 182479854400 | 141300 | 141600 | 141700 | 141300 | 1052 |
| 279 | 20250121 | 141800 | 182330986700 | 141600 | 141600 | 141700 | 141500 | 789 |
| 280 | 20250121 | 141700 | 182219277100 | 141700 | 141300 | 141700 | 141200 | 1494 |
| 281 | 20250121 | 141600 | 182008093200 | 141200 | 141200 | 141300 | 141000 | 1566 |
| 282 | 20250121 | 141500 | 181787046300 | 141200 | 141000 | 141300 | 141000 | 1733 |
| 283 | 20250121 | 141400 | 181542442400 | 141000 | 140900 | 141100 | 140900 | 1363 |
| 284 | 20250121 | 141300 | 181350232500 | 140900 | 141000 | 141100 | 140900 | 1504 |
| 285 | 20250121 | 141200 | 181138140800 | 141000 | 141100 | 141200 | 141000 | 2504 |
| 286 | 20250121 | 141100 | 180784958500 | 141100 | 141300 | 141400 | 141000 | 3922 |
| 287 | 20250121 | 141000 | 180231270800 | 141400 | 141400 | 141500 | 141300 | 1616 |
| 288 | 20250121 | 140900 | 180002859300 | 141300 | 141600 | 141700 | 141300 | 1331 |
| 289 | 20250121 | 140800 | 179814569000 | 141600 | 141600 | 141700 | 141400 | 1600 |
| 290 | 20250121 | 140700 | 179588105000 | 141600 | 141600 | 141800 | 141400 | 1827 |
| 291 | 20250121 | 140600 | 179329476500 | 141600 | 141800 | 141800 | 141500 | 768 |
| 292 | 20250121 | 140500 | 179220674700 | 141700 | 141700 | 141800 | 141600 | 1359 |
| 293 | 20250121 | 140400 | 179028124600 | 141700 | 141800 | 141800 | 141700 | 1041 |
| 294 | 20250121 | 140300 | 178880579700 | 141900 | 141900 | 142000 | 141600 | 1395 |
| 295 | 20250121 | 140200 | 178682780200 | 141800 | 141700 | 142000 | 141500 | 1708 |
| 296 | 20250121 | 140100 | 178440724600 | 141700 | 141600 | 142000 | 141600 | 882 |
| 297 | 20250121 | 140000 | 178315675300 | 141600 | 141700 | 142100 | 141600 | 1068 |
| 298 | 20250121 | 135900 | 178164223200 | 141800 | 141900 | 142100 | 141700 | 1580 |
| 299 | 20250121 | 135800 | 177940097300 | 141900 | 142000 | 142100 | 141900 | 1035 |
| 300 | 20250121 | 135700 | 177793126200 | 142000 | 141900 | 142100 | 141800 | 1088 |
| 301 | 20250121 | 135600 | 177638671600 | 141800 | 141700 | 142100 | 141600 | 1388 |
| 302 | 20250121 | 135500 | 177441728900 | 141700 | 141700 | 141900 | 141600 | 1492 |
| 303 | 20250121 | 135400 | 177230293700 | 141700 | 141900 | 142000 | 141700 | 968 |
| 304 | 20250121 | 135300 | 177093037700 | 141900 | 142100 | 142200 | 141700 | 1527 |
| 305 | 20250121 | 135200 | 176876259900 | 142100 | 142000 | 142200 | 142000 | 1727 |
| 306 | 20250121 | 135100 | 176630845400 | 142000 | 142000 | 142100 | 141900 | 958 |
| 307 | 20250121 | 135000 | 176494775300 | 142000 | 142000 | 142100 | 141900 | 744 |
| 308 | 20250121 | 134900 | 176389117500 | 142100 | 142100 | 142200 | 141900 | 1468 |
| 309 | 20250121 | 134800 | 176180555300 | 142100 | 142200 | 142300 | 142100 | 1458 |
| 310 | 20250121 | 134700 | 175973198200 | 142200 | 142100 | 142300 | 142100 | 2329 |
| 311 | 20250121 | 134600 | 175642040100 | 142100 | 141900 | 142200 | 141800 | 2839 |
| 312 | 20250121 | 134500 | 175238830600 | 141900 | 141700 | 142000 | 141600 | 1220 |
| 313 | 20250121 | 134400 | 175065786500 | 141900 | 141600 | 141900 | 141600 | 1128 |
| 314 | 20250121 | 134300 | 174905884900 | 141800 | 141600 | 141900 | 141500 | 1438 |
| 315 | 20250121 | 134200 | 174702071700 | 141700 | 141600 | 141900 | 141400 | 1949 |
| 316 | 20250121 | 134100 | 174426060800 | 141600 | 141700 | 141800 | 141600 | 924 |
| 317 | 20250121 | 134000 | 174295177300 | 141700 | 141800 | 141800 | 141700 | 973 |
| 318 | 20250121 | 133900 | 174157288500 | 141700 | 141800 | 141900 | 141700 | 1368 |
| 319 | 20250121 | 133800 | 173963316000 | 141800 | 141800 | 141900 | 141800 | 1149 |
| 320 | 20250121 | 133700 | 173800338700 | 141800 | 141600 | 141900 | 141500 | 1773 |
| 321 | 20250121 | 133600 | 173549035400 | 141600 | 141600 | 141800 | 141500 | 1185 |
| 322 | 20250121 | 133500 | 173381177400 | 141600 | 141400 | 141800 | 141400 | 3557 |
| 323 | 20250121 | 133400 | 172877727200 | 141500 | 141600 | 141700 | 141300 | 1708 |
| 324 | 20250121 | 133300 | 172636036200 | 141600 | 141800 | 141800 | 141500 | 1002 |
| 325 | 20250121 | 133200 | 172494166800 | 141800 | 141600 | 141800 | 141500 | 1021 |
| 326 | 20250121 | 133100 | 172349610600 | 141500 | 141700 | 141800 | 141500 | 666 |
| 327 | 20250121 | 133000 | 172255291700 | 141700 | 141600 | 141900 | 141600 | 1905 |
| 328 | 20250121 | 132900 | 171985202200 | 141700 | 141500 | 141800 | 141400 | 1348 |
| 329 | 20250121 | 132800 | 171794302800 | 141500 | 141400 | 141600 | 141300 | 1264 |
| 330 | 20250121 | 132700 | 171615471500 | 141200 | 141700 | 141900 | 141200 | 2783 |
| 331 | 20250121 | 132600 | 171221656000 | 141700 | 141500 | 141800 | 141300 | 2604 |
| 332 | 20250121 | 132500 | 170853014600 | 141400 | 141500 | 141600 | 141400 | 1114 |
| 333 | 20250121 | 132400 | 170695448900 | 141500 | 141500 | 141700 | 141500 | 1396 |
| 334 | 20250121 | 132300 | 170497851600 | 141500 | 141700 | 141800 | 141400 | 1570 |
| 335 | 20250121 | 132200 | 170275481700 | 141600 | 141400 | 141700 | 141300 | 3136 |
| 336 | 20250121 | 132100 | 169832146900 | 141500 | 141700 | 141700 | 141400 | 2249 |
| 337 | 20250121 | 132000 | 169513890500 | 141600 | 141500 | 141700 | 141500 | 1580 |
| 338 | 20250121 | 131900 | 169290157400 | 141600 | 141700 | 141800 | 141500 | 2865 |
| 339 | 20250121 | 131800 | 168884494900 | 141700 | 141900 | 142000 | 141700 | 3391 |
| 340 | 20250121 | 131700 | 168403585900 | 141900 | 141900 | 142000 | 141800 | 1955 |
| 341 | 20250121 | 131600 | 168126184100 | 141900 | 142000 | 142200 | 141900 | 2872 |
| 342 | 20250121 | 131500 | 167718403000 | 142000 | 142300 | 142400 | 142000 | 2464 |
| 343 | 20250121 | 131400 | 167368142500 | 142300 | 142300 | 142500 | 142200 | 1514 |
| 344 | 20250121 | 131300 | 167152657500 | 142300 | 142400 | 142700 | 142300 | 1628 |
| 345 | 20250121 | 131200 | 166920703200 | 142400 | 142300 | 142500 | 142200 | 1659 |
| 346 | 20250121 | 131100 | 166684482200 | 142400 | 142600 | 142600 | 142300 | 1815 |
| 347 | 20250121 | 131000 | 166425997800 | 142500 | 142200 | 142600 | 142200 | 1833 |
| 348 | 20250121 | 130900 | 166165144900 | 142200 | 142400 | 142500 | 142100 | 2021 |
| 349 | 20250121 | 130800 | 165877512100 | 142200 | 142800 | 142900 | 142200 | 3950 |
| 350 | 20250121 | 130700 | 165314695500 | 142700 | 142700 | 143000 | 142500 | 2284 |
| 351 | 20250121 | 130600 | 164988838300 | 142800 | 143100 | 143200 | 142600 | 4008 |
| 352 | 20250121 | 130500 | 164415985500 | 143100 | 143500 | 143700 | 143100 | 3410 |
| 353 | 20250121 | 130400 | 163927445900 | 143500 | 143400 | 143700 | 143300 | 1195 |
| 354 | 20250121 | 130300 | 163755968000 | 143400 | 143400 | 143500 | 143400 | 994 |
| 355 | 20250121 | 130200 | 163613399300 | 143500 | 143700 | 143700 | 143300 | 2389 |
| 356 | 20250121 | 130100 | 163270689900 | 143600 | 144000 | 144100 | 143600 | 2476 |
| 357 | 20250121 | 130000 | 162914329800 | 144000 | 144000 | 144000 | 143900 | 1547 |
| 358 | 20250121 | 125900 | 162691586700 | 144000 | 143700 | 144000 | 143700 | 2182 |
| 359 | 20250121 | 125800 | 162377701500 | 143700 | 143700 | 143800 | 143700 | 1800 |
| 360 | 20250121 | 125700 | 162118973900 | 143700 | 143400 | 143700 | 143300 | 1533 |
| 361 | 20250121 | 125600 | 161898987500 | 143300 | 143200 | 143400 | 143200 | 998 |
| 362 | 20250121 | 125500 | 161755969000 | 143200 | 143400 | 143500 | 143200 | 833 |
| 363 | 20250121 | 125400 | 161636546800 | 143400 | 143400 | 143700 | 143300 | 1764 |
| 364 | 20250121 | 125300 | 161383428200 | 143400 | 143500 | 143500 | 143300 | 604 |
| 365 | 20250121 | 125200 | 161296791100 | 143400 | 143600 | 143700 | 143400 | 1141 |
| 366 | 20250121 | 125100 | 161133044700 | 143700 | 143500 | 143700 | 143300 | 1192 |
| 367 | 20250121 | 125000 | 160961987100 | 143500 | 143500 | 143600 | 143400 | 1276 |
| 368 | 20250121 | 124900 | 160778791600 | 143500 | 143600 | 143600 | 143500 | 485 |
| 369 | 20250121 | 124800 | 160709165200 | 143600 | 143400 | 143600 | 143400 | 576 |
| 370 | 20250121 | 124700 | 160626509900 | 143500 | 143700 | 143700 | 143400 | 646 |
| 371 | 20250121 | 124600 | 160533768800 | 143600 | 143400 | 143700 | 143400 | 564 |
| 372 | 20250121 | 124500 | 160452816500 | 143400 | 143300 | 143500 | 143100 | 1584 |
| 373 | 20250121 | 124400 | 160225887700 | 143200 | 143500 | 143500 | 143100 | 2572 |
| 374 | 20250121 | 124300 | 159857448900 | 143500 | 143500 | 143600 | 143200 | 1473 |
| 375 | 20250121 | 124200 | 159646261800 | 143800 | 143400 | 143800 | 143400 | 1196 |
| 376 | 20250121 | 124100 | 159474543800 | 143400 | 143300 | 143800 | 143300 | 1116 |
| 377 | 20250121 | 124000 | 159314415900 | 143400 | 143700 | 143700 | 143300 | 1811 |
| 378 | 20250121 | 123900 | 159054623700 | 143700 | 143300 | 143700 | 143300 | 1084 |
| 379 | 20250121 | 123800 | 158899084300 | 143300 | 143700 | 143800 | 143300 | 2701 |
| 380 | 20250121 | 123700 | 158511372100 | 143600 | 143800 | 143800 | 143600 | 1173 |
| 381 | 20250121 | 123600 | 158342820900 | 143800 | 143600 | 144000 | 143500 | 1743 |
| 382 | 20250121 | 123500 | 158092475400 | 143700 | 144300 | 144300 | 143600 | 3705 |
| 383 | 20250121 | 123400 | 157558614200 | 144300 | 144100 | 144300 | 144100 | 2615 |
| 384 | 20250121 | 123300 | 157181519000 | 144200 | 144000 | 144200 | 144000 | 3273 |
| 385 | 20250121 | 123200 | 156709877900 | 144000 | 144100 | 144100 | 144000 | 702 |
| 386 | 20250121 | 123100 | 156608763600 | 144000 | 144000 | 144100 | 144000 | 869 |
| 387 | 20250121 | 123000 | 156483562400 | 144100 | 143900 | 144100 | 143900 | 835 |
| 388 | 20250121 | 122900 | 156363331200 | 144000 | 143900 | 144200 | 143900 | 4210 |
| 389 | 20250121 | 122800 | 155756838700 | 144000 | 144100 | 144100 | 143900 | 1867 |
| 390 | 20250121 | 122700 | 155487957200 | 144000 | 144000 | 144100 | 143900 | 1627 |
| 391 | 20250121 | 122600 | 155253692000 | 143900 | 144000 | 144100 | 143800 | 2387 |
| 392 | 20250121 | 122500 | 154910028800 | 143900 | 143700 | 144000 | 143600 | 1241 |
| 393 | 20250121 | 122400 | 154731545600 | 143800 | 143700 | 143800 | 143600 | 921 |
| 394 | 20250121 | 122300 | 154599185800 | 143700 | 143600 | 143700 | 143500 | 1383 |
| 395 | 20250121 | 122200 | 154400607500 | 143600 | 143400 | 143600 | 143400 | 746 |
| 396 | 20250121 | 122100 | 154293544700 | 143600 | 143600 | 143600 | 143400 | 619 |
| 397 | 20250121 | 122000 | 154204705800 | 143500 | 143500 | 143600 | 143400 | 781 |
| 398 | 20250121 | 121900 | 154092633600 | 143500 | 143500 | 143600 | 143400 | 1195 |
| 399 | 20250121 | 121800 | 153921104500 | 143600 | 143300 | 143600 | 143200 | 1230 |
| 400 | 20250121 | 121700 | 153744594400 | 143200 | 143600 | 143600 | 143100 | 2326 |
| 401 | 20250121 | 121600 | 153411170900 | 143600 | 144000 | 144100 | 143300 | 7509 |
| 402 | 20250121 | 121500 | 152331053200 | 144000 | 143800 | 144000 | 143800 | 3887 |
| 403 | 20250121 | 121400 | 151771462500 | 143900 | 143900 | 143900 | 143600 | 3156 |
| 404 | 20250121 | 121300 | 151317725600 | 143900 | 144000 | 144000 | 143800 | 1930 |
| 405 | 20250121 | 121200 | 151040018000 | 143900 | 143800 | 144000 | 143800 | 3201 |
| 406 | 20250121 | 121100 | 150579417000 | 143700 | 144000 | 144000 | 143700 | 6319 |
| 407 | 20250121 | 121000 | 149669802200 | 144000 | 143100 | 144000 | 143100 | 21834 |
| 408 | 20250121 | 120900 | 146533413300 | 143200 | 142900 | 143200 | 142900 | 2549 |
| 409 | 20250121 | 120800 | 146168637200 | 143000 | 143000 | 143000 | 142900 | 412 |
| 410 | 20250121 | 120700 | 146109736600 | 143000 | 143000 | 143100 | 142600 | 2711 |
| 411 | 20250121 | 120600 | 145722224000 | 143000 | 143000 | 143100 | 142900 | 1424 |
| 412 | 20250121 | 120500 | 145518491000 | 142900 | 143100 | 143100 | 142900 | 353 |
| 413 | 20250121 | 120400 | 145468018000 | 143000 | 142800 | 143100 | 142700 | 1873 |
| 414 | 20250121 | 120300 | 145200409300 | 142900 | 142900 | 143100 | 142800 | 843 |
| 415 | 20250121 | 120200 | 145079973800 | 142800 | 143200 | 143200 | 142800 | 1410 |
| 416 | 20250121 | 120100 | 144878316800 | 143200 | 143000 | 143200 | 143000 | 1768 |
| 417 | 20250121 | 120000 | 144625351800 | 143000 | 142800 | 143100 | 142800 | 1972 |
| 418 | 20250121 | 115900 | 144343459000 | 142900 | 143100 | 143200 | 142700 | 1349 |
| 419 | 20250121 | 115800 | 144150639500 | 143100 | 143100 | 143200 | 143100 | 556 |
| 420 | 20250121 | 115700 | 144071046000 | 143200 | 142900 | 143200 | 142900 | 2536 |
| 421 | 20250121 | 115600 | 143708341200 | 142900 | 142900 | 143000 | 142800 | 765 |
| 422 | 20250121 | 115500 | 143598989600 | 142900 | 142900 | 143000 | 142600 | 1625 |
| 423 | 20250121 | 115400 | 143366940600 | 142900 | 142900 | 143200 | 142800 | 4165 |
| 424 | 20250121 | 115300 | 142771396200 | 142900 | 142800 | 143000 | 142700 | 973 |
| 425 | 20250121 | 115200 | 142632371900 | 142800 | 142900 | 143000 | 142700 | 1247 |
| 426 | 20250121 | 115100 | 142454221300 | 142800 | 142600 | 143000 | 142500 | 4681 |
| 427 | 20250121 | 115000 | 141785511800 | 142500 | 142400 | 142600 | 142300 | 1042 |
| 428 | 20250121 | 114900 | 141637030600 | 142400 | 142300 | 142500 | 142300 | 1360 |
| 429 | 20250121 | 114800 | 141443406100 | 142400 | 142400 | 142500 | 142200 | 636 |
| 430 | 20250121 | 114700 | 141352843300 | 142500 | 142600 | 142600 | 142200 | 1655 |
| 431 | 20250121 | 114600 | 141117085700 | 142600 | 142500 | 142600 | 142200 | 2077 |
| 432 | 20250121 | 114500 | 140821192400 | 142500 | 142300 | 142600 | 142200 | 1210 |
| 433 | 20250121 | 114400 | 140648814700 | 142400 | 142300 | 142400 | 142100 | 796 |
| 434 | 20250121 | 114300 | 140535576100 | 142400 | 142400 | 142500 | 142200 | 597 |
| 435 | 20250121 | 114200 | 140450574800 | 142500 | 142500 | 142500 | 142300 | 712 |
| 436 | 20250121 | 114100 | 140349157700 | 142400 | 142200 | 142500 | 142000 | 1263 |
| 437 | 20250121 | 114000 | 140169445600 | 142100 | 142300 | 142500 | 142100 | 3231 |
| 438 | 20250121 | 113900 | 139709878600 | 142400 | 142100 | 142500 | 141800 | 1791 |
| 439 | 20250121 | 113800 | 139455106200 | 142000 | 142000 | 142100 | 141700 | 4793 |
| 440 | 20250121 | 113700 | 138774938300 | 142000 | 142200 | 142200 | 141900 | 1302 |
| 441 | 20250121 | 113600 | 138590021800 | 142100 | 142100 | 142300 | 141700 | 5134 |
| 442 | 20250121 | 113500 | 137861167300 | 142100 | 142300 | 142500 | 142000 | 2980 |
| 443 | 20250121 | 113400 | 137437409200 | 142300 | 142200 | 142500 | 142000 | 2183 |
| 444 | 20250121 | 113300 | 137126970000 | 142200 | 142500 | 142600 | 142000 | 5890 |
| 445 | 20250121 | 113200 | 136289504600 | 142600 | 143000 | 143100 | 142100 | 6577 |
| 446 | 20250121 | 113100 | 135352464700 | 143100 | 143100 | 143300 | 143000 | 1639 |
| 447 | 20250121 | 113000 | 135117850600 | 143100 | 143200 | 143300 | 143100 | 1200 |
| 448 | 20250121 | 112900 | 134946022400 | 143200 | 143400 | 143400 | 143000 | 1008 |
| 449 | 20250121 | 112800 | 134801632200 | 143400 | 142700 | 143400 | 142600 | 6562 |
| 450 | 20250121 | 112700 | 133862629600 | 142700 | 142800 | 142900 | 142600 | 3067 |
| 451 | 20250121 | 112600 | 133424713700 | 142700 | 142900 | 142900 | 142600 | 1059 |
| 452 | 20250121 | 112500 | 133273489300 | 142900 | 142900 | 143000 | 142800 | 1321 |
| 453 | 20250121 | 112400 | 133084700400 | 142900 | 143000 | 143000 | 142800 | 1101 |
| 454 | 20250121 | 112300 | 132927344400 | 143000 | 142800 | 143100 | 142500 | 4224 |
| 455 | 20250121 | 112200 | 132323434800 | 142800 | 142900 | 143100 | 142800 | 1195 |
| 456 | 20250121 | 112100 | 132152570300 | 142900 | 142800 | 143100 | 142800 | 1496 |
| 457 | 20250121 | 112000 | 131938716400 | 142800 | 142700 | 143000 | 142700 | 1213 |
| 458 | 20250121 | 111900 | 131765498400 | 142700 | 142600 | 143200 | 142600 | 3664 |
| 459 | 20250121 | 111800 | 131241705500 | 142700 | 142300 | 142700 | 142300 | 2982 |
| 460 | 20250121 | 111700 | 130816827200 | 142300 | 142700 | 142800 | 142300 | 4154 |
| 461 | 20250121 | 111600 | 130224854500 | 142700 | 142900 | 143000 | 142600 | 3281 |
| 462 | 20250121 | 111500 | 129756636300 | 142800 | 143300 | 143300 | 142800 | 3950 |
| 463 | 20250121 | 111400 | 129191344300 | 143300 | 143300 | 143400 | 143100 | 2030 |
| 464 | 20250121 | 111300 | 128900545500 | 143400 | 143300 | 143500 | 143200 | 1453 |
| 465 | 20250121 | 111200 | 128692273800 | 143300 | 142800 | 143500 | 142700 | 6933 |
| 466 | 20250121 | 111100 | 127699857900 | 142700 | 142700 | 142900 | 142600 | 3352 |
| 467 | 20250121 | 111000 | 127221316000 | 142700 | 142900 | 143100 | 142700 | 2672 |
| 468 | 20250121 | 110900 | 126839667300 | 143000 | 142600 | 143000 | 142500 | 4443 |
| 469 | 20250121 | 110800 | 126205295900 | 142600 | 143300 | 143400 | 142500 | 8275 |
| 470 | 20250121 | 110700 | 125021987100 | 143300 | 143700 | 143800 | 143100 | 6327 |
| 471 | 20250121 | 110600 | 124114461200 | 143600 | 143800 | 143900 | 143300 | 8447 |
| 472 | 20250121 | 110500 | 122900912900 | 143900 | 143700 | 144000 | 143500 | 12046 |
| 473 | 20250121 | 110400 | 121169093500 | 143800 | 143200 | 143900 | 143000 | 5518 |
| 474 | 20250121 | 110300 | 120377278500 | 143200 | 143900 | 144000 | 142900 | 13434 |
| 475 | 20250121 | 110200 | 118449024900 | 143900 | 143400 | 144000 | 143200 | 13495 |
| 476 | 20250121 | 110100 | 116511096000 | 143300 | 143100 | 143400 | 143000 | 8680 |
| 477 | 20250121 | 110000 | 115267684600 | 143100 | 143100 | 143200 | 142900 | 8463 |
| 478 | 20250121 | 105900 | 114057084100 | 143000 | 142900 | 143100 | 142800 | 8078 |
| 479 | 20250121 | 105800 | 112902027900 | 142800 | 141900 | 143400 | 141800 | 37493 |
| 480 | 20250121 | 105700 | 107558936300 | 141900 | 142000 | 142000 | 141800 | 3034 |
| 481 | 20250121 | 105600 | 107128281600 | 142000 | 141800 | 142000 | 141800 | 3367 |
| 482 | 20250121 | 105500 | 106650585300 | 141900 | 141900 | 142000 | 141800 | 6722 |
| 483 | 20250121 | 105400 | 105696717700 | 141900 | 141800 | 141900 | 141600 | 8736 |
| 484 | 20250121 | 105300 | 104457545600 | 141900 | 141200 | 141900 | 141200 | 14488 |
| 485 | 20250121 | 105200 | 102405335700 | 141300 | 141100 | 141300 | 141100 | 2663 |
| 486 | 20250121 | 105100 | 102029228500 | 141100 | 141500 | 141600 | 141000 | 5257 |
| 487 | 20250121 | 105000 | 101286346100 | 141600 | 140900 | 141600 | 140900 | 21316 |
| 488 | 20250121 | 104900 | 98275645900 | 141000 | 140100 | 141000 | 140000 | 15791 |
| 489 | 20250121 | 104800 | 96055977800 | 140100 | 140100 | 140100 | 140000 | 1024 |
| 490 | 20250121 | 104700 | 95912578300 | 140000 | 140000 | 140100 | 140000 | 808 |
| 491 | 20250121 | 104600 | 95799422400 | 140000 | 140000 | 140100 | 139900 | 2470 |
| 492 | 20250121 | 104500 | 95453502000 | 140000 | 139800 | 140100 | 139800 | 4558 |
| 493 | 20250121 | 104400 | 94815430800 | 139800 | 139900 | 139900 | 139700 | 497 |
| 494 | 20250121 | 104300 | 94745933100 | 139900 | 139900 | 140000 | 139700 | 973 |
| 495 | 20250121 | 104200 | 94609835800 | 139800 | 139800 | 139900 | 139600 | 3767 |
| 496 | 20250121 | 104100 | 94083299900 | 139800 | 139600 | 139800 | 139400 | 2896 |
| 497 | 20250121 | 104000 | 93678768600 | 139600 | 139400 | 139600 | 139400 | 1492 |
| 498 | 20250121 | 103900 | 93470618700 | 139500 | 139500 | 139700 | 139400 | 1276 |
| 499 | 20250121 | 103800 | 93292557700 | 139400 | 139400 | 139600 | 139400 | 3756 |
| 500 | 20250121 | 103700 | 92768437500 | 139400 | 139400 | 139700 | 139400 | 1737 |
| 501 | 20250121 | 103600 | 92525984900 | 139500 | 139400 | 139600 | 139300 | 1353 |
| 502 | 20250121 | 103500 | 92337258700 | 139400 | 139500 | 139600 | 139400 | 1047 |
| 503 | 20250121 | 103400 | 92191193800 | 139600 | 139400 | 139600 | 139100 | 3592 |
| 504 | 20250121 | 103300 | 91690618000 | 139400 | 139400 | 139500 | 139300 | 1877 |
| 505 | 20250121 | 103200 | 91428896300 | 139400 | 139400 | 139600 | 139400 | 887 |
| 506 | 20250121 | 103100 | 91305219500 | 139400 | 139700 | 139700 | 139400 | 1625 |
| 507 | 20250121 | 103000 | 91078396300 | 139700 | 139400 | 139800 | 139400 | 1344 |
| 508 | 20250121 | 102900 | 90890801500 | 139500 | 139500 | 139500 | 139100 | 3346 |
| 509 | 20250121 | 102800 | 90424793600 | 139500 | 139400 | 139800 | 139400 | 2643 |
| 510 | 20250121 | 102700 | 90055847000 | 139400 | 139800 | 139800 | 139300 | 2349 |
| 511 | 20250121 | 102600 | 89728161000 | 139700 | 140100 | 140100 | 139700 | 840 |
| 512 | 20250121 | 102500 | 89610604900 | 140100 | 139700 | 140100 | 139700 | 4356 |
| 513 | 20250121 | 102400 | 89001278100 | 139600 | 139500 | 139800 | 139300 | 2260 |
| 514 | 20250121 | 102300 | 88685933700 | 139400 | 139800 | 139800 | 139300 | 3598 |
| 515 | 20250121 | 102200 | 88184062500 | 139700 | 140000 | 140000 | 139700 | 2071 |
| 516 | 20250121 | 102100 | 87894481300 | 140000 | 139700 | 140300 | 139600 | 1726 |
| 517 | 20250121 | 102000 | 87653056700 | 139600 | 140400 | 140500 | 139600 | 4174 |
| 518 | 20250121 | 101900 | 87068602700 | 140300 | 140300 | 140900 | 140200 | 9428 |
| 519 | 20250121 | 101800 | 85743196400 | 140200 | 140100 | 140400 | 139800 | 4532 |
| 520 | 20250121 | 101700 | 85108588300 | 140000 | 140400 | 140500 | 140000 | 1497 |
| 521 | 20250121 | 101600 | 84898744500 | 140500 | 140400 | 140600 | 140200 | 2052 |
| 522 | 20250121 | 101500 | 84610608900 | 140400 | 140500 | 140500 | 140200 | 1690 |
| 523 | 20250121 | 101400 | 84373328100 | 140500 | 140700 | 140700 | 140400 | 3000 |
| 524 | 20250121 | 101300 | 83951555900 | 140700 | 140000 | 140800 | 140000 | 8515 |
| 525 | 20250121 | 101200 | 82755602200 | 140000 | 139900 | 140100 | 139800 | 4559 |
| 526 | 20250121 | 101100 | 82117659100 | 139900 | 139800 | 140100 | 139700 | 2622 |
| 527 | 20250121 | 101000 | 81750873400 | 139900 | 140200 | 140300 | 139800 | 3396 |
| 528 | 20250121 | 100900 | 81274929900 | 140200 | 140500 | 140800 | 139900 | 8056 |
| 529 | 20250121 | 100800 | 80145109300 | 140500 | 140200 | 140600 | 140100 | 9307 |
| 530 | 20250121 | 100700 | 78839252000 | 140200 | 139900 | 140200 | 139900 | 2694 |
| 531 | 20250121 | 100600 | 78461822200 | 140000 | 139700 | 140100 | 139600 | 3249 |
| 532 | 20250121 | 100500 | 78007289400 | 139800 | 139700 | 140200 | 139500 | 6096 |
| 533 | 20250121 | 100400 | 77154590900 | 139800 | 139900 | 140400 | 139700 | 11666 |
| 534 | 20250121 | 100300 | 75520321700 | 139900 | 139000 | 140000 | 138900 | 12340 |
| 535 | 20250121 | 100200 | 73797189900 | 139000 | 138700 | 139000 | 138600 | 2922 |
| 536 | 20250121 | 100100 | 73391599900 | 138800 | 138800 | 139000 | 138600 | 2913 |
| 537 | 20250121 | 100000 | 72987423500 | 138800 | 138800 | 139000 | 138800 | 2828 |
| 538 | 20250121 | 095900 | 72594686500 | 138900 | 139300 | 139300 | 138500 | 3516 |
| 539 | 20250121 | 095800 | 72106162900 | 139000 | 139800 | 139800 | 138500 | 8334 |
| 540 | 20250121 | 095700 | 70944871400 | 139800 | 139200 | 139800 | 139100 | 5335 |
| 541 | 20250121 | 095600 | 70200449100 | 139300 | 139400 | 139500 | 139000 | 2090 |
| 542 | 20250121 | 095500 | 69909224200 | 139500 | 139400 | 139600 | 139000 | 6213 |
| 543 | 20250121 | 095400 | 69043992100 | 139400 | 138300 | 139400 | 138300 | 3353 |
| 544 | 20250121 | 095300 | 68578999700 | 138300 | 139200 | 139300 | 138200 | 7680 |
| 545 | 20250121 | 095200 | 67512834300 | 139200 | 139200 | 139600 | 138800 | 9528 |
| 546 | 20250121 | 095100 | 66187323600 | 139200 | 139900 | 140000 | 139200 | 8896 |
| 547 | 20250121 | 095000 | 64945985000 | 139900 | 140500 | 140600 | 139500 | 8783 |
| 548 | 20250121 | 094900 | 63716126300 | 140500 | 141300 | 141300 | 140400 | 12914 |
| 549 | 20250121 | 094800 | 61897427400 | 141300 | 140300 | 141300 | 140000 | 14771 |
| 550 | 20250121 | 094700 | 59820430300 | 140300 | 139800 | 140500 | 139700 | 20306 |
| 551 | 20250121 | 094600 | 56976259100 | 139700 | 139700 | 140000 | 139600 | 7787 |
| 552 | 20250121 | 094500 | 55887403000 | 139700 | 139400 | 139800 | 139100 | 9379 |
| 553 | 20250121 | 094400 | 54578877400 | 139400 | 138300 | 139400 | 138300 | 22914 |
| 554 | 20250121 | 094300 | 51398041900 | 138400 | 137600 | 138600 | 137500 | 14195 |
| 555 | 20250121 | 094200 | 49435227100 | 137700 | 137200 | 137700 | 137000 | 4385 |
| 556 | 20250121 | 094100 | 48832651200 | 137200 | 137200 | 137700 | 137000 | 3973 |
| 557 | 20250121 | 094000 | 48287495100 | 137100 | 137800 | 137800 | 137000 | 5246 |
| 558 | 20250121 | 093900 | 47567231700 | 137500 | 138400 | 138400 | 137300 | 5926 |
| 559 | 20250121 | 093800 | 46749303200 | 138300 | 137400 | 138300 | 137400 | 16708 |
| 560 | 20250121 | 093700 | 44444427800 | 137600 | 137300 | 137600 | 137200 | 5460 |
| 561 | 20250121 | 093600 | 43694150300 | 137300 | 137300 | 137700 | 137000 | 3873 |
| 562 | 20250121 | 093500 | 43161898900 | 137300 | 137500 | 137600 | 136900 | 6171 |
| 563 | 20250121 | 093400 | 42315789700 | 137500 | 137500 | 137600 | 137200 | 4835 |
| 564 | 20250121 | 093300 | 41651351900 | 137500 | 137000 | 137700 | 136800 | 8124 |
| 565 | 20250121 | 093200 | 40536362800 | 137100 | 137900 | 137900 | 137000 | 4816 |
| 566 | 20250121 | 093100 | 39874197400 | 137900 | 138300 | 138600 | 137800 | 11637 |
| 567 | 20250121 | 093000 | 38263919000 | 138300 | 138200 | 138400 | 137600 | 13282 |
| 568 | 20250121 | 092900 | 36429642300 | 138200 | 138100 | 138400 | 138000 | 9638 |
| 569 | 20250121 | 092800 | 35097318900 | 138100 | 137500 | 138600 | 137500 | 17759 |
| 570 | 20250121 | 092700 | 32644512100 | 137500 | 137300 | 137600 | 136700 | 11978 |
| 571 | 20250121 | 092600 | 31000343100 | 137300 | 136700 | 137300 | 136300 | 14755 |
| 572 | 20250121 | 092500 | 28980535400 | 136700 | 137100 | 137100 | 136300 | 9665 |
| 573 | 20250121 | 092400 | 27658845600 | 137100 | 136000 | 137100 | 135900 | 19306 |
| 574 | 20250121 | 092300 | 25022430300 | 135900 | 135400 | 136000 | 135400 | 14371 |
| 575 | 20250121 | 092200 | 23071525400 | 135600 | 135300 | 135600 | 135200 | 11048 |
| 576 | 20250121 | 092100 | 21575313600 | 135300 | 134400 | 135400 | 134200 | 24774 |
| 577 | 20250121 | 092000 | 18232461800 | 134200 | 134200 | 134800 | 133700 | 11817 |
| 578 | 20250121 | 091900 | 16643716300 | 134300 | 133100 | 134500 | 133100 | 29696 |
| 579 | 20250121 | 091800 | 12668967300 | 133200 | 132600 | 133200 | 132600 | 11112 |
| 580 | 20250121 | 091700 | 11191686600 | 132700 | 132300 | 132700 | 132100 | 3780 |
| 581 | 20250121 | 091600 | 10690924400 | 132200 | 132100 | 132400 | 132100 | 1156 |
| 582 | 20250121 | 091500 | 10538037800 | 132100 | 132600 | 132600 | 132000 | 2699 |
| 583 | 20250121 | 091400 | 10181225700 | 132500 | 132700 | 132700 | 132400 | 772 |
| 584 | 20250121 | 091300 | 10078842000 | 132600 | 132400 | 132700 | 132100 | 2990 |
| 585 | 20250121 | 091200 | 9682745700 | 132400 | 132500 | 132500 | 132200 | 1597 |
| 586 | 20250121 | 091100 | 9471322300 | 132400 | 132500 | 132600 | 132300 | 979 |
| 587 | 20250121 | 091000 | 9341588900 | 132500 | 132100 | 132600 | 132100 | 2146 |
| 588 | 20250121 | 090900 | 9057657800 | 132100 | 132300 | 132400 | 131900 | 1591 |
| 589 | 20250121 | 090800 | 8847353500 | 132400 | 132600 | 132800 | 131800 | 3890 |
| 590 | 20250121 | 090700 | 8332558700 | 132800 | 132800 | 133300 | 131900 | 9709 |
| 591 | 20250121 | 090600 | 7042510400 | 132800 | 132100 | 132900 | 132100 | 8111 |
| 592 | 20250121 | 090500 | 5967095500 | 131900 | 131900 | 132300 | 131600 | 5614 |
| 593 | 20250121 | 090400 | 5226931200 | 131900 | 132600 | 132600 | 131700 | 2806 |
| 594 | 20250121 | 090300 | 4856151200 | 132600 | 132300 | 132700 | 132300 | 5347 |
| 595 | 20250121 | 090200 | 4147466200 | 132400 | 132000 | 132900 | 131600 | 10845 |
| 596 | 20250121 | 090100 | 2711155100 | 132000 | 131100 | 132000 | 131000 | 9007 |
| 597 | 20250121 | 090000 | 1525752100 | 131200 | 132000 | 132000 | 130700 | 11596 |