37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 3 | 20250123 | 192600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 4 | 20250123 | 192500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 5 | 20250123 | 192400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 6 | 20250123 | 192300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 7 | 20250123 | 192200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 8 | 20250123 | 192100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 9 | 20250123 | 192000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 10 | 20250123 | 191900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 11 | 20250123 | 191800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 12 | 20250123 | 191700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 13 | 20250123 | 191600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 14 | 20250123 | 191500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 15 | 20250123 | 191400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 16 | 20250123 | 191300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 17 | 20250123 | 191200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 18 | 20250123 | 191100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 19 | 20250123 | 191000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 20 | 20250123 | 190900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 21 | 20250123 | 190800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 22 | 20250123 | 190700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 23 | 20250123 | 190600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 24 | 20250123 | 190500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 25 | 20250123 | 190400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 26 | 20250123 | 190300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 27 | 20250123 | 190200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 28 | 20250123 | 190100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 29 | 20250123 | 190000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 30 | 20250123 | 185900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 31 | 20250123 | 185800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 32 | 20250123 | 185700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 33 | 20250123 | 185600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 34 | 20250123 | 185500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 35 | 20250123 | 185400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 36 | 20250123 | 185300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 37 | 20250123 | 185200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 38 | 20250123 | 185100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 39 | 20250123 | 185000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 40 | 20250123 | 184900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 41 | 20250123 | 184800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 42 | 20250123 | 184700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 43 | 20250123 | 184600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 44 | 20250123 | 184500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 45 | 20250123 | 184400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 46 | 20250123 | 184300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 47 | 20250123 | 184200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 48 | 20250123 | 184100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 49 | 20250123 | 184000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 50 | 20250123 | 183900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 51 | 20250123 | 183800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 52 | 20250123 | 183700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 53 | 20250123 | 183600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 54 | 20250123 | 183500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 55 | 20250123 | 183400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 56 | 20250123 | 183300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 57 | 20250123 | 183200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 58 | 20250123 | 183100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 59 | 20250123 | 183000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 60 | 20250123 | 182900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 61 | 20250123 | 182800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 62 | 20250123 | 182700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 63 | 20250123 | 182600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 64 | 20250123 | 182500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 65 | 20250123 | 182400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 66 | 20250123 | 182300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 67 | 20250123 | 182200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 68 | 20250123 | 182100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 69 | 20250123 | 182000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 70 | 20250123 | 181900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 71 | 20250123 | 181800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 72 | 20250123 | 181700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 73 | 20250123 | 181600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 74 | 20250123 | 181500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 75 | 20250123 | 181400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 76 | 20250123 | 181300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 77 | 20250123 | 181200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 78 | 20250123 | 181100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 79 | 20250123 | 181000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 80 | 20250123 | 180900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 81 | 20250123 | 180800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 82 | 20250123 | 180700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 83 | 20250123 | 180600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 84 | 20250123 | 180500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 85 | 20250123 | 180400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 86 | 20250123 | 180300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 87 | 20250123 | 180200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 88 | 20250123 | 180100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 89 | 20250123 | 180000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 90 | 20250123 | 175900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 91 | 20250123 | 175800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 92 | 20250123 | 175700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 93 | 20250123 | 175600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 94 | 20250123 | 175500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 95 | 20250123 | 175400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 96 | 20250123 | 175300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 97 | 20250123 | 175200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 98 | 20250123 | 175100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 99 | 20250123 | 175000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 100 | 20250123 | 174900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 101 | 20250123 | 174800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 102 | 20250123 | 174700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 103 | 20250123 | 174600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 104 | 20250123 | 174500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 105 | 20250123 | 174400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 106 | 20250123 | 174300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 107 | 20250123 | 174200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 108 | 20250123 | 174100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 109 | 20250123 | 174000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 110 | 20250123 | 173900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 111 | 20250123 | 173800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 112 | 20250123 | 173700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 113 | 20250123 | 173600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 114 | 20250123 | 173500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 115 | 20250123 | 173400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 116 | 20250123 | 173300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 117 | 20250123 | 173200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 118 | 20250123 | 173100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 119 | 20250123 | 173000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 120 | 20250123 | 172900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 121 | 20250123 | 172800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 122 | 20250123 | 172700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 123 | 20250123 | 172600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 124 | 20250123 | 172500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 125 | 20250123 | 172400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 126 | 20250123 | 172300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 127 | 20250123 | 172200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 128 | 20250123 | 172100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 129 | 20250123 | 172000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 130 | 20250123 | 171900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 131 | 20250123 | 171800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 132 | 20250123 | 171700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 133 | 20250123 | 171600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 134 | 20250123 | 171500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 135 | 20250123 | 171400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 136 | 20250123 | 171300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 137 | 20250123 | 171200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 138 | 20250123 | 171100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 139 | 20250123 | 171000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 140 | 20250123 | 170900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 141 | 20250123 | 170800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 142 | 20250123 | 170700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 143 | 20250123 | 170600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 144 | 20250123 | 170500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 145 | 20250123 | 170400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 146 | 20250123 | 170300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 147 | 20250123 | 170200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 148 | 20250123 | 170100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 149 | 20250123 | 170000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 150 | 20250123 | 165900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 151 | 20250123 | 165800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 152 | 20250123 | 165700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 153 | 20250123 | 165600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 154 | 20250123 | 165500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 155 | 20250123 | 165400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 156 | 20250123 | 165300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 157 | 20250123 | 165200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 158 | 20250123 | 165100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 159 | 20250123 | 165000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 160 | 20250123 | 164900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 161 | 20250123 | 164800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 162 | 20250123 | 164700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 163 | 20250123 | 164600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 164 | 20250123 | 164500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 165 | 20250123 | 164400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 166 | 20250123 | 164300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 167 | 20250123 | 164200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 168 | 20250123 | 164100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 169 | 20250123 | 164000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 170 | 20250123 | 163900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 171 | 20250123 | 163800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 172 | 20250123 | 163700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 173 | 20250123 | 163600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 174 | 20250123 | 163500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 175 | 20250123 | 163400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 176 | 20250123 | 163300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 177 | 20250123 | 163200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 178 | 20250123 | 163100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 179 | 20250123 | 163000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 180 | 20250123 | 162900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 181 | 20250123 | 162800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 182 | 20250123 | 162700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 183 | 20250123 | 162600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 184 | 20250123 | 162500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 185 | 20250123 | 162400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 186 | 20250123 | 162300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 187 | 20250123 | 162200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 188 | 20250123 | 162100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 189 | 20250123 | 162000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 190 | 20250123 | 161900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 191 | 20250123 | 161800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 192 | 20250123 | 161700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 193 | 20250123 | 161600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 194 | 20250123 | 161500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 195 | 20250123 | 161400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 196 | 20250123 | 161300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 197 | 20250123 | 161200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 198 | 20250123 | 161100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 199 | 20250123 | 161000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 200 | 20250123 | 160900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 201 | 20250123 | 160800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 202 | 20250123 | 160700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 203 | 20250123 | 160600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 204 | 20250123 | 160500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 205 | 20250123 | 160400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 206 | 20250123 | 160300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 207 | 20250123 | 160200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 208 | 20250123 | 160100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 209 | 20250123 | 160000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 210 | 20250123 | 155900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 211 | 20250123 | 155800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 212 | 20250123 | 155700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 213 | 20250123 | 155600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 214 | 20250123 | 155500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 215 | 20250123 | 155400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 216 | 20250123 | 155300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 217 | 20250123 | 155200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 218 | 20250123 | 155100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 219 | 20250123 | 155000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 220 | 20250123 | 154900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 221 | 20250123 | 154800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 222 | 20250123 | 154700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 223 | 20250123 | 154600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 224 | 20250123 | 154500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 225 | 20250123 | 154400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 226 | 20250123 | 154300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 227 | 20250123 | 154200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 228 | 20250123 | 154100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 229 | 20250123 | 154000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 230 | 20250123 | 153900 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 231 | 20250123 | 153800 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 232 | 20250123 | 153700 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 233 | 20250123 | 153600 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 234 | 20250123 | 153500 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 235 | 20250123 | 153400 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 236 | 20250123 | 153300 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 237 | 20250123 | 153200 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 238 | 20250123 | 153100 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 239 | 20250123 | 153000 | 189355781300 | 121900 | 121900 | 121900 | 121900 | 25927 |
| 240 | 20250123 | 152900 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 241 | 20250123 | 152800 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 242 | 20250123 | 152700 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 243 | 20250123 | 152600 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 244 | 20250123 | 152500 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 245 | 20250123 | 152400 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 246 | 20250123 | 152300 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 247 | 20250123 | 152200 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 248 | 20250123 | 152100 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 249 | 20250123 | 152000 | 186195280000 | 122000 | 122000 | 122000 | 122000 | 0 |
| 250 | 20250123 | 151900 | 186195280000 | 122000 | 122000 | 122100 | 122000 | 2847 |
| 251 | 20250123 | 151800 | 185847776000 | 122000 | 122100 | 122200 | 122000 | 3654 |
| 252 | 20250123 | 151700 | 185401566500 | 122200 | 122100 | 122200 | 122100 | 1664 |
| 253 | 20250123 | 151600 | 185198347000 | 122100 | 122200 | 122300 | 122100 | 1679 |
| 254 | 20250123 | 151500 | 184993192700 | 122300 | 122100 | 122300 | 122100 | 2662 |
| 255 | 20250123 | 151400 | 184667735900 | 122100 | 121900 | 122200 | 121900 | 5756 |
| 256 | 20250123 | 151300 | 183965133300 | 121900 | 122000 | 122000 | 121900 | 3039 |
| 257 | 20250123 | 151200 | 183594651700 | 122000 | 122000 | 122000 | 121900 | 3627 |
| 258 | 20250123 | 151100 | 183152448900 | 121900 | 122100 | 122100 | 121900 | 8756 |
| 259 | 20250123 | 151000 | 182084391100 | 122000 | 122000 | 122100 | 122000 | 3824 |
| 260 | 20250123 | 150900 | 181617781300 | 122100 | 122100 | 122100 | 122000 | 2340 |
| 261 | 20250123 | 150800 | 181332195000 | 122100 | 122100 | 122200 | 122000 | 3883 |
| 262 | 20250123 | 150700 | 180858138700 | 122200 | 122100 | 122200 | 122100 | 1583 |
| 263 | 20250123 | 150600 | 180664813000 | 122200 | 122100 | 122200 | 122100 | 1580 |
| 264 | 20250123 | 150500 | 180471871700 | 122200 | 122100 | 122300 | 122100 | 3095 |
| 265 | 20250123 | 150400 | 180093886100 | 122100 | 122200 | 122300 | 122100 | 2191 |
| 266 | 20250123 | 150300 | 179826238200 | 122200 | 122300 | 122300 | 122200 | 2276 |
| 267 | 20250123 | 150200 | 179548071000 | 122200 | 122300 | 122300 | 122200 | 1800 |
| 268 | 20250123 | 150100 | 179328015300 | 122300 | 122100 | 122300 | 122100 | 3399 |
| 269 | 20250123 | 150000 | 178912666400 | 122200 | 122100 | 122200 | 122100 | 2842 |
| 270 | 20250123 | 145900 | 178565436100 | 122100 | 122100 | 122200 | 122100 | 729 |
| 271 | 20250123 | 145800 | 178476395100 | 122100 | 122200 | 122200 | 122000 | 3976 |
| 272 | 20250123 | 145700 | 177990843400 | 122100 | 122100 | 122200 | 122000 | 2649 |
| 273 | 20250123 | 145600 | 177667375000 | 122100 | 122100 | 122200 | 122100 | 1698 |
| 274 | 20250123 | 145500 | 177460024900 | 122200 | 122100 | 122200 | 122100 | 1565 |
| 275 | 20250123 | 145400 | 177268907000 | 122100 | 122200 | 122200 | 122100 | 2427 |
| 276 | 20250123 | 145300 | 176972541400 | 122100 | 122100 | 122200 | 122100 | 2105 |
| 277 | 20250123 | 145200 | 176715400200 | 122100 | 122200 | 122200 | 122100 | 1951 |
| 278 | 20250123 | 145100 | 176477103900 | 122200 | 122100 | 122200 | 122100 | 2121 |
| 279 | 20250123 | 145000 | 176218041900 | 122100 | 122200 | 122300 | 122100 | 3914 |
| 280 | 20250123 | 144900 | 175739848800 | 122200 | 122300 | 122300 | 122200 | 1926 |
| 281 | 20250123 | 144800 | 175504437300 | 122200 | 122300 | 122300 | 122200 | 1306 |
| 282 | 20250123 | 144700 | 175344812700 | 122300 | 122300 | 122400 | 122200 | 3058 |
| 283 | 20250123 | 144600 | 174970841900 | 122300 | 122400 | 122400 | 122300 | 1251 |
| 284 | 20250123 | 144500 | 174817771500 | 122400 | 122400 | 122400 | 122300 | 1382 |
| 285 | 20250123 | 144400 | 174648708000 | 122400 | 122400 | 122500 | 122300 | 1246 |
| 286 | 20250123 | 144300 | 174496217000 | 122400 | 122400 | 122500 | 122400 | 792 |
| 287 | 20250123 | 144200 | 174399241400 | 122500 | 122500 | 122600 | 122400 | 2216 |
| 288 | 20250123 | 144100 | 174127797200 | 122600 | 122600 | 122700 | 122500 | 1453 |
| 289 | 20250123 | 144000 | 173949655700 | 122600 | 122600 | 122600 | 122500 | 1004 |
| 290 | 20250123 | 143900 | 173826573800 | 122600 | 122600 | 122600 | 122500 | 547 |
| 291 | 20250123 | 143800 | 173759522400 | 122500 | 122700 | 122700 | 122500 | 1203 |
| 292 | 20250123 | 143700 | 173612035100 | 122700 | 122400 | 122700 | 122400 | 1690 |
| 293 | 20250123 | 143600 | 173404957000 | 122500 | 122400 | 122500 | 122400 | 767 |
| 294 | 20250123 | 143500 | 173311062300 | 122500 | 122400 | 122500 | 122300 | 1486 |
| 295 | 20250123 | 143400 | 173129199700 | 122400 | 122300 | 122400 | 122300 | 1300 |
| 296 | 20250123 | 143300 | 172970194800 | 122200 | 122300 | 122300 | 122200 | 1593 |
| 297 | 20250123 | 143200 | 172775493700 | 122200 | 122200 | 122400 | 122200 | 1518 |
| 298 | 20250123 | 143100 | 172589919600 | 122300 | 122500 | 122500 | 122200 | 4599 |
| 299 | 20250123 | 143000 | 172027522300 | 122400 | 122700 | 122700 | 122400 | 12775 |
| 300 | 20250123 | 142900 | 170462988600 | 122700 | 122800 | 122900 | 122600 | 1193 |
| 301 | 20250123 | 142800 | 170316562700 | 122800 | 122900 | 122900 | 122600 | 8685 |
| 302 | 20250123 | 142700 | 169250338300 | 122900 | 122800 | 122900 | 122800 | 793 |
| 303 | 20250123 | 142600 | 169152881100 | 122800 | 122900 | 122900 | 122800 | 726 |
| 304 | 20250123 | 142500 | 169063681600 | 122900 | 122900 | 122900 | 122800 | 384 |
| 305 | 20250123 | 142400 | 169016500900 | 122800 | 122900 | 122900 | 122800 | 688 |
| 306 | 20250123 | 142300 | 168931992100 | 122900 | 123000 | 123000 | 122800 | 1949 |
| 307 | 20250123 | 142200 | 168692443300 | 123000 | 122900 | 123000 | 122800 | 817 |
| 308 | 20250123 | 142100 | 168592025800 | 122900 | 122900 | 122900 | 122800 | 324 |
| 309 | 20250123 | 142000 | 168552211600 | 122900 | 122700 | 122900 | 122600 | 1022 |
| 310 | 20250123 | 141900 | 168426746500 | 122600 | 122900 | 123000 | 122600 | 1793 |
| 311 | 20250123 | 141800 | 168206607400 | 122900 | 123000 | 123100 | 122800 | 2217 |
| 312 | 20250123 | 141700 | 167934084700 | 123000 | 122900 | 123000 | 122800 | 1497 |
| 313 | 20250123 | 141600 | 167750022900 | 122800 | 122600 | 122900 | 122500 | 2553 |
| 314 | 20250123 | 141500 | 167436834500 | 122500 | 122500 | 122600 | 122500 | 1311 |
| 315 | 20250123 | 141400 | 167276174500 | 122500 | 122600 | 122600 | 122500 | 1635 |
| 316 | 20250123 | 141300 | 167075821400 | 122700 | 122700 | 122700 | 122500 | 1709 |
| 317 | 20250123 | 141200 | 166866271300 | 122700 | 122600 | 122700 | 122600 | 2184 |
| 318 | 20250123 | 141100 | 166598476400 | 122600 | 122600 | 122700 | 122600 | 1184 |
| 319 | 20250123 | 141000 | 166453311500 | 122600 | 122700 | 122800 | 122600 | 1764 |
| 320 | 20250123 | 140900 | 166236938500 | 122700 | 122700 | 122800 | 122600 | 1170 |
| 321 | 20250123 | 140800 | 166093334800 | 122800 | 122800 | 122800 | 122600 | 2228 |
| 322 | 20250123 | 140700 | 165819936200 | 122800 | 122900 | 123000 | 122800 | 3229 |
| 323 | 20250123 | 140600 | 165423369700 | 122900 | 122900 | 123000 | 122800 | 2543 |
| 324 | 20250123 | 140500 | 165110817900 | 122900 | 123000 | 123000 | 122900 | 1528 |
| 325 | 20250123 | 140400 | 164922988400 | 123000 | 123300 | 123300 | 122900 | 11796 |
| 326 | 20250123 | 140300 | 163470935900 | 123300 | 123300 | 123300 | 123200 | 2330 |
| 327 | 20250123 | 140200 | 163183853800 | 123300 | 123300 | 123400 | 123200 | 850 |
| 328 | 20250123 | 140100 | 163079026700 | 123400 | 123300 | 123400 | 123300 | 748 |
| 329 | 20250123 | 140000 | 162986769300 | 123300 | 123400 | 123400 | 123300 | 958 |
| 330 | 20250123 | 135900 | 162868620000 | 123300 | 123400 | 123400 | 123300 | 1223 |
| 331 | 20250123 | 135800 | 162717763600 | 123300 | 123400 | 123500 | 123300 | 408 |
| 332 | 20250123 | 135700 | 162667423200 | 123300 | 123500 | 123500 | 123300 | 2014 |
| 333 | 20250123 | 135600 | 162418831400 | 123500 | 123300 | 123600 | 123300 | 1111 |
| 334 | 20250123 | 135500 | 162281651900 | 123300 | 123200 | 123400 | 123200 | 1003 |
| 335 | 20250123 | 135400 | 162158004300 | 123200 | 123400 | 123400 | 123200 | 3056 |
| 336 | 20250123 | 135300 | 161781365600 | 123300 | 123700 | 123700 | 123300 | 2880 |
| 337 | 20250123 | 135200 | 161425799100 | 123700 | 123500 | 123800 | 123500 | 2019 |
| 338 | 20250123 | 135100 | 161176314900 | 123500 | 123900 | 123900 | 123500 | 3607 |
| 339 | 20250123 | 135000 | 160730010100 | 123800 | 123900 | 123900 | 123800 | 634 |
| 340 | 20250123 | 134900 | 160651487700 | 123900 | 123800 | 123900 | 123800 | 419 |
| 341 | 20250123 | 134800 | 160599598600 | 123800 | 123800 | 123900 | 123800 | 422 |
| 342 | 20250123 | 134700 | 160547326100 | 123800 | 123900 | 123900 | 123700 | 1889 |
| 343 | 20250123 | 134600 | 160313485800 | 123900 | 123700 | 123900 | 123700 | 1101 |
| 344 | 20250123 | 134500 | 160177177900 | 123700 | 123500 | 123800 | 123400 | 1575 |
| 345 | 20250123 | 134400 | 159982579700 | 123500 | 123600 | 123600 | 123400 | 3322 |
| 346 | 20250123 | 134300 | 159572410800 | 123500 | 123800 | 124000 | 123500 | 5757 |
| 347 | 20250123 | 134200 | 158860281000 | 123800 | 124000 | 124000 | 123800 | 1693 |
| 348 | 20250123 | 134100 | 158650493200 | 124000 | 124100 | 124100 | 123900 | 1861 |
| 349 | 20250123 | 134000 | 158419702600 | 124000 | 124200 | 124200 | 124000 | 2494 |
| 350 | 20250123 | 133900 | 158110296100 | 124200 | 124200 | 124300 | 124100 | 2703 |
| 351 | 20250123 | 133800 | 157774563800 | 124300 | 124200 | 124300 | 124200 | 1018 |
| 352 | 20250123 | 133700 | 157648113500 | 124300 | 124400 | 124400 | 124200 | 1042 |
| 353 | 20250123 | 133600 | 157518580000 | 124400 | 124300 | 124400 | 124200 | 2580 |
| 354 | 20250123 | 133500 | 157197830500 | 124300 | 124200 | 124300 | 124000 | 1938 |
| 355 | 20250123 | 133400 | 156957197500 | 124100 | 124400 | 124500 | 124100 | 2695 |
| 356 | 20250123 | 133300 | 156622322700 | 124300 | 124500 | 124500 | 124200 | 1602 |
| 357 | 20250123 | 133200 | 156423027400 | 124500 | 124300 | 124500 | 124200 | 2977 |
| 358 | 20250123 | 133100 | 156052618200 | 124300 | 124300 | 124400 | 124200 | 2611 |
| 359 | 20250123 | 133000 | 155728222700 | 124300 | 124600 | 124700 | 124300 | 4791 |
| 360 | 20250123 | 132900 | 155131871500 | 124700 | 124700 | 124700 | 124600 | 1561 |
| 361 | 20250123 | 132800 | 154937250600 | 124600 | 124600 | 124700 | 124600 | 1504 |
| 362 | 20250123 | 132700 | 154749726300 | 124600 | 124500 | 124700 | 124400 | 2764 |
| 363 | 20250123 | 132600 | 154405454100 | 124600 | 124600 | 124600 | 124500 | 1042 |
| 364 | 20250123 | 132500 | 154275699600 | 124500 | 124700 | 124700 | 124500 | 2156 |
| 365 | 20250123 | 132400 | 154007121100 | 124700 | 124600 | 124700 | 124500 | 656 |
| 366 | 20250123 | 132300 | 153925367000 | 124600 | 124700 | 124800 | 124600 | 1705 |
| 367 | 20250123 | 132200 | 153712792900 | 124700 | 124800 | 124900 | 124600 | 4140 |
| 368 | 20250123 | 132100 | 153196237900 | 124800 | 124500 | 124800 | 124500 | 4165 |
| 369 | 20250123 | 132000 | 152677205200 | 124400 | 124400 | 124500 | 124300 | 1630 |
| 370 | 20250123 | 131900 | 152474462700 | 124400 | 124400 | 124400 | 124300 | 691 |
| 371 | 20250123 | 131800 | 152388508700 | 124400 | 124400 | 124400 | 124300 | 800 |
| 372 | 20250123 | 131700 | 152288992000 | 124400 | 124400 | 124500 | 124300 | 1569 |
| 373 | 20250123 | 131600 | 152093815300 | 124300 | 124500 | 124500 | 124300 | 1428 |
| 374 | 20250123 | 131500 | 151916197700 | 124400 | 124500 | 124500 | 124400 | 478 |
| 375 | 20250123 | 131400 | 151856702400 | 124400 | 124300 | 124500 | 124300 | 571 |
| 376 | 20250123 | 131300 | 151785667100 | 124300 | 124600 | 124600 | 124300 | 2182 |
| 377 | 20250123 | 131200 | 151514183300 | 124500 | 124500 | 124700 | 124500 | 3009 |
| 378 | 20250123 | 131100 | 151139309500 | 124500 | 124300 | 124500 | 124300 | 3514 |
| 379 | 20250123 | 131000 | 150702233000 | 124300 | 124200 | 124300 | 124200 | 410 |
| 380 | 20250123 | 130900 | 150651283200 | 124200 | 124200 | 124300 | 124100 | 1382 |
| 381 | 20250123 | 130800 | 150479626500 | 124200 | 124200 | 124200 | 124100 | 847 |
| 382 | 20250123 | 130700 | 150374435300 | 124200 | 124100 | 124200 | 124000 | 1531 |
| 383 | 20250123 | 130600 | 150184471800 | 124100 | 124100 | 124100 | 124000 | 855 |
| 384 | 20250123 | 130500 | 150078388100 | 124100 | 124100 | 124100 | 124000 | 995 |
| 385 | 20250123 | 130400 | 149954970600 | 124000 | 124000 | 124100 | 124000 | 1441 |
| 386 | 20250123 | 130300 | 149776158700 | 124000 | 124200 | 124300 | 124000 | 2079 |
| 387 | 20250123 | 130200 | 149518151300 | 124000 | 124100 | 124200 | 124000 | 1698 |
| 388 | 20250123 | 130100 | 149307347700 | 124100 | 124000 | 124100 | 123900 | 1253 |
| 389 | 20250123 | 130000 | 149151926700 | 124000 | 123900 | 124100 | 123800 | 1446 |
| 390 | 20250123 | 125900 | 148972777800 | 124100 | 123900 | 124200 | 123800 | 3943 |
| 391 | 20250123 | 125800 | 148483792200 | 123800 | 123600 | 123900 | 123500 | 1880 |
| 392 | 20250123 | 125700 | 148251208000 | 123600 | 123400 | 123600 | 123300 | 3021 |
| 393 | 20250123 | 125600 | 147878297300 | 123500 | 123500 | 123500 | 123400 | 1188 |
| 394 | 20250123 | 125500 | 147731653000 | 123400 | 123500 | 123700 | 123300 | 3943 |
| 395 | 20250123 | 125400 | 147244992100 | 123500 | 123800 | 123900 | 123500 | 6871 |
| 396 | 20250123 | 125300 | 146395229600 | 123800 | 123800 | 123900 | 123800 | 834 |
| 397 | 20250123 | 125200 | 146291963400 | 123900 | 123900 | 123900 | 123800 | 990 |
| 398 | 20250123 | 125100 | 146169374000 | 123900 | 123800 | 123900 | 123700 | 1574 |
| 399 | 20250123 | 125000 | 145974529200 | 123700 | 123800 | 123800 | 123700 | 1409 |
| 400 | 20250123 | 124900 | 145800199900 | 123700 | 124000 | 124000 | 123700 | 3922 |
| 401 | 20250123 | 124800 | 145314409300 | 124000 | 124000 | 124100 | 123900 | 1840 |
| 402 | 20250123 | 124700 | 145086322400 | 124000 | 124100 | 124100 | 123900 | 1530 |
| 403 | 20250123 | 124600 | 144896619300 | 124000 | 124100 | 124200 | 123900 | 3482 |
| 404 | 20250123 | 124500 | 144464666700 | 124200 | 124200 | 124300 | 124100 | 1234 |
| 405 | 20250123 | 124400 | 144311413000 | 124200 | 124200 | 124400 | 124100 | 2879 |
| 406 | 20250123 | 124300 | 143953690700 | 124100 | 124100 | 124200 | 124000 | 2428 |
| 407 | 20250123 | 124200 | 143652376500 | 124100 | 124500 | 124600 | 124100 | 3602 |
| 408 | 20250123 | 124100 | 143204553100 | 124400 | 125000 | 125000 | 124400 | 6563 |
| 409 | 20250123 | 124000 | 142386142500 | 124900 | 125100 | 125200 | 124900 | 5851 |
| 410 | 20250123 | 123900 | 141654611800 | 125200 | 125200 | 125200 | 124900 | 5724 |
| 411 | 20250123 | 123800 | 140938638400 | 125200 | 125100 | 125200 | 124800 | 2116 |
| 412 | 20250123 | 123700 | 140674062600 | 125100 | 125100 | 125200 | 124900 | 9207 |
| 413 | 20250123 | 123600 | 139522456700 | 125100 | 124800 | 125100 | 124700 | 8507 |
| 414 | 20250123 | 123500 | 138459698300 | 124700 | 124700 | 124800 | 124600 | 2549 |
| 415 | 20250123 | 123400 | 138141827900 | 124700 | 124800 | 124900 | 124500 | 7198 |
| 416 | 20250123 | 123300 | 137243981500 | 124800 | 124700 | 124900 | 124600 | 5058 |
| 417 | 20250123 | 123200 | 136613034600 | 124700 | 124500 | 124700 | 124400 | 5349 |
| 418 | 20250123 | 123100 | 135946772000 | 124400 | 124400 | 124700 | 124400 | 7749 |
| 419 | 20250123 | 123000 | 134981432900 | 124400 | 124300 | 124500 | 124200 | 3082 |
| 420 | 20250123 | 122900 | 134597981800 | 124300 | 124200 | 124300 | 124100 | 1287 |
| 421 | 20250123 | 122800 | 134438068000 | 124200 | 124200 | 124200 | 124100 | 1148 |
| 422 | 20250123 | 122700 | 134295497100 | 124200 | 124100 | 124200 | 124000 | 1865 |
| 423 | 20250123 | 122600 | 134064064200 | 124100 | 124500 | 124500 | 124000 | 4324 |
| 424 | 20250123 | 122500 | 133527065300 | 124500 | 124200 | 124500 | 124100 | 8519 |
| 425 | 20250123 | 122400 | 132468012100 | 124200 | 124200 | 124200 | 124100 | 2138 |
| 426 | 20250123 | 122300 | 132202580000 | 124200 | 124000 | 124200 | 124000 | 3944 |
| 427 | 20250123 | 122200 | 131713004700 | 124000 | 123600 | 124100 | 123600 | 5664 |
| 428 | 20250123 | 122100 | 131011680200 | 123600 | 123600 | 123600 | 123400 | 1118 |
| 429 | 20250123 | 122000 | 130873525300 | 123600 | 123300 | 123600 | 123200 | 1036 |
| 430 | 20250123 | 121900 | 130745727400 | 123300 | 123200 | 123300 | 123100 | 845 |
| 431 | 20250123 | 121800 | 130641619000 | 123100 | 123100 | 123200 | 123000 | 1368 |
| 432 | 20250123 | 121700 | 130473249700 | 123000 | 123000 | 123100 | 123000 | 1848 |
| 433 | 20250123 | 121600 | 130245918900 | 123000 | 123400 | 123500 | 123000 | 7135 |
| 434 | 20250123 | 121500 | 129366467800 | 123400 | 123600 | 123700 | 123400 | 1202 |
| 435 | 20250123 | 121400 | 129218031800 | 123600 | 123600 | 123700 | 123500 | 2347 |
| 436 | 20250123 | 121300 | 128928034600 | 123600 | 123600 | 123700 | 123500 | 1163 |
| 437 | 20250123 | 121200 | 128784291500 | 123600 | 123600 | 123600 | 123500 | 803 |
| 438 | 20250123 | 121100 | 128685084700 | 123600 | 123600 | 123700 | 123600 | 664 |
| 439 | 20250123 | 121000 | 128603003600 | 123600 | 123700 | 123700 | 123600 | 1186 |
| 440 | 20250123 | 120900 | 128456393000 | 123600 | 123600 | 123700 | 123600 | 761 |
| 441 | 20250123 | 120800 | 128362316900 | 123700 | 123800 | 123900 | 123500 | 1815 |
| 442 | 20250123 | 120700 | 128137882000 | 123900 | 123700 | 124000 | 123600 | 1648 |
| 443 | 20250123 | 120600 | 127933783100 | 123700 | 123400 | 123700 | 123400 | 1396 |
| 444 | 20250123 | 120500 | 127761288800 | 123400 | 123400 | 123500 | 123300 | 1662 |
| 445 | 20250123 | 120400 | 127556207600 | 123500 | 123600 | 123700 | 123400 | 1401 |
| 446 | 20250123 | 120300 | 127383186200 | 123600 | 124100 | 124100 | 123600 | 3519 |
| 447 | 20250123 | 120200 | 126947362200 | 124100 | 124100 | 124200 | 124000 | 2109 |
| 448 | 20250123 | 120100 | 126685534800 | 124100 | 124100 | 124100 | 124000 | 2891 |
| 449 | 20250123 | 120000 | 126326827500 | 124000 | 124100 | 124100 | 124000 | 1598 |
| 450 | 20250123 | 115900 | 126128562400 | 124100 | 124100 | 124200 | 124000 | 4564 |
| 451 | 20250123 | 115800 | 125562286400 | 124100 | 123800 | 124100 | 123800 | 5788 |
| 452 | 20250123 | 115700 | 124844772000 | 123900 | 123700 | 123900 | 123600 | 3760 |
| 453 | 20250123 | 115600 | 124379391200 | 123700 | 123500 | 123700 | 123300 | 4543 |
| 454 | 20250123 | 115500 | 123818197100 | 123500 | 123100 | 123500 | 123100 | 3313 |
| 455 | 20250123 | 115400 | 123409869200 | 123200 | 123100 | 123200 | 123100 | 993 |
| 456 | 20250123 | 115300 | 123287597500 | 123100 | 123300 | 123300 | 123100 | 1408 |
| 457 | 20250123 | 115200 | 123114127800 | 123300 | 123200 | 123300 | 123200 | 1304 |
| 458 | 20250123 | 115100 | 122953381200 | 123200 | 123400 | 123500 | 123200 | 2934 |
| 459 | 20250123 | 115000 | 122591343900 | 123500 | 123500 | 123500 | 123400 | 1845 |
| 460 | 20250123 | 114900 | 122363497700 | 123400 | 123500 | 123500 | 123400 | 1206 |
| 461 | 20250123 | 114800 | 122214643700 | 123500 | 123100 | 123500 | 123100 | 6035 |
| 462 | 20250123 | 114700 | 121470211100 | 123200 | 123200 | 123300 | 123100 | 1072 |
| 463 | 20250123 | 114600 | 121338157300 | 123200 | 123400 | 123400 | 123100 | 3986 |
| 464 | 20250123 | 114500 | 120846795800 | 123300 | 123200 | 123400 | 123200 | 3780 |
| 465 | 20250123 | 114400 | 120380756200 | 123200 | 123100 | 123200 | 123100 | 1080 |
| 466 | 20250123 | 114300 | 120247726700 | 123100 | 122900 | 123200 | 122900 | 2706 |
| 467 | 20250123 | 114200 | 119914947300 | 122800 | 123000 | 123000 | 122800 | 883 |
| 468 | 20250123 | 114100 | 119806400900 | 123000 | 122800 | 123200 | 122800 | 5997 |
| 469 | 20250123 | 114000 | 119068933900 | 122900 | 122700 | 123000 | 122700 | 3283 |
| 470 | 20250123 | 113900 | 118665661600 | 122700 | 122600 | 122700 | 122500 | 1231 |
| 471 | 20250123 | 113800 | 118514714400 | 122600 | 122600 | 122600 | 122500 | 1562 |
| 472 | 20250123 | 113700 | 118323216300 | 122600 | 122300 | 122600 | 122300 | 2299 |
| 473 | 20250123 | 113600 | 118041680600 | 122300 | 122300 | 122400 | 122200 | 663 |
| 474 | 20250123 | 113500 | 117960598000 | 122200 | 122300 | 122300 | 122200 | 360 |
| 475 | 20250123 | 113400 | 117916575500 | 122300 | 122300 | 122300 | 122200 | 467 |
| 476 | 20250123 | 113300 | 117859483200 | 122300 | 122400 | 122400 | 122200 | 819 |
| 477 | 20250123 | 113200 | 117759331700 | 122400 | 122200 | 122400 | 122200 | 553 |
| 478 | 20250123 | 113100 | 117691702200 | 122200 | 122200 | 122300 | 122100 | 341 |
| 479 | 20250123 | 113000 | 117650016100 | 122100 | 122200 | 122200 | 122100 | 662 |
| 480 | 20250123 | 112900 | 117569155800 | 122200 | 122100 | 122200 | 122100 | 671 |
| 481 | 20250123 | 112800 | 117487173100 | 122200 | 122100 | 122200 | 122100 | 439 |
| 482 | 20250123 | 112700 | 117433532000 | 122200 | 122200 | 122200 | 122100 | 605 |
| 483 | 20250123 | 112600 | 117359640500 | 122200 | 122200 | 122300 | 122100 | 1152 |
| 484 | 20250123 | 112500 | 117218855600 | 122200 | 122100 | 122200 | 122100 | 407 |
| 485 | 20250123 | 112400 | 117169143200 | 122200 | 122300 | 122400 | 122000 | 3468 |
| 486 | 20250123 | 112300 | 116745555800 | 122400 | 122500 | 122500 | 122300 | 1167 |
| 487 | 20250123 | 112200 | 116602707200 | 122400 | 122400 | 122400 | 122300 | 901 |
| 488 | 20250123 | 112100 | 116492436700 | 122400 | 122200 | 122400 | 122200 | 895 |
| 489 | 20250123 | 112000 | 116382988400 | 122300 | 122200 | 122300 | 122200 | 367 |
| 490 | 20250123 | 111900 | 116338115300 | 122200 | 122100 | 122300 | 122100 | 706 |
| 491 | 20250123 | 111800 | 116251845700 | 122100 | 122100 | 122100 | 122000 | 1226 |
| 492 | 20250123 | 111700 | 116102191900 | 122100 | 122200 | 122300 | 122000 | 7057 |
| 493 | 20250123 | 111600 | 115240623300 | 122300 | 122300 | 122300 | 122200 | 718 |
| 494 | 20250123 | 111500 | 115152836600 | 122200 | 122300 | 122300 | 122200 | 269 |
| 495 | 20250123 | 111400 | 115119951400 | 122200 | 122200 | 122200 | 122100 | 1206 |
| 496 | 20250123 | 111300 | 114972615500 | 122200 | 122100 | 122200 | 122100 | 661 |
| 497 | 20250123 | 111200 | 114891851800 | 122200 | 122200 | 122200 | 122100 | 907 |
| 498 | 20250123 | 111100 | 114781036800 | 122200 | 122200 | 122200 | 122100 | 1123 |
| 499 | 20250123 | 111000 | 114643848200 | 122200 | 122300 | 122300 | 122100 | 1999 |
| 500 | 20250123 | 110900 | 114399553500 | 122300 | 122300 | 122300 | 122200 | 441 |
| 501 | 20250123 | 110800 | 114345648000 | 122300 | 122300 | 122300 | 122200 | 433 |
| 502 | 20250123 | 110700 | 114292713700 | 122200 | 122200 | 122300 | 122200 | 471 |
| 503 | 20250123 | 110600 | 114235133600 | 122200 | 122200 | 122300 | 122200 | 682 |
| 504 | 20250123 | 110500 | 114151771400 | 122300 | 122300 | 122300 | 122200 | 783 |
| 505 | 20250123 | 110400 | 114056059100 | 122300 | 122600 | 122600 | 122200 | 3525 |
| 506 | 20250123 | 110300 | 113624538400 | 122500 | 122500 | 122600 | 122400 | 425 |
| 507 | 20250123 | 110200 | 113572470300 | 122500 | 122400 | 122500 | 122400 | 1071 |
| 508 | 20250123 | 110100 | 113441287400 | 122500 | 122500 | 122500 | 122400 | 1745 |
| 509 | 20250123 | 110000 | 113227654300 | 122500 | 122500 | 122500 | 122400 | 670 |
| 510 | 20250123 | 105900 | 113145594600 | 122400 | 122500 | 122600 | 122400 | 1052 |
| 511 | 20250123 | 105800 | 113016729200 | 122500 | 122400 | 122600 | 122400 | 1448 |
| 512 | 20250123 | 105700 | 112839359800 | 122400 | 122300 | 122400 | 122200 | 999 |
| 513 | 20250123 | 105600 | 112717138500 | 122300 | 122200 | 122400 | 122100 | 1127 |
| 514 | 20250123 | 105500 | 112579375300 | 122200 | 122100 | 122200 | 122000 | 856 |
| 515 | 20250123 | 105400 | 112474849400 | 122000 | 122100 | 122200 | 122000 | 1635 |
| 516 | 20250123 | 105300 | 112275261900 | 122100 | 122000 | 122100 | 122000 | 1307 |
| 517 | 20250123 | 105200 | 112115738900 | 122100 | 122100 | 122100 | 122000 | 458 |
| 518 | 20250123 | 105100 | 112059834100 | 122000 | 122000 | 122100 | 122000 | 1934 |
| 519 | 20250123 | 105000 | 111823863200 | 122100 | 122100 | 122100 | 122000 | 2132 |
| 520 | 20250123 | 104900 | 111563750800 | 122000 | 122000 | 122100 | 122000 | 1477 |
| 521 | 20250123 | 104800 | 111383538600 | 122000 | 122000 | 122100 | 121900 | 827 |
| 522 | 20250123 | 104700 | 111282646500 | 122100 | 122100 | 122200 | 121900 | 6501 |
| 523 | 20250123 | 104600 | 110489422500 | 122100 | 122400 | 122400 | 122100 | 3231 |
| 524 | 20250123 | 104500 | 110094496100 | 122400 | 122400 | 122500 | 122300 | 595 |
| 525 | 20250123 | 104400 | 110021649400 | 122500 | 122500 | 122600 | 122300 | 2812 |
| 526 | 20250123 | 104300 | 109677348300 | 122500 | 122600 | 122600 | 122400 | 1955 |
| 527 | 20250123 | 104200 | 109437895800 | 122500 | 122700 | 122700 | 122400 | 1810 |
| 528 | 20250123 | 104100 | 109216043500 | 122600 | 122500 | 122700 | 122400 | 1802 |
| 529 | 20250123 | 104000 | 108995202600 | 122500 | 122400 | 122500 | 122300 | 1049 |
| 530 | 20250123 | 103900 | 108866769900 | 122300 | 122200 | 122400 | 122100 | 1384 |
| 531 | 20250123 | 103800 | 108697511200 | 122200 | 122100 | 122300 | 122000 | 1905 |
| 532 | 20250123 | 103700 | 108464835800 | 122100 | 122100 | 122200 | 122000 | 997 |
| 533 | 20250123 | 103600 | 108343145600 | 122200 | 122000 | 122200 | 122000 | 2209 |
| 534 | 20250123 | 103500 | 108073448500 | 122000 | 122000 | 122000 | 121900 | 3603 |
| 535 | 20250123 | 103400 | 107633996700 | 122000 | 122100 | 122100 | 121900 | 4241 |
| 536 | 20250123 | 103300 | 107116607300 | 122100 | 122000 | 122100 | 122000 | 2645 |
| 537 | 20250123 | 103200 | 106793702800 | 122100 | 122100 | 122100 | 121900 | 6497 |
| 538 | 20250123 | 103100 | 106000994500 | 122100 | 122100 | 122200 | 122000 | 963 |
| 539 | 20250123 | 103000 | 105883408000 | 122100 | 122100 | 122100 | 122000 | 1100 |
| 540 | 20250123 | 102900 | 105749128000 | 122100 | 122100 | 122300 | 122000 | 2223 |
| 541 | 20250123 | 102800 | 105477738200 | 122100 | 122000 | 122100 | 122000 | 1631 |
| 542 | 20250123 | 102700 | 105278629000 | 122000 | 122000 | 122100 | 121900 | 2067 |
| 543 | 20250123 | 102600 | 105026447100 | 122100 | 122300 | 122400 | 121900 | 8386 |
| 544 | 20250123 | 102500 | 104002522300 | 122200 | 122200 | 122300 | 122100 | 2712 |
| 545 | 20250123 | 102400 | 103671175800 | 122100 | 122100 | 122200 | 122000 | 2736 |
| 546 | 20250123 | 102300 | 103337140600 | 122000 | 122000 | 122200 | 121900 | 4296 |
| 547 | 20250123 | 102200 | 102812770600 | 122000 | 122000 | 122000 | 121800 | 4355 |
| 548 | 20250123 | 102100 | 102281897100 | 121900 | 122200 | 122300 | 121900 | 5007 |
| 549 | 20250123 | 102000 | 101670669500 | 122300 | 122200 | 122300 | 122200 | 1528 |
| 550 | 20250123 | 101900 | 101483910300 | 122300 | 122200 | 122400 | 122100 | 1593 |
| 551 | 20250123 | 101800 | 101289128400 | 122100 | 122500 | 122500 | 122000 | 10358 |
| 552 | 20250123 | 101700 | 100024070800 | 122500 | 122500 | 122700 | 122400 | 3599 |
| 553 | 20250123 | 101600 | 99583081500 | 122600 | 123100 | 123100 | 122500 | 4319 |
| 554 | 20250123 | 101500 | 99052928000 | 123100 | 123400 | 123400 | 123000 | 4366 |
| 555 | 20250123 | 101400 | 98514985400 | 123400 | 123500 | 123500 | 123200 | 3196 |
| 556 | 20250123 | 101300 | 98120792700 | 123500 | 123400 | 123600 | 123300 | 1420 |
| 557 | 20250123 | 101200 | 97945479800 | 123400 | 123500 | 123600 | 123200 | 2307 |
| 558 | 20250123 | 101100 | 97660698700 | 123500 | 123200 | 123600 | 123000 | 3291 |
| 559 | 20250123 | 101000 | 97255072300 | 123100 | 123300 | 123400 | 123100 | 2026 |
| 560 | 20250123 | 100900 | 97005549800 | 123300 | 123300 | 123600 | 123200 | 3851 |
| 561 | 20250123 | 100800 | 96530406400 | 123400 | 123400 | 123600 | 123100 | 3390 |
| 562 | 20250123 | 100700 | 96112123900 | 123400 | 123200 | 123400 | 123100 | 2550 |
| 563 | 20250123 | 100600 | 95797814300 | 123100 | 123200 | 123200 | 123100 | 755 |
| 564 | 20250123 | 100500 | 95704827400 | 123200 | 123300 | 123300 | 123100 | 1985 |
| 565 | 20250123 | 100400 | 95460240100 | 123300 | 123300 | 123400 | 123100 | 2347 |
| 566 | 20250123 | 100300 | 95170991900 | 123400 | 123300 | 123700 | 123200 | 7597 |
| 567 | 20250123 | 100200 | 94233169900 | 123300 | 122800 | 123400 | 122800 | 8523 |
| 568 | 20250123 | 100100 | 93183363300 | 122800 | 122700 | 122800 | 122600 | 3043 |
| 569 | 20250123 | 100000 | 92809886600 | 122700 | 122600 | 122800 | 122500 | 2559 |
| 570 | 20250123 | 095900 | 92496013700 | 122600 | 122300 | 122600 | 122300 | 2366 |
| 571 | 20250123 | 095800 | 92206320400 | 122400 | 122000 | 122400 | 121900 | 2250 |
| 572 | 20250123 | 095700 | 91931605400 | 122000 | 121900 | 122100 | 121800 | 2551 |
| 573 | 20250123 | 095600 | 91620619800 | 121800 | 121900 | 122000 | 121800 | 5199 |
| 574 | 20250123 | 095500 | 90987152300 | 121900 | 122400 | 122500 | 121900 | 7579 |
| 575 | 20250123 | 095400 | 90061559100 | 122500 | 122500 | 122500 | 122200 | 3013 |
| 576 | 20250123 | 095300 | 89692753900 | 122500 | 122000 | 122500 | 122000 | 3511 |
| 577 | 20250123 | 095200 | 89263523600 | 122000 | 122100 | 122200 | 122000 | 3371 |
| 578 | 20250123 | 095100 | 88852090600 | 122100 | 122100 | 122200 | 122000 | 2754 |
| 579 | 20250123 | 095000 | 88515808200 | 122100 | 122200 | 122200 | 122100 | 1836 |
| 580 | 20250123 | 094900 | 88291585600 | 122200 | 122500 | 122600 | 122100 | 3537 |
| 581 | 20250123 | 094800 | 87858967200 | 122500 | 122300 | 122600 | 122300 | 2893 |
| 582 | 20250123 | 094700 | 87504833500 | 122300 | 121900 | 122500 | 121700 | 11449 |
| 583 | 20250123 | 094600 | 86108337400 | 121900 | 122100 | 122100 | 121800 | 13040 |
| 584 | 20250123 | 094500 | 84517524800 | 122100 | 122200 | 122200 | 122000 | 9888 |
| 585 | 20250123 | 094400 | 83310127600 | 122200 | 122200 | 122300 | 122200 | 9524 |
| 586 | 20250123 | 094300 | 82146125900 | 122200 | 122500 | 122600 | 122200 | 15519 |
| 587 | 20250123 | 094200 | 80247226600 | 122500 | 122700 | 122800 | 122500 | 9984 |
| 588 | 20250123 | 094100 | 79023229000 | 122700 | 123000 | 123000 | 122700 | 7249 |
| 589 | 20250123 | 094000 | 78133084800 | 122900 | 123400 | 123500 | 122900 | 11872 |
| 590 | 20250123 | 093900 | 76671484200 | 123400 | 123400 | 123600 | 123300 | 1733 |
| 591 | 20250123 | 093800 | 76457691300 | 123300 | 123600 | 123700 | 123300 | 5287 |
| 592 | 20250123 | 093700 | 75805112800 | 123500 | 123900 | 123900 | 123500 | 3115 |
| 593 | 20250123 | 093600 | 75420142800 | 123600 | 124400 | 124500 | 123600 | 11638 |
| 594 | 20250123 | 093500 | 73975985900 | 124400 | 124100 | 124400 | 124000 | 5110 |
| 595 | 20250123 | 093400 | 73340968300 | 124100 | 124000 | 124300 | 124000 | 7203 |
| 596 | 20250123 | 093300 | 72446915700 | 124000 | 123600 | 124000 | 123600 | 7705 |
| 597 | 20250123 | 093200 | 71492876200 | 123700 | 123400 | 123700 | 123300 | 4101 |
| 598 | 20250123 | 093100 | 70986595700 | 123300 | 123200 | 123500 | 123100 | 3352 |
| 599 | 20250123 | 093000 | 70573194400 | 123100 | 122800 | 123600 | 122600 | 26277 |
| 600 | 20250123 | 092900 | 67345802500 | 122800 | 123200 | 123300 | 122800 | 15268 |
| 601 | 20250123 | 092800 | 65467572100 | 123200 | 123500 | 123700 | 123100 | 8564 |
| 602 | 20250123 | 092700 | 64411264600 | 123500 | 123500 | 123800 | 123000 | 16949 |
| 603 | 20250123 | 092600 | 62320640400 | 123600 | 123600 | 123700 | 123500 | 3946 |
| 604 | 20250123 | 092500 | 61832989400 | 123600 | 123700 | 123800 | 123600 | 3151 |
| 605 | 20250123 | 092400 | 61443332600 | 123600 | 123400 | 123800 | 123300 | 6599 |
| 606 | 20250123 | 092300 | 60627983900 | 123600 | 123700 | 123800 | 123100 | 17512 |
| 607 | 20250123 | 092200 | 58467100700 | 123700 | 124100 | 124100 | 123700 | 10242 |
| 608 | 20250123 | 092100 | 57197827500 | 124100 | 124200 | 124400 | 124000 | 4918 |
| 609 | 20250123 | 092000 | 56586997400 | 124200 | 124200 | 124400 | 124000 | 8087 |
| 610 | 20250123 | 091900 | 55582689400 | 124100 | 124400 | 124400 | 124000 | 4931 |
| 611 | 20250123 | 091800 | 54970428700 | 124200 | 124200 | 124800 | 124100 | 5775 |
| 612 | 20250123 | 091700 | 54251686300 | 124200 | 124000 | 124500 | 123900 | 8090 |
| 613 | 20250123 | 091600 | 53247943600 | 124000 | 124700 | 124800 | 124000 | 8727 |
| 614 | 20250123 | 091500 | 52163268200 | 124800 | 124200 | 124900 | 124100 | 5486 |
| 615 | 20250123 | 091400 | 51479425000 | 124300 | 124100 | 124600 | 123900 | 11878 |
| 616 | 20250123 | 091300 | 50004918100 | 124000 | 125300 | 125400 | 124000 | 18849 |
| 617 | 20250123 | 091200 | 47657949200 | 125300 | 124900 | 125900 | 124900 | 16081 |
| 618 | 20250123 | 091100 | 45638884300 | 124900 | 125900 | 125900 | 124800 | 16397 |
| 619 | 20250123 | 091000 | 43585541700 | 125900 | 126200 | 126300 | 125200 | 21769 |
| 620 | 20250123 | 090900 | 40845823900 | 126300 | 125700 | 126300 | 125500 | 32984 |
| 621 | 20250123 | 090800 | 36693165500 | 125700 | 125200 | 125900 | 125100 | 19559 |
| 622 | 20250123 | 090700 | 34236590100 | 125200 | 125200 | 125600 | 124800 | 19397 |
| 623 | 20250123 | 090600 | 31809915400 | 125200 | 124700 | 125500 | 124600 | 15571 |
| 624 | 20250123 | 090500 | 29863637200 | 124700 | 124000 | 125000 | 123800 | 17468 |
| 625 | 20250123 | 090400 | 27686913000 | 123800 | 123600 | 124000 | 123000 | 16385 |
| 626 | 20250123 | 090300 | 25665157600 | 123600 | 123800 | 124600 | 123300 | 21723 |
| 627 | 20250123 | 090200 | 22978670800 | 123700 | 122700 | 125200 | 122100 | 52114 |
| 628 | 20250123 | 090100 | 16584575800 | 122700 | 123800 | 124400 | 122600 | 38635 |
| 629 | 20250123 | 090000 | 11809794200 | 123800 | 124800 | 124900 | 123300 | 85146 |