36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 3 | 20250123 | 192300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20250123 | 192200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20250123 | 192100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20250123 | 192000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20250123 | 191900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20250123 | 191800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20250123 | 191700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20250123 | 191600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20250123 | 191500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20250123 | 191400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20250123 | 191300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20250123 | 191200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20250123 | 191100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20250123 | 191000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20250123 | 190900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20250123 | 190800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20250123 | 190700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20250123 | 190600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20250123 | 190500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20250123 | 190400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20250123 | 190300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20250123 | 190200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20250123 | 190100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20250123 | 190000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20250123 | 185900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20250123 | 185800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20250123 | 185700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20250123 | 185600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20250123 | 185500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20250123 | 185400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 33 | 20250123 | 185300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20250123 | 185200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20250123 | 185100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20250123 | 185000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20250123 | 184900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20250123 | 184800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20250123 | 184700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20250123 | 184600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20250123 | 184500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20250123 | 184400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20250123 | 184300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20250123 | 184200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20250123 | 184100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20250123 | 184000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20250123 | 183900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20250123 | 183800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20250123 | 183700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20250123 | 183600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20250123 | 183500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20250123 | 183400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20250123 | 183300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20250123 | 183200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20250123 | 183100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20250123 | 183000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20250123 | 182900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20250123 | 182800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20250123 | 182700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20250123 | 182600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20250123 | 182500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20250123 | 182400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 63 | 20250123 | 182300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20250123 | 182200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20250123 | 182100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20250123 | 182000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20250123 | 181900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20250123 | 181800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20250123 | 181700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20250123 | 181600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20250123 | 181500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20250123 | 181400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20250123 | 181300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20250123 | 181200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20250123 | 181100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20250123 | 181000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20250123 | 180900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20250123 | 180800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20250123 | 180700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20250123 | 180600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20250123 | 180500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20250123 | 180400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20250123 | 180300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20250123 | 180200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20250123 | 180100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20250123 | 180000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20250123 | 175900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20250123 | 175800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20250123 | 175700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20250123 | 175600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20250123 | 175500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20250123 | 175400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 93 | 20250123 | 175300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20250123 | 175200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20250123 | 175100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20250123 | 175000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20250123 | 174900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20250123 | 174800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20250123 | 174700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20250123 | 174600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20250123 | 174500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20250123 | 174400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20250123 | 174300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20250123 | 174200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20250123 | 174100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20250123 | 174000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20250123 | 173900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20250123 | 173800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20250123 | 173700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20250123 | 173600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20250123 | 173500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20250123 | 173400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20250123 | 173300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20250123 | 173200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20250123 | 173100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20250123 | 173000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20250123 | 172900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20250123 | 172800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20250123 | 172700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20250123 | 172600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20250123 | 172500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20250123 | 172400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 123 | 20250123 | 172300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20250123 | 172200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20250123 | 172100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20250123 | 172000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20250123 | 171900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20250123 | 171800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20250123 | 171700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20250123 | 171600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20250123 | 171500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20250123 | 171400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20250123 | 171300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20250123 | 171200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20250123 | 171100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20250123 | 171000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20250123 | 170900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20250123 | 170800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20250123 | 170700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20250123 | 170600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20250123 | 170500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20250123 | 170400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20250123 | 170300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20250123 | 170200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20250123 | 170100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20250123 | 170000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20250123 | 165900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20250123 | 165800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20250123 | 165700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20250123 | 165600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20250123 | 165500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20250123 | 165400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 153 | 20250123 | 165300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20250123 | 165200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20250123 | 165100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20250123 | 165000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20250123 | 164900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20250123 | 164800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20250123 | 164700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20250123 | 164600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20250123 | 164500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20250123 | 164400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20250123 | 164300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20250123 | 164200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20250123 | 164100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20250123 | 164000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20250123 | 163900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20250123 | 163800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20250123 | 163700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20250123 | 163600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20250123 | 163500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20250123 | 163400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20250123 | 163300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20250123 | 163200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20250123 | 163100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20250123 | 163000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20250123 | 162900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20250123 | 162800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20250123 | 162700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20250123 | 162600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20250123 | 162500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20250123 | 162400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 183 | 20250123 | 162300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20250123 | 162200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20250123 | 162100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20250123 | 162000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20250123 | 161900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20250123 | 161800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20250123 | 161700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20250123 | 161600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20250123 | 161500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20250123 | 161400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20250123 | 161300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20250123 | 161200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20250123 | 161100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20250123 | 161000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20250123 | 160900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20250123 | 160800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20250123 | 160700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20250123 | 160600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20250123 | 160500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20250123 | 160400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20250123 | 160300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20250123 | 160200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20250123 | 160100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20250123 | 160000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20250123 | 155900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20250123 | 155800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20250123 | 155700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20250123 | 155600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20250123 | 155500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20250123 | 155400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 213 | 20250123 | 155300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20250123 | 155200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20250123 | 155100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 216 | 20250123 | 155000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20250123 | 154900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 218 | 20250123 | 154800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 219 | 20250123 | 154700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 220 | 20250123 | 154600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 221 | 20250123 | 154500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 222 | 20250123 | 154400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 223 | 20250123 | 154300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 224 | 20250123 | 154200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 225 | 20250123 | 154100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 226 | 20250123 | 154000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 227 | 20250123 | 153900 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 228 | 20250123 | 153800 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 229 | 20250123 | 153700 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 230 | 20250123 | 153600 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 231 | 20250123 | 153500 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 232 | 20250123 | 153400 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 233 | 20250123 | 153300 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 234 | 20250123 | 153200 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 235 | 20250123 | 153100 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 0 |
| 236 | 20250123 | 153000 | 19937590100 | 158000 | 158000 | 158000 | 158000 | 1733 |
| 237 | 20250123 | 152900 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 238 | 20250123 | 152800 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 239 | 20250123 | 152700 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 240 | 20250123 | 152600 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 241 | 20250123 | 152500 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 242 | 20250123 | 152400 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 243 | 20250123 | 152300 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 244 | 20250123 | 152200 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 245 | 20250123 | 152100 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 246 | 20250123 | 152000 | 19663776100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 247 | 20250123 | 151900 | 19663776100 | 158200 | 158100 | 158300 | 158100 | 403 |
| 248 | 20250123 | 151800 | 19599998900 | 158000 | 158000 | 158300 | 157800 | 341 |
| 249 | 20250123 | 151700 | 19546094800 | 158100 | 158200 | 158300 | 157900 | 454 |
| 250 | 20250123 | 151600 | 19474367400 | 158300 | 158300 | 158400 | 158100 | 269 |
| 251 | 20250123 | 151500 | 19431799500 | 158400 | 158400 | 158400 | 158300 | 133 |
| 252 | 20250123 | 151400 | 19410742600 | 158300 | 158100 | 158300 | 158000 | 341 |
| 253 | 20250123 | 151300 | 19356799300 | 158100 | 158000 | 158300 | 158000 | 342 |
| 254 | 20250123 | 151200 | 19302722200 | 158000 | 158000 | 158300 | 158000 | 166 |
| 255 | 20250123 | 151100 | 19276480400 | 157900 | 157900 | 158100 | 157900 | 509 |
| 256 | 20250123 | 151000 | 19196092400 | 157900 | 158000 | 158100 | 157900 | 530 |
| 257 | 20250123 | 150900 | 19112372700 | 158100 | 158300 | 158300 | 158100 | 290 |
| 258 | 20250123 | 150800 | 19066508600 | 158300 | 158300 | 158400 | 158300 | 255 |
| 259 | 20250123 | 150700 | 19026141800 | 158400 | 158800 | 158800 | 158300 | 976 |
| 260 | 20250123 | 150600 | 18871387900 | 158800 | 158700 | 158900 | 158700 | 227 |
| 261 | 20250123 | 150500 | 18835354300 | 158800 | 158700 | 158900 | 158700 | 437 |
| 262 | 20250123 | 150400 | 18765981300 | 158800 | 158700 | 158800 | 158700 | 58 |
| 263 | 20250123 | 150300 | 18756772800 | 158700 | 159100 | 159100 | 158700 | 225 |
| 264 | 20250123 | 150200 | 18721014700 | 159100 | 159200 | 159400 | 159100 | 126 |
| 265 | 20250123 | 150100 | 18700954500 | 159200 | 159200 | 159200 | 159100 | 162 |
| 266 | 20250123 | 150000 | 18675173500 | 159200 | 159100 | 159300 | 159100 | 200 |
| 267 | 20250123 | 145900 | 18643329800 | 159000 | 159100 | 159100 | 159000 | 67 |
| 268 | 20250123 | 145800 | 18632673000 | 159100 | 159000 | 159100 | 159000 | 67 |
| 269 | 20250123 | 145700 | 18622017100 | 159100 | 159000 | 159100 | 159000 | 56 |
| 270 | 20250123 | 145600 | 18613107700 | 159000 | 158900 | 159000 | 158900 | 120 |
| 271 | 20250123 | 145500 | 18594027800 | 158900 | 159200 | 159200 | 158700 | 362 |
| 272 | 20250123 | 145400 | 18536503000 | 159400 | 159300 | 159400 | 159200 | 158 |
| 273 | 20250123 | 145300 | 18511333300 | 159200 | 159300 | 159400 | 159200 | 85 |
| 274 | 20250123 | 145200 | 18497791800 | 159100 | 159200 | 159400 | 159100 | 188 |
| 275 | 20250123 | 145100 | 18467857700 | 159200 | 159100 | 159200 | 159100 | 112 |
| 276 | 20250123 | 145000 | 18450035800 | 159100 | 158900 | 159100 | 158900 | 314 |
| 277 | 20250123 | 144900 | 18400133200 | 159000 | 159100 | 159100 | 159000 | 114 |
| 278 | 20250123 | 144800 | 18382004700 | 159200 | 159100 | 159200 | 159100 | 70 |
| 279 | 20250123 | 144700 | 18370866700 | 159100 | 159200 | 159200 | 159100 | 159 |
| 280 | 20250123 | 144600 | 18345565700 | 159200 | 159200 | 159300 | 158900 | 189 |
| 281 | 20250123 | 144500 | 18315489200 | 159200 | 159100 | 159200 | 159000 | 53 |
| 282 | 20250123 | 144400 | 18307055600 | 159100 | 159100 | 159200 | 159100 | 171 |
| 283 | 20250123 | 144300 | 18279848900 | 159100 | 159000 | 159100 | 159000 | 121 |
| 284 | 20250123 | 144200 | 18260605900 | 159100 | 159100 | 159100 | 159100 | 48 |
| 285 | 20250123 | 144100 | 18252969100 | 159100 | 159200 | 159200 | 159100 | 74 |
| 286 | 20250123 | 144000 | 18241188400 | 159000 | 159100 | 159200 | 159000 | 78 |
| 287 | 20250123 | 143900 | 18228775800 | 159000 | 159200 | 159200 | 159000 | 95 |
| 288 | 20250123 | 143800 | 18213658800 | 159100 | 159100 | 159100 | 159000 | 62 |
| 289 | 20250123 | 143700 | 18203797700 | 159200 | 159100 | 159200 | 159000 | 123 |
| 290 | 20250123 | 143600 | 18184227900 | 159100 | 159200 | 159300 | 159000 | 50 |
| 291 | 20250123 | 143500 | 18176270700 | 159300 | 159100 | 159300 | 159100 | 102 |
| 292 | 20250123 | 143400 | 18160040500 | 159300 | 159100 | 159400 | 159100 | 74 |
| 293 | 20250123 | 143300 | 18148254700 | 159300 | 158800 | 159400 | 158800 | 460 |
| 294 | 20250123 | 143200 | 18075118000 | 158700 | 158900 | 159000 | 158700 | 310 |
| 295 | 20250123 | 143100 | 18025880300 | 159000 | 159300 | 159400 | 158900 | 707 |
| 296 | 20250123 | 143000 | 17913466700 | 159300 | 159300 | 159400 | 159200 | 58 |
| 297 | 20250123 | 142900 | 17904226800 | 159400 | 159400 | 159500 | 159300 | 108 |
| 298 | 20250123 | 142800 | 17887014000 | 159400 | 159400 | 159500 | 159100 | 234 |
| 299 | 20250123 | 142700 | 17849773800 | 159400 | 159300 | 159400 | 159200 | 68 |
| 300 | 20250123 | 142600 | 17838943300 | 159200 | 159300 | 159400 | 159200 | 243 |
| 301 | 20250123 | 142500 | 17800248500 | 159300 | 159400 | 159500 | 159300 | 61 |
| 302 | 20250123 | 142400 | 17790524500 | 159400 | 159400 | 159600 | 159300 | 97 |
| 303 | 20250123 | 142300 | 17775059200 | 159400 | 159600 | 159600 | 159400 | 79 |
| 304 | 20250123 | 142200 | 17762457500 | 159400 | 159600 | 159700 | 159400 | 115 |
| 305 | 20250123 | 142100 | 17744101500 | 159600 | 159400 | 159600 | 159200 | 134 |
| 306 | 20250123 | 142000 | 17722737200 | 159400 | 159300 | 159400 | 159300 | 56 |
| 307 | 20250123 | 141900 | 17713811000 | 159300 | 159300 | 159500 | 159300 | 44 |
| 308 | 20250123 | 141800 | 17706801600 | 159300 | 159400 | 159400 | 159300 | 47 |
| 309 | 20250123 | 141700 | 17699310600 | 159500 | 159400 | 159500 | 159300 | 49 |
| 310 | 20250123 | 141600 | 17691499200 | 159400 | 159300 | 159400 | 159200 | 58 |
| 311 | 20250123 | 141500 | 17682259900 | 159400 | 159200 | 159500 | 159200 | 107 |
| 312 | 20250123 | 141400 | 17665212600 | 159200 | 159400 | 159500 | 159200 | 196 |
| 313 | 20250123 | 141300 | 17633997200 | 159400 | 159400 | 159400 | 159200 | 92 |
| 314 | 20250123 | 141200 | 17619345700 | 159300 | 159400 | 159400 | 159200 | 79 |
| 315 | 20250123 | 141100 | 17606760100 | 159400 | 159500 | 159500 | 159300 | 66 |
| 316 | 20250123 | 141000 | 17596239700 | 159500 | 159300 | 159500 | 159300 | 67 |
| 317 | 20250123 | 140900 | 17585557300 | 159200 | 159300 | 159300 | 159200 | 78 |
| 318 | 20250123 | 140800 | 17573135100 | 159300 | 159400 | 159500 | 159100 | 181 |
| 319 | 20250123 | 140700 | 17544309000 | 159400 | 159300 | 159400 | 159200 | 47 |
| 320 | 20250123 | 140600 | 17536821800 | 159400 | 159200 | 159400 | 159200 | 99 |
| 321 | 20250123 | 140500 | 17521059600 | 159200 | 159400 | 159400 | 159200 | 144 |
| 322 | 20250123 | 140400 | 17498117200 | 159300 | 160000 | 160000 | 159300 | 381 |
| 323 | 20250123 | 140300 | 17437351100 | 159900 | 159800 | 160000 | 159700 | 98 |
| 324 | 20250123 | 140200 | 17421693900 | 159800 | 160000 | 160000 | 159600 | 36 |
| 325 | 20250123 | 140100 | 17415941000 | 159500 | 159700 | 159800 | 159500 | 180 |
| 326 | 20250123 | 140000 | 17387208800 | 159800 | 160100 | 160200 | 159700 | 112 |
| 327 | 20250123 | 135900 | 17369299000 | 160100 | 160100 | 160100 | 159800 | 112 |
| 328 | 20250123 | 135800 | 17351380800 | 160100 | 159900 | 160100 | 159900 | 55 |
| 329 | 20250123 | 135700 | 17342582900 | 159900 | 159900 | 159900 | 159800 | 107 |
| 330 | 20250123 | 135600 | 17325475200 | 159900 | 159800 | 159900 | 159800 | 53 |
| 331 | 20250123 | 135500 | 17317005400 | 159800 | 159800 | 159900 | 159700 | 69 |
| 332 | 20250123 | 135400 | 17305981400 | 159900 | 160100 | 160100 | 159700 | 287 |
| 333 | 20250123 | 135300 | 17260102800 | 160100 | 160100 | 160200 | 160000 | 120 |
| 334 | 20250123 | 135200 | 17240890800 | 160200 | 160500 | 160500 | 160100 | 89 |
| 335 | 20250123 | 135100 | 17226621200 | 160500 | 160400 | 160500 | 160300 | 56 |
| 336 | 20250123 | 135000 | 17217636600 | 160400 | 160500 | 160500 | 160400 | 42 |
| 337 | 20250123 | 134900 | 17210896800 | 160500 | 160500 | 160500 | 160300 | 73 |
| 338 | 20250123 | 134800 | 17199182600 | 160500 | 160400 | 160500 | 160300 | 45 |
| 339 | 20250123 | 134700 | 17191963400 | 160400 | 160200 | 160400 | 160200 | 46 |
| 340 | 20250123 | 134600 | 17184591100 | 160200 | 160200 | 160600 | 160200 | 387 |
| 341 | 20250123 | 134500 | 17122521000 | 160200 | 160000 | 160200 | 160000 | 262 |
| 342 | 20250123 | 134400 | 17080568900 | 159900 | 159800 | 160000 | 159800 | 173 |
| 343 | 20250123 | 134300 | 17052905200 | 159800 | 160100 | 160300 | 159800 | 439 |
| 344 | 20250123 | 134200 | 16982656300 | 160100 | 160200 | 160200 | 160000 | 67 |
| 345 | 20250123 | 134100 | 16971928100 | 160100 | 160400 | 160400 | 160100 | 1005 |
| 346 | 20250123 | 134000 | 16811005100 | 160500 | 160400 | 160500 | 160400 | 57 |
| 347 | 20250123 | 133900 | 16801858700 | 160400 | 160300 | 160500 | 160200 | 83 |
| 348 | 20250123 | 133800 | 16788549600 | 160300 | 160400 | 160400 | 160200 | 118 |
| 349 | 20250123 | 133700 | 16769634400 | 160400 | 160500 | 160500 | 160400 | 58 |
| 350 | 20250123 | 133600 | 16760326000 | 160600 | 160300 | 160600 | 160200 | 38 |
| 351 | 20250123 | 133500 | 16754234200 | 160300 | 160800 | 160800 | 160300 | 300 |
| 352 | 20250123 | 133400 | 16706085600 | 160800 | 160900 | 160900 | 160700 | 171 |
| 353 | 20250123 | 133300 | 16678593000 | 160800 | 161000 | 161000 | 160800 | 124 |
| 354 | 20250123 | 133200 | 16658634000 | 161100 | 160800 | 161100 | 160800 | 483 |
| 355 | 20250123 | 133100 | 16580916600 | 160800 | 160800 | 160900 | 160700 | 94 |
| 356 | 20250123 | 133000 | 16565800400 | 160900 | 160900 | 160900 | 160800 | 162 |
| 357 | 20250123 | 132900 | 16539746800 | 160900 | 161100 | 161100 | 160800 | 196 |
| 358 | 20250123 | 132800 | 16508190800 | 161000 | 160600 | 161100 | 160500 | 898 |
| 359 | 20250123 | 132700 | 16363732300 | 160600 | 160600 | 160700 | 160600 | 62 |
| 360 | 20250123 | 132600 | 16353774500 | 160600 | 160500 | 160600 | 160400 | 99 |
| 361 | 20250123 | 132500 | 16337884900 | 160500 | 160700 | 160700 | 160500 | 79 |
| 362 | 20250123 | 132400 | 16325197900 | 160500 | 160600 | 160700 | 160400 | 79 |
| 363 | 20250123 | 132300 | 16312513300 | 160600 | 160300 | 160700 | 160300 | 110 |
| 364 | 20250123 | 132200 | 16294874300 | 160300 | 160400 | 160700 | 160300 | 110 |
| 365 | 20250123 | 132100 | 16277232900 | 160400 | 160500 | 160900 | 160400 | 442 |
| 366 | 20250123 | 132000 | 16206244200 | 160400 | 160000 | 160400 | 160000 | 1033 |
| 367 | 20250123 | 131900 | 16040702500 | 160000 | 160000 | 160100 | 159900 | 101 |
| 368 | 20250123 | 131800 | 16024545700 | 159900 | 160000 | 160100 | 159900 | 34 |
| 369 | 20250123 | 131700 | 16019105200 | 160000 | 160100 | 160100 | 160000 | 100 |
| 370 | 20250123 | 131600 | 16003104100 | 160100 | 160100 | 160100 | 160000 | 122 |
| 371 | 20250123 | 131500 | 15983575900 | 160200 | 160300 | 160300 | 160200 | 116 |
| 372 | 20250123 | 131400 | 15964987000 | 160200 | 160200 | 160300 | 160100 | 505 |
| 373 | 20250123 | 131300 | 15884113100 | 160300 | 160200 | 160300 | 160200 | 111 |
| 374 | 20250123 | 131200 | 15866328900 | 160200 | 160200 | 160300 | 160100 | 198 |
| 375 | 20250123 | 131100 | 15834608400 | 160300 | 160200 | 160300 | 160100 | 325 |
| 376 | 20250123 | 131000 | 15782559900 | 160200 | 160100 | 160300 | 160100 | 104 |
| 377 | 20250123 | 130900 | 15765891500 | 160200 | 160000 | 160200 | 159900 | 642 |
| 378 | 20250123 | 130800 | 15663122000 | 160000 | 159600 | 160100 | 159500 | 42 |
| 379 | 20250123 | 130700 | 15656409100 | 160000 | 160100 | 160300 | 159600 | 614 |
| 380 | 20250123 | 130600 | 15558099900 | 160100 | 159800 | 160100 | 159700 | 521 |
| 381 | 20250123 | 130500 | 15474786800 | 159900 | 159900 | 159900 | 159900 | 128 |
| 382 | 20250123 | 130400 | 15454319600 | 159900 | 159900 | 159900 | 159800 | 120 |
| 383 | 20250123 | 130300 | 15435139200 | 159900 | 159800 | 159900 | 159800 | 56 |
| 384 | 20250123 | 130200 | 15426188100 | 159900 | 159800 | 159900 | 159800 | 60 |
| 385 | 20250123 | 130100 | 15416595500 | 159900 | 159900 | 159900 | 159800 | 57 |
| 386 | 20250123 | 130000 | 15407482200 | 159800 | 159900 | 160000 | 159800 | 87 |
| 387 | 20250123 | 125900 | 15393571600 | 159900 | 159900 | 159900 | 159800 | 27 |
| 388 | 20250123 | 125800 | 15389254800 | 159900 | 159300 | 159900 | 159300 | 139 |
| 389 | 20250123 | 125700 | 15367075600 | 159400 | 159500 | 159600 | 159400 | 100 |
| 390 | 20250123 | 125600 | 15351126100 | 159500 | 159400 | 159500 | 159400 | 105 |
| 391 | 20250123 | 125500 | 15334384000 | 159400 | 159400 | 159500 | 159400 | 56 |
| 392 | 20250123 | 125400 | 15325455700 | 159400 | 159800 | 159800 | 159400 | 147 |
| 393 | 20250123 | 125300 | 15302003000 | 159800 | 159800 | 159800 | 159700 | 99 |
| 394 | 20250123 | 125200 | 15286183000 | 159600 | 159600 | 159600 | 159400 | 118 |
| 395 | 20250123 | 125100 | 15267366800 | 159600 | 159400 | 159600 | 159400 | 81 |
| 396 | 20250123 | 125000 | 15254451000 | 159400 | 159800 | 159800 | 159400 | 164 |
| 397 | 20250123 | 124900 | 15228291200 | 159800 | 159700 | 159900 | 159600 | 196 |
| 398 | 20250123 | 124800 | 15196992800 | 159700 | 159700 | 159700 | 159700 | 54 |
| 399 | 20250123 | 124700 | 15188369000 | 159700 | 159700 | 159700 | 159700 | 40 |
| 400 | 20250123 | 124600 | 15181981000 | 159700 | 159700 | 159700 | 159600 | 83 |
| 401 | 20250123 | 124500 | 15168727600 | 159700 | 159700 | 159800 | 159700 | 117 |
| 402 | 20250123 | 124400 | 15150041200 | 159700 | 159700 | 159800 | 159700 | 52 |
| 403 | 20250123 | 124300 | 15141734700 | 159700 | 159500 | 159700 | 159500 | 99 |
| 404 | 20250123 | 124200 | 15125927400 | 159700 | 159700 | 159700 | 159600 | 103 |
| 405 | 20250123 | 124100 | 15109483500 | 159700 | 159800 | 159900 | 159600 | 145 |
| 406 | 20250123 | 124000 | 15086335800 | 159800 | 159700 | 159900 | 159700 | 89 |
| 407 | 20250123 | 123900 | 15072120100 | 159700 | 160100 | 160300 | 159600 | 217 |
| 408 | 20250123 | 123800 | 15037436100 | 160300 | 160100 | 160300 | 159600 | 384 |
| 409 | 20250123 | 123700 | 14976009800 | 160100 | 159300 | 160500 | 159300 | 1001 |
| 410 | 20250123 | 123600 | 14815805300 | 159300 | 159300 | 159700 | 159300 | 586 |
| 411 | 20250123 | 123500 | 14722276400 | 159200 | 159200 | 159300 | 159000 | 172 |
| 412 | 20250123 | 123400 | 14694893600 | 159100 | 159200 | 159200 | 159100 | 194 |
| 413 | 20250123 | 123300 | 14664010800 | 159200 | 159000 | 159300 | 159000 | 161 |
| 414 | 20250123 | 123200 | 14638385800 | 159000 | 158900 | 159000 | 158800 | 126 |
| 415 | 20250123 | 123100 | 14618360200 | 158800 | 158800 | 158800 | 158800 | 21 |
| 416 | 20250123 | 123000 | 14615025400 | 158800 | 158900 | 158900 | 158600 | 228 |
| 417 | 20250123 | 122900 | 14578831400 | 158700 | 158800 | 158900 | 158700 | 135 |
| 418 | 20250123 | 122800 | 14557402600 | 158800 | 158700 | 158800 | 158700 | 49 |
| 419 | 20250123 | 122700 | 14549622800 | 158800 | 158800 | 158800 | 158600 | 82 |
| 420 | 20250123 | 122600 | 14536609200 | 158800 | 158900 | 158900 | 158600 | 328 |
| 421 | 20250123 | 122500 | 14484519900 | 159000 | 158300 | 159100 | 158300 | 1456 |
| 422 | 20250123 | 122400 | 14253520300 | 158300 | 158400 | 158400 | 158300 | 72 |
| 423 | 20250123 | 122300 | 14242118100 | 158400 | 158300 | 158400 | 158300 | 106 |
| 424 | 20250123 | 122200 | 14225336000 | 158300 | 158200 | 158400 | 158000 | 295 |
| 425 | 20250123 | 122100 | 14178657000 | 158200 | 158200 | 158200 | 158100 | 73 |
| 426 | 20250123 | 122000 | 14167112900 | 158200 | 157700 | 158200 | 157700 | 164 |
| 427 | 20250123 | 121900 | 14141199800 | 157900 | 157900 | 157900 | 157900 | 60 |
| 428 | 20250123 | 121800 | 14131725800 | 157900 | 157900 | 157900 | 157900 | 30 |
| 429 | 20250123 | 121700 | 14126988800 | 157900 | 157900 | 157900 | 157600 | 731 |
| 430 | 20250123 | 121600 | 14011684300 | 158000 | 158100 | 158100 | 158000 | 34 |
| 431 | 20250123 | 121500 | 14006310600 | 158000 | 158200 | 158200 | 158000 | 129 |
| 432 | 20250123 | 121400 | 13985914500 | 158100 | 158100 | 158200 | 158100 | 62 |
| 433 | 20250123 | 121300 | 13976111400 | 158100 | 158100 | 158100 | 158100 | 71 |
| 434 | 20250123 | 121200 | 13964886300 | 158100 | 158000 | 158100 | 157900 | 30 |
| 435 | 20250123 | 121100 | 13960146100 | 158000 | 158100 | 158100 | 158000 | 33 |
| 436 | 20250123 | 121000 | 13954930800 | 158100 | 158100 | 158100 | 157800 | 210 |
| 437 | 20250123 | 120900 | 13921764800 | 158000 | 158000 | 158000 | 158000 | 29 |
| 438 | 20250123 | 120800 | 13917182800 | 158000 | 158000 | 158100 | 158000 | 38 |
| 439 | 20250123 | 120700 | 13911177900 | 158100 | 158100 | 158200 | 157900 | 85 |
| 440 | 20250123 | 120600 | 13897746200 | 157900 | 157900 | 158200 | 157900 | 86 |
| 441 | 20250123 | 120500 | 13884156800 | 157900 | 158100 | 158200 | 157800 | 114 |
| 442 | 20250123 | 120400 | 13866150000 | 158100 | 157900 | 158100 | 157800 | 26 |
| 443 | 20250123 | 120300 | 13862044100 | 158000 | 158200 | 158200 | 157800 | 74 |
| 444 | 20250123 | 120200 | 13850358400 | 157900 | 158200 | 158200 | 157900 | 154 |
| 445 | 20250123 | 120100 | 13826035400 | 158200 | 158300 | 158300 | 158100 | 139 |
| 446 | 20250123 | 120000 | 13804051200 | 158200 | 158200 | 158300 | 158100 | 224 |
| 447 | 20250123 | 115900 | 13768616800 | 158300 | 158200 | 158300 | 158100 | 239 |
| 448 | 20250123 | 115800 | 13730806300 | 158200 | 158000 | 158200 | 158000 | 100 |
| 449 | 20250123 | 115700 | 13714999600 | 158000 | 158000 | 158000 | 157900 | 58 |
| 450 | 20250123 | 115600 | 13705837500 | 158000 | 158000 | 158000 | 158000 | 19 |
| 451 | 20250123 | 115500 | 13702835500 | 158000 | 157900 | 158000 | 157900 | 5 |
| 452 | 20250123 | 115400 | 13702045700 | 157900 | 158000 | 158000 | 157900 | 23 |
| 453 | 20250123 | 115300 | 13698413400 | 158000 | 158000 | 158000 | 158000 | 21 |
| 454 | 20250123 | 115200 | 13695095400 | 157900 | 157800 | 157900 | 157700 | 43 |
| 455 | 20250123 | 115100 | 13688306300 | 157800 | 158000 | 158000 | 157700 | 105 |
| 456 | 20250123 | 115000 | 13671736000 | 158000 | 157900 | 158000 | 157700 | 228 |
| 457 | 20250123 | 114900 | 13635744000 | 157900 | 158000 | 158000 | 157900 | 32 |
| 458 | 20250123 | 114800 | 13630689300 | 157900 | 158100 | 158100 | 157900 | 82 |
| 459 | 20250123 | 114700 | 13617732700 | 158100 | 157900 | 158100 | 157900 | 154 |
| 460 | 20250123 | 114600 | 13593400500 | 157800 | 158000 | 158000 | 157800 | 178 |
| 461 | 20250123 | 114500 | 13565299900 | 158000 | 157700 | 158000 | 157600 | 109 |
| 462 | 20250123 | 114400 | 13548100100 | 157700 | 157700 | 157800 | 157700 | 69 |
| 463 | 20250123 | 114300 | 13537218300 | 157700 | 157600 | 157700 | 157500 | 41 |
| 464 | 20250123 | 114200 | 13530757000 | 157600 | 157700 | 157800 | 157600 | 22 |
| 465 | 20250123 | 114100 | 13527289200 | 157600 | 157700 | 157800 | 157500 | 347 |
| 466 | 20250123 | 114000 | 13472579100 | 157700 | 157600 | 157800 | 157600 | 96 |
| 467 | 20250123 | 113900 | 13457438500 | 157700 | 157500 | 157700 | 157500 | 192 |
| 468 | 20250123 | 113800 | 13427174500 | 157500 | 157300 | 157500 | 157300 | 201 |
| 469 | 20250123 | 113700 | 13395537000 | 157200 | 157300 | 157300 | 157200 | 32 |
| 470 | 20250123 | 113600 | 13390504900 | 157000 | 157300 | 157300 | 157000 | 27 |
| 471 | 20250123 | 113500 | 13386260800 | 157300 | 157000 | 157300 | 156900 | 72 |
| 472 | 20250123 | 113400 | 13374952800 | 157200 | 157300 | 157300 | 157000 | 36 |
| 473 | 20250123 | 113300 | 13369293900 | 157300 | 157100 | 157300 | 157100 | 29 |
| 474 | 20250123 | 113200 | 13364737400 | 157300 | 157100 | 157300 | 157000 | 134 |
| 475 | 20250123 | 113100 | 13343679200 | 157100 | 157100 | 157200 | 157100 | 83 |
| 476 | 20250123 | 113000 | 13330635500 | 157100 | 157000 | 157100 | 157000 | 23 |
| 477 | 20250123 | 112900 | 13327022600 | 157100 | 157000 | 157100 | 157000 | 23 |
| 478 | 20250123 | 112800 | 13323409400 | 156900 | 157000 | 157100 | 156900 | 71 |
| 479 | 20250123 | 112700 | 13312261100 | 157000 | 157000 | 157000 | 157000 | 50 |
| 480 | 20250123 | 112600 | 13304411100 | 157000 | 157000 | 157000 | 157000 | 24 |
| 481 | 20250123 | 112500 | 13300643100 | 156900 | 157100 | 157100 | 156900 | 33 |
| 482 | 20250123 | 112400 | 13295463800 | 157100 | 157100 | 157100 | 156600 | 171 |
| 483 | 20250123 | 112300 | 13268666900 | 157100 | 157100 | 157100 | 156700 | 521 |
| 484 | 20250123 | 112200 | 13187000400 | 157100 | 156900 | 157200 | 156700 | 179 |
| 485 | 20250123 | 112100 | 13158921500 | 156800 | 157000 | 157100 | 156800 | 59 |
| 486 | 20250123 | 112000 | 13149659500 | 157000 | 157200 | 157200 | 157000 | 20 |
| 487 | 20250123 | 111900 | 13146516500 | 157200 | 157000 | 157200 | 156800 | 108 |
| 488 | 20250123 | 111800 | 13129572500 | 156800 | 156900 | 156900 | 156700 | 240 |
| 489 | 20250123 | 111700 | 13091940800 | 156900 | 157000 | 157000 | 156800 | 218 |
| 490 | 20250123 | 111600 | 13057744200 | 157000 | 157100 | 157100 | 157000 | 307 |
| 491 | 20250123 | 111500 | 13009539700 | 157200 | 157200 | 157200 | 156900 | 168 |
| 492 | 20250123 | 111400 | 12983153200 | 157100 | 157000 | 157100 | 157000 | 78 |
| 493 | 20250123 | 111300 | 12970902800 | 157000 | 157000 | 157000 | 156900 | 65 |
| 494 | 20250123 | 111200 | 12960699900 | 156900 | 157200 | 157200 | 156800 | 126 |
| 495 | 20250123 | 111100 | 12940924500 | 156800 | 157000 | 157200 | 156800 | 458 |
| 496 | 20250123 | 111000 | 12869046200 | 157100 | 157100 | 157100 | 157000 | 103 |
| 497 | 20250123 | 110900 | 12852867800 | 157100 | 157000 | 157100 | 156900 | 172 |
| 498 | 20250123 | 110800 | 12825866700 | 157000 | 156800 | 157000 | 156800 | 327 |
| 499 | 20250123 | 110700 | 12774562800 | 156900 | 156900 | 156900 | 156800 | 80 |
| 500 | 20250123 | 110600 | 12762011300 | 156800 | 156900 | 156900 | 156800 | 210 |
| 501 | 20250123 | 110500 | 12729074700 | 156900 | 156800 | 156900 | 156700 | 256 |
| 502 | 20250123 | 110400 | 12688933400 | 156800 | 157200 | 157200 | 156800 | 2188 |
| 503 | 20250123 | 110300 | 12345385500 | 157200 | 157200 | 157300 | 157100 | 243 |
| 504 | 20250123 | 110200 | 12307191400 | 157300 | 157200 | 157600 | 157200 | 222 |
| 505 | 20250123 | 110100 | 12272284300 | 157200 | 157500 | 157600 | 157200 | 370 |
| 506 | 20250123 | 110000 | 12214096600 | 157400 | 157500 | 157500 | 157300 | 110 |
| 507 | 20250123 | 105900 | 12196787100 | 157500 | 157500 | 157500 | 157400 | 149 |
| 508 | 20250123 | 105800 | 12173321400 | 157500 | 157300 | 157500 | 157300 | 38 |
| 509 | 20250123 | 105700 | 12167339200 | 157300 | 157300 | 157500 | 157200 | 46 |
| 510 | 20250123 | 105600 | 12160102100 | 157500 | 157400 | 157500 | 157200 | 159 |
| 511 | 20250123 | 105500 | 12135086500 | 157400 | 157200 | 157400 | 157200 | 80 |
| 512 | 20250123 | 105400 | 12122505800 | 157300 | 157600 | 157700 | 157200 | 1086 |
| 513 | 20250123 | 105300 | 11951638400 | 157600 | 157600 | 157600 | 157600 | 37 |
| 514 | 20250123 | 105200 | 11945807200 | 157600 | 157700 | 157700 | 157400 | 1446 |
| 515 | 20250123 | 105100 | 11718024600 | 157700 | 158000 | 158100 | 157700 | 303 |
| 516 | 20250123 | 105000 | 11670222800 | 157900 | 157900 | 158000 | 157900 | 52 |
| 517 | 20250123 | 104900 | 11662011900 | 157900 | 157800 | 157900 | 157800 | 137 |
| 518 | 20250123 | 104800 | 11640386300 | 157800 | 157700 | 158000 | 157700 | 97 |
| 519 | 20250123 | 104700 | 11625072200 | 157700 | 157800 | 158000 | 157600 | 409 |
| 520 | 20250123 | 104600 | 11560559100 | 157700 | 157800 | 158000 | 157700 | 314 |
| 521 | 20250123 | 104500 | 11511009800 | 157900 | 158300 | 158300 | 157900 | 72 |
| 522 | 20250123 | 104400 | 11499621400 | 157800 | 157600 | 158200 | 157600 | 307 |
| 523 | 20250123 | 104300 | 11451181300 | 157600 | 158300 | 158300 | 157600 | 425 |
| 524 | 20250123 | 104200 | 11384097100 | 158300 | 157600 | 158300 | 157500 | 279 |
| 525 | 20250123 | 104100 | 11340130200 | 157600 | 158000 | 158100 | 157500 | 1387 |
| 526 | 20250123 | 104000 | 11121379500 | 158300 | 157800 | 158300 | 157700 | 241 |
| 527 | 20250123 | 103900 | 11083313400 | 157800 | 157800 | 157900 | 157800 | 83 |
| 528 | 20250123 | 103800 | 11070211800 | 157800 | 158000 | 158000 | 157800 | 195 |
| 529 | 20250123 | 103700 | 11039427200 | 158000 | 157900 | 158000 | 157900 | 48 |
| 530 | 20250123 | 103600 | 11031845300 | 158000 | 157900 | 158000 | 157700 | 94 |
| 531 | 20250123 | 103500 | 11017004100 | 158000 | 158000 | 158000 | 157800 | 338 |
| 532 | 20250123 | 103400 | 10963624500 | 158300 | 158000 | 158300 | 158000 | 49 |
| 533 | 20250123 | 103300 | 10955871200 | 158000 | 158400 | 158500 | 157900 | 168 |
| 534 | 20250123 | 103200 | 10929321100 | 158500 | 157800 | 158500 | 157700 | 220 |
| 535 | 20250123 | 103100 | 10894593300 | 157900 | 157900 | 158200 | 157500 | 2672 |
| 536 | 20250123 | 103000 | 10473212700 | 157800 | 158200 | 158200 | 157800 | 2323 |
| 537 | 20250123 | 102900 | 10106387700 | 158200 | 158600 | 158600 | 158200 | 228 |
| 538 | 20250123 | 102800 | 10070253400 | 158600 | 158600 | 158800 | 158500 | 795 |
| 539 | 20250123 | 102700 | 9944051400 | 158600 | 158500 | 158800 | 158500 | 56 |
| 540 | 20250123 | 102600 | 9935160800 | 158500 | 158200 | 158500 | 158200 | 372 |
| 541 | 20250123 | 102500 | 9876277500 | 158200 | 157900 | 158200 | 157900 | 423 |
| 542 | 20250123 | 102400 | 9809435900 | 158000 | 158000 | 158000 | 157900 | 145 |
| 543 | 20250123 | 102300 | 9786536200 | 157900 | 157900 | 158000 | 157900 | 265 |
| 544 | 20250123 | 102200 | 9744678800 | 157900 | 158100 | 158100 | 157900 | 950 |
| 545 | 20250123 | 102100 | 9594665300 | 158000 | 158000 | 158000 | 157900 | 261 |
| 546 | 20250123 | 102000 | 9553445100 | 158000 | 158100 | 158100 | 157900 | 1172 |
| 547 | 20250123 | 101900 | 9368257000 | 158100 | 158300 | 158300 | 158100 | 605 |
| 548 | 20250123 | 101800 | 9272565100 | 158300 | 158400 | 158500 | 158200 | 520 |
| 549 | 20250123 | 101700 | 9190235300 | 158500 | 158600 | 158700 | 158500 | 599 |
| 550 | 20250123 | 101600 | 9095247200 | 158700 | 158800 | 159200 | 158700 | 234 |
| 551 | 20250123 | 101500 | 9058055900 | 158700 | 159100 | 159100 | 158700 | 481 |
| 552 | 20250123 | 101400 | 8981623000 | 159100 | 159200 | 159200 | 159100 | 200 |
| 553 | 20250123 | 101300 | 8949794800 | 159200 | 159300 | 159400 | 159100 | 201 |
| 554 | 20250123 | 101200 | 8917787400 | 159300 | 158800 | 159300 | 158800 | 213 |
| 555 | 20250123 | 101100 | 8883913500 | 158900 | 158900 | 158900 | 158800 | 226 |
| 556 | 20250123 | 101000 | 8848012300 | 158800 | 158800 | 158800 | 158500 | 561 |
| 557 | 20250123 | 100900 | 8758976900 | 158800 | 158700 | 159000 | 158700 | 350 |
| 558 | 20250123 | 100800 | 8703401200 | 158700 | 158800 | 159100 | 158700 | 258 |
| 559 | 20250123 | 100700 | 8662393500 | 159100 | 158600 | 159100 | 158400 | 407 |
| 560 | 20250123 | 100600 | 8597798800 | 158400 | 158700 | 158700 | 158400 | 284 |
| 561 | 20250123 | 100500 | 8552778000 | 158700 | 158300 | 158700 | 158300 | 60 |
| 562 | 20250123 | 100400 | 8543273200 | 158200 | 158500 | 158500 | 158200 | 97 |
| 563 | 20250123 | 100300 | 8527911700 | 158700 | 158100 | 158700 | 158100 | 132 |
| 564 | 20250123 | 100200 | 8506990200 | 158100 | 158100 | 158700 | 158000 | 266 |
| 565 | 20250123 | 100100 | 8464907800 | 158100 | 158100 | 158100 | 157900 | 1501 |
| 566 | 20250123 | 100000 | 8227786700 | 158100 | 158400 | 158400 | 158100 | 560 |
| 567 | 20250123 | 095900 | 8139207700 | 158400 | 158500 | 158500 | 158200 | 365 |
| 568 | 20250123 | 095800 | 8081432600 | 158500 | 158300 | 158500 | 158200 | 141 |
| 569 | 20250123 | 095700 | 8059106900 | 158200 | 158300 | 158600 | 158200 | 237 |
| 570 | 20250123 | 095600 | 8021568600 | 158300 | 158200 | 158700 | 158000 | 745 |
| 571 | 20250123 | 095500 | 7903725700 | 158200 | 158900 | 158900 | 158200 | 683 |
| 572 | 20250123 | 095400 | 7795561300 | 158800 | 158500 | 158800 | 158300 | 137 |
| 573 | 20250123 | 095300 | 7773827600 | 158500 | 158600 | 158700 | 158300 | 245 |
| 574 | 20250123 | 095200 | 7734997300 | 158600 | 158300 | 158600 | 158200 | 249 |
| 575 | 20250123 | 095100 | 7695560900 | 158400 | 158200 | 158700 | 158200 | 201 |
| 576 | 20250123 | 095000 | 7663718100 | 158200 | 158300 | 158500 | 158100 | 435 |
| 577 | 20250123 | 094900 | 7594884800 | 158300 | 158500 | 158600 | 158200 | 485 |
| 578 | 20250123 | 094800 | 7518094000 | 158500 | 158700 | 158800 | 158300 | 522 |
| 579 | 20250123 | 094700 | 7435347500 | 158600 | 159000 | 159000 | 158500 | 239 |
| 580 | 20250123 | 094600 | 7397432000 | 158900 | 158600 | 159000 | 158600 | 194 |
| 581 | 20250123 | 094500 | 7366646600 | 158600 | 158800 | 159000 | 158500 | 647 |
| 582 | 20250123 | 094400 | 7263956400 | 158800 | 159000 | 159100 | 158700 | 377 |
| 583 | 20250123 | 094300 | 7204052500 | 159100 | 159500 | 159500 | 159000 | 335 |
| 584 | 20250123 | 094200 | 7150700000 | 159400 | 159400 | 159500 | 159100 | 450 |
| 585 | 20250123 | 094100 | 7079010100 | 159500 | 159500 | 159700 | 159400 | 287 |
| 586 | 20250123 | 094000 | 7033217700 | 159500 | 159800 | 160000 | 159500 | 965 |
| 587 | 20250123 | 093900 | 6879074300 | 159800 | 159300 | 159800 | 159300 | 150 |
| 588 | 20250123 | 093800 | 6855135700 | 159300 | 159000 | 159500 | 159000 | 401 |
| 589 | 20250123 | 093700 | 6791233000 | 159000 | 159400 | 159400 | 158800 | 463 |
| 590 | 20250123 | 093600 | 6717553700 | 159500 | 159500 | 159900 | 159300 | 351 |
| 591 | 20250123 | 093500 | 6661543700 | 159700 | 159200 | 159900 | 159200 | 705 |
| 592 | 20250123 | 093400 | 6549158100 | 159200 | 159000 | 159300 | 159000 | 386 |
| 593 | 20250123 | 093300 | 6487687200 | 158700 | 158200 | 159300 | 158200 | 256 |
| 594 | 20250123 | 093200 | 6447074900 | 158300 | 158800 | 158800 | 158000 | 2822 |
| 595 | 20250123 | 093100 | 6000581200 | 158700 | 159000 | 159300 | 158700 | 446 |
| 596 | 20250123 | 093000 | 5929708500 | 159000 | 158800 | 159200 | 158600 | 839 |
| 597 | 20250123 | 092900 | 5796370500 | 158800 | 159200 | 159300 | 158800 | 879 |
| 598 | 20250123 | 092800 | 5656570600 | 159100 | 159100 | 159500 | 159000 | 652 |
| 599 | 20250123 | 092700 | 5552733500 | 159200 | 159100 | 159200 | 158600 | 587 |
| 600 | 20250123 | 092600 | 5459499600 | 159100 | 159200 | 159300 | 159000 | 210 |
| 601 | 20250123 | 092500 | 5426074200 | 159200 | 159600 | 159600 | 158900 | 428 |
| 602 | 20250123 | 092400 | 5357972300 | 159600 | 158900 | 159700 | 158700 | 724 |
| 603 | 20250123 | 092300 | 5242767700 | 158800 | 158800 | 159100 | 158000 | 1006 |
| 604 | 20250123 | 092200 | 5083521000 | 158200 | 159400 | 159400 | 158000 | 4068 |
| 605 | 20250123 | 092100 | 4437813100 | 159400 | 159400 | 159800 | 159400 | 286 |
| 606 | 20250123 | 092000 | 4392214300 | 159400 | 160000 | 160300 | 159200 | 1994 |
| 607 | 20250123 | 091900 | 4073975500 | 160000 | 160300 | 160300 | 159800 | 343 |
| 608 | 20250123 | 091800 | 4019123100 | 160200 | 159900 | 160300 | 159700 | 397 |
| 609 | 20250123 | 091700 | 3955604200 | 160000 | 159900 | 160000 | 159700 | 334 |
| 610 | 20250123 | 091600 | 3902223600 | 159900 | 159800 | 160000 | 159500 | 677 |
| 611 | 20250123 | 091500 | 3794082900 | 159800 | 160100 | 160400 | 159800 | 2118 |
| 612 | 20250123 | 091400 | 3455224900 | 160100 | 160400 | 160500 | 160100 | 1102 |
| 613 | 20250123 | 091300 | 3278657200 | 160400 | 161100 | 161100 | 160200 | 1273 |
| 614 | 20250123 | 091200 | 3074229900 | 161100 | 161000 | 161500 | 161000 | 321 |
| 615 | 20250123 | 091100 | 3022480200 | 160900 | 161000 | 161000 | 160800 | 601 |
| 616 | 20250123 | 091000 | 2925795100 | 161000 | 160800 | 161100 | 160500 | 550 |
| 617 | 20250123 | 090900 | 2837377400 | 160900 | 161200 | 161200 | 160800 | 700 |
| 618 | 20250123 | 090800 | 2724678300 | 161200 | 161100 | 161400 | 161000 | 641 |
| 619 | 20250123 | 090700 | 2621365200 | 161100 | 161100 | 161300 | 160800 | 689 |
| 620 | 20250123 | 090600 | 2510483400 | 161000 | 161300 | 161900 | 160900 | 980 |
| 621 | 20250123 | 090500 | 2352306200 | 161300 | 160600 | 161400 | 160600 | 635 |
| 622 | 20250123 | 090400 | 2250015800 | 160600 | 160600 | 160800 | 160100 | 1529 |
| 623 | 20250123 | 090300 | 2004668100 | 160600 | 161000 | 161000 | 160300 | 1095 |
| 624 | 20250123 | 090200 | 1828673300 | 160700 | 159800 | 161300 | 159300 | 2230 |
| 625 | 20250123 | 090100 | 1471949000 | 159800 | 162700 | 162800 | 157700 | 3467 |
| 626 | 20250123 | 090000 | 913652700 | 162700 | 164000 | 164000 | 162300 | 5580 |