35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 3 | 20250123 | 185400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 4 | 20250123 | 185300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 5 | 20250123 | 185200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 6 | 20250123 | 185100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 7 | 20250123 | 185000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 8 | 20250123 | 184900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 9 | 20250123 | 184800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 10 | 20250123 | 184700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 11 | 20250123 | 184600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 12 | 20250123 | 184500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 13 | 20250123 | 184400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 14 | 20250123 | 184300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 15 | 20250123 | 184200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 16 | 20250123 | 184100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 17 | 20250123 | 184000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 18 | 20250123 | 183900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 19 | 20250123 | 183800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 20 | 20250123 | 183700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 21 | 20250123 | 183600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 22 | 20250123 | 183500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 23 | 20250123 | 183400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 24 | 20250123 | 183300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 25 | 20250123 | 183200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 26 | 20250123 | 183100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 27 | 20250123 | 183000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 28 | 20250123 | 182900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 29 | 20250123 | 182800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 30 | 20250123 | 182700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 31 | 20250123 | 182600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 32 | 20250123 | 182500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 33 | 20250123 | 182400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 34 | 20250123 | 182300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 35 | 20250123 | 182200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 36 | 20250123 | 182100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 37 | 20250123 | 182000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 38 | 20250123 | 181900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 39 | 20250123 | 181800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 40 | 20250123 | 181700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 41 | 20250123 | 181600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 42 | 20250123 | 181500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 43 | 20250123 | 181400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 44 | 20250123 | 181300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 45 | 20250123 | 181200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 46 | 20250123 | 181100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 47 | 20250123 | 181000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 48 | 20250123 | 180900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 49 | 20250123 | 180800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 50 | 20250123 | 180700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 51 | 20250123 | 180600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 52 | 20250123 | 180500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 53 | 20250123 | 180400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 54 | 20250123 | 180300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 55 | 20250123 | 180200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 56 | 20250123 | 180100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 57 | 20250123 | 180000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 58 | 20250123 | 175900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 59 | 20250123 | 175800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 60 | 20250123 | 175700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 61 | 20250123 | 175600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 62 | 20250123 | 175500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 63 | 20250123 | 175400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 64 | 20250123 | 175300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 65 | 20250123 | 175200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 66 | 20250123 | 175100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 67 | 20250123 | 175000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 68 | 20250123 | 174900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 69 | 20250123 | 174800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 70 | 20250123 | 174700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 71 | 20250123 | 174600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 72 | 20250123 | 174500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 73 | 20250123 | 174400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 74 | 20250123 | 174300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 75 | 20250123 | 174200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 76 | 20250123 | 174100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 77 | 20250123 | 174000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 78 | 20250123 | 173900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 79 | 20250123 | 173800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 80 | 20250123 | 173700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 81 | 20250123 | 173600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 82 | 20250123 | 173500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 83 | 20250123 | 173400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 84 | 20250123 | 173300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 85 | 20250123 | 173200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 86 | 20250123 | 173100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 87 | 20250123 | 173000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 88 | 20250123 | 172900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 89 | 20250123 | 172800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 90 | 20250123 | 172700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 91 | 20250123 | 172600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 92 | 20250123 | 172500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 93 | 20250123 | 172400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 94 | 20250123 | 172300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 95 | 20250123 | 172200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 96 | 20250123 | 172100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 97 | 20250123 | 172000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 98 | 20250123 | 171900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 99 | 20250123 | 171800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 100 | 20250123 | 171700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 101 | 20250123 | 171600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 102 | 20250123 | 171500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 103 | 20250123 | 171400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 104 | 20250123 | 171300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 105 | 20250123 | 171200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 106 | 20250123 | 171100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 107 | 20250123 | 171000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 108 | 20250123 | 170900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 109 | 20250123 | 170800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 110 | 20250123 | 170700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 111 | 20250123 | 170600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 112 | 20250123 | 170500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 113 | 20250123 | 170400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 114 | 20250123 | 170300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 115 | 20250123 | 170200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 116 | 20250123 | 170100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 117 | 20250123 | 170000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 118 | 20250123 | 165900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 119 | 20250123 | 165800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 120 | 20250123 | 165700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 121 | 20250123 | 165600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 122 | 20250123 | 165500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 123 | 20250123 | 165400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 124 | 20250123 | 165300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 125 | 20250123 | 165200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 126 | 20250123 | 165100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 127 | 20250123 | 165000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 128 | 20250123 | 164900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 129 | 20250123 | 164800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 130 | 20250123 | 164700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 131 | 20250123 | 164600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 132 | 20250123 | 164500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 133 | 20250123 | 164400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 134 | 20250123 | 164300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 135 | 20250123 | 164200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 136 | 20250123 | 164100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 137 | 20250123 | 164000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 138 | 20250123 | 163900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 139 | 20250123 | 163800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 140 | 20250123 | 163700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 141 | 20250123 | 163600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 142 | 20250123 | 163500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 143 | 20250123 | 163400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 144 | 20250123 | 163300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 145 | 20250123 | 163200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 146 | 20250123 | 163100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 147 | 20250123 | 163000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 148 | 20250123 | 162900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 149 | 20250123 | 162800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 150 | 20250123 | 162700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 151 | 20250123 | 162600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 152 | 20250123 | 162500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 153 | 20250123 | 162400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 154 | 20250123 | 162300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 155 | 20250123 | 162200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 156 | 20250123 | 162100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 157 | 20250123 | 162000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 158 | 20250123 | 161900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 159 | 20250123 | 161800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 160 | 20250123 | 161700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 161 | 20250123 | 161600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 162 | 20250123 | 161500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 163 | 20250123 | 161400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 164 | 20250123 | 161300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 165 | 20250123 | 161200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 166 | 20250123 | 161100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 167 | 20250123 | 161000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 168 | 20250123 | 160900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 169 | 20250123 | 160800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 170 | 20250123 | 160700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 171 | 20250123 | 160600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 172 | 20250123 | 160500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 173 | 20250123 | 160400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 174 | 20250123 | 160300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 175 | 20250123 | 160200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 176 | 20250123 | 160100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 177 | 20250123 | 160000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 178 | 20250123 | 155900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 179 | 20250123 | 155800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 180 | 20250123 | 155700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 181 | 20250123 | 155600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 182 | 20250123 | 155500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 183 | 20250123 | 155400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 184 | 20250123 | 155300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 185 | 20250123 | 155200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 186 | 20250123 | 155100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 187 | 20250123 | 155000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 188 | 20250123 | 154900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 189 | 20250123 | 154800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 190 | 20250123 | 154700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 191 | 20250123 | 154600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 192 | 20250123 | 154500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 193 | 20250123 | 154400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 194 | 20250123 | 154300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 195 | 20250123 | 154200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 196 | 20250123 | 154100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 197 | 20250123 | 154000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 198 | 20250123 | 153900 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 199 | 20250123 | 153800 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 200 | 20250123 | 153700 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 201 | 20250123 | 153600 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 202 | 20250123 | 153500 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 203 | 20250123 | 153400 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 204 | 20250123 | 153300 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 205 | 20250123 | 153200 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 206 | 20250123 | 153100 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 207 | 20250123 | 153000 | 146452422400 | 124700 | 124700 | 124700 | 124700 | 21945 |
| 208 | 20250123 | 152900 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 209 | 20250123 | 152800 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 210 | 20250123 | 152700 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 211 | 20250123 | 152600 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 212 | 20250123 | 152500 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 213 | 20250123 | 152400 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 214 | 20250123 | 152300 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 215 | 20250123 | 152200 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 216 | 20250123 | 152100 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 217 | 20250123 | 152000 | 143715880900 | 124900 | 124900 | 124900 | 124900 | 0 |
| 218 | 20250123 | 151900 | 143715880900 | 124900 | 124800 | 124900 | 124800 | 4301 |
| 219 | 20250123 | 151800 | 143178942800 | 124900 | 124900 | 125000 | 124800 | 2150 |
| 220 | 20250123 | 151700 | 142910380400 | 125000 | 124800 | 125000 | 124800 | 3323 |
| 221 | 20250123 | 151600 | 142495343400 | 124900 | 125000 | 125100 | 124800 | 3921 |
| 222 | 20250123 | 151500 | 142005616500 | 125000 | 125000 | 125100 | 124900 | 3151 |
| 223 | 20250123 | 151400 | 141611811200 | 125000 | 124900 | 125000 | 124900 | 1393 |
| 224 | 20250123 | 151300 | 141437770500 | 124800 | 124900 | 125000 | 124800 | 1629 |
| 225 | 20250123 | 151200 | 141234314900 | 124900 | 125000 | 125000 | 124800 | 1292 |
| 226 | 20250123 | 151100 | 141072903600 | 125000 | 124800 | 125000 | 124700 | 2601 |
| 227 | 20250123 | 151000 | 140748109700 | 124800 | 124800 | 124900 | 124700 | 3210 |
| 228 | 20250123 | 150900 | 140347495400 | 124800 | 124800 | 125000 | 124700 | 3487 |
| 229 | 20250123 | 150800 | 139912170100 | 124800 | 124700 | 124900 | 124700 | 2289 |
| 230 | 20250123 | 150700 | 139626503200 | 124800 | 124900 | 124900 | 124700 | 2763 |
| 231 | 20250123 | 150600 | 139281617800 | 124900 | 124600 | 125000 | 124600 | 3022 |
| 232 | 20250123 | 150500 | 138904620200 | 124600 | 124600 | 124700 | 124600 | 1449 |
| 233 | 20250123 | 150400 | 138724032200 | 124700 | 124700 | 124800 | 124600 | 6299 |
| 234 | 20250123 | 150300 | 137939036600 | 124700 | 124800 | 124900 | 124700 | 6107 |
| 235 | 20250123 | 150200 | 137176934800 | 124800 | 125100 | 125100 | 124800 | 16159 |
| 236 | 20250123 | 150100 | 135157433800 | 125000 | 125100 | 125200 | 125000 | 9555 |
| 237 | 20250123 | 150000 | 133962333800 | 125100 | 125100 | 125200 | 125100 | 2675 |
| 238 | 20250123 | 145900 | 133627590500 | 125100 | 125100 | 125200 | 125100 | 2543 |
| 239 | 20250123 | 145800 | 133309392500 | 125200 | 125200 | 125300 | 125100 | 5337 |
| 240 | 20250123 | 145700 | 132641676200 | 125300 | 125300 | 125300 | 125100 | 2015 |
| 241 | 20250123 | 145600 | 132389405300 | 125200 | 125100 | 125300 | 125100 | 1308 |
| 242 | 20250123 | 145500 | 132225629100 | 125100 | 125300 | 125300 | 125100 | 8210 |
| 243 | 20250123 | 145400 | 131197762500 | 125200 | 125200 | 125400 | 125200 | 1594 |
| 244 | 20250123 | 145300 | 130998032700 | 125300 | 125400 | 125400 | 125200 | 1548 |
| 245 | 20250123 | 145200 | 130804058800 | 125400 | 125300 | 125500 | 125200 | 6081 |
| 246 | 20250123 | 145100 | 130042089200 | 125300 | 125400 | 125500 | 125300 | 2982 |
| 247 | 20250123 | 145000 | 129668111700 | 125500 | 125600 | 125600 | 125400 | 2945 |
| 248 | 20250123 | 144900 | 129298521200 | 125500 | 125600 | 125700 | 125500 | 2042 |
| 249 | 20250123 | 144800 | 129042064400 | 125700 | 125700 | 125800 | 125600 | 1104 |
| 250 | 20250123 | 144700 | 128903348200 | 125700 | 125600 | 125700 | 125500 | 1593 |
| 251 | 20250123 | 144600 | 128703318800 | 125600 | 125500 | 125700 | 125500 | 1424 |
| 252 | 20250123 | 144500 | 128524474200 | 125500 | 125600 | 125700 | 125500 | 1314 |
| 253 | 20250123 | 144400 | 128359465600 | 125700 | 125500 | 125700 | 125500 | 1293 |
| 254 | 20250123 | 144300 | 128197132400 | 125600 | 125500 | 125600 | 125500 | 1187 |
| 255 | 20250123 | 144200 | 128048111200 | 125500 | 125600 | 125600 | 125500 | 4077 |
| 256 | 20250123 | 144100 | 127536396200 | 125600 | 125600 | 125700 | 125500 | 2265 |
| 257 | 20250123 | 144000 | 127251983400 | 125600 | 125800 | 125800 | 125600 | 1538 |
| 258 | 20250123 | 143900 | 127058731500 | 125800 | 125700 | 125900 | 125700 | 1336 |
| 259 | 20250123 | 143800 | 126890723800 | 125800 | 125800 | 125900 | 125700 | 3679 |
| 260 | 20250123 | 143700 | 126428172600 | 125800 | 125900 | 126000 | 125700 | 4158 |
| 261 | 20250123 | 143600 | 125904811000 | 125900 | 126100 | 126100 | 125900 | 2859 |
| 262 | 20250123 | 143500 | 125544569200 | 126100 | 126200 | 126200 | 126000 | 1536 |
| 263 | 20250123 | 143400 | 125350868200 | 126200 | 126100 | 126200 | 126100 | 1106 |
| 264 | 20250123 | 143300 | 125211374800 | 126100 | 126000 | 126100 | 126000 | 1430 |
| 265 | 20250123 | 143200 | 125031128300 | 126000 | 126100 | 126200 | 126000 | 1163 |
| 266 | 20250123 | 143100 | 124884514900 | 126000 | 126100 | 126200 | 126000 | 1578 |
| 267 | 20250123 | 143000 | 124685545300 | 126100 | 126200 | 126300 | 126100 | 880 |
| 268 | 20250123 | 142900 | 124574529100 | 126300 | 126100 | 126300 | 126100 | 1106 |
| 269 | 20250123 | 142800 | 124434933600 | 126200 | 126100 | 126200 | 126100 | 882 |
| 270 | 20250123 | 142700 | 124323674200 | 126200 | 126300 | 126300 | 126100 | 1423 |
| 271 | 20250123 | 142600 | 124144129500 | 126300 | 126200 | 126400 | 126200 | 823 |
| 272 | 20250123 | 142500 | 124040215600 | 126200 | 126400 | 126500 | 126200 | 1153 |
| 273 | 20250123 | 142400 | 123894528800 | 126400 | 126300 | 126500 | 126300 | 818 |
| 274 | 20250123 | 142300 | 123791138400 | 126300 | 126600 | 126600 | 126300 | 1628 |
| 275 | 20250123 | 142200 | 123585355800 | 126500 | 126500 | 126500 | 126400 | 1251 |
| 276 | 20250123 | 142100 | 123427152500 | 126500 | 126300 | 126500 | 126200 | 2162 |
| 277 | 20250123 | 142000 | 123154058600 | 126300 | 126200 | 126300 | 126200 | 876 |
| 278 | 20250123 | 141900 | 123043483300 | 126300 | 126100 | 126300 | 126100 | 794 |
| 279 | 20250123 | 141800 | 122943300100 | 126200 | 126000 | 126300 | 126000 | 1400 |
| 280 | 20250123 | 141700 | 122766673700 | 126100 | 126000 | 126100 | 126000 | 742 |
| 281 | 20250123 | 141600 | 122673144400 | 126000 | 126100 | 126200 | 126000 | 2276 |
| 282 | 20250123 | 141500 | 122386188200 | 126100 | 126000 | 126200 | 126000 | 937 |
| 283 | 20250123 | 141400 | 122268037800 | 126100 | 126200 | 126200 | 126000 | 763 |
| 284 | 20250123 | 141300 | 122171812300 | 126100 | 126300 | 126300 | 126000 | 1920 |
| 285 | 20250123 | 141200 | 121929593400 | 126300 | 126300 | 126400 | 126200 | 2167 |
| 286 | 20250123 | 141100 | 121655968000 | 126200 | 126200 | 126300 | 126100 | 1030 |
| 287 | 20250123 | 141000 | 121525954600 | 126100 | 126200 | 126300 | 126000 | 1535 |
| 288 | 20250123 | 140900 | 121332286200 | 126200 | 126100 | 126300 | 126000 | 981 |
| 289 | 20250123 | 140800 | 121208540400 | 126100 | 126100 | 126200 | 126000 | 1346 |
| 290 | 20250123 | 140700 | 121038800300 | 126100 | 126000 | 126300 | 125900 | 676 |
| 291 | 20250123 | 140600 | 120953562700 | 126000 | 126100 | 126200 | 126000 | 1054 |
| 292 | 20250123 | 140500 | 120820726600 | 126100 | 126200 | 126300 | 126100 | 1239 |
| 293 | 20250123 | 140400 | 120664363500 | 126200 | 125900 | 126300 | 125900 | 2581 |
| 294 | 20250123 | 140300 | 120338826400 | 125900 | 125900 | 126000 | 125800 | 912 |
| 295 | 20250123 | 140200 | 120224030700 | 125900 | 125800 | 125900 | 125800 | 829 |
| 296 | 20250123 | 140100 | 120119707100 | 125800 | 125700 | 125900 | 125700 | 1110 |
| 297 | 20250123 | 140000 | 119980074900 | 125700 | 125700 | 125800 | 125600 | 639 |
| 298 | 20250123 | 135900 | 119899741000 | 125800 | 125700 | 125900 | 125600 | 881 |
| 299 | 20250123 | 135800 | 119789005900 | 125900 | 125800 | 125900 | 125700 | 959 |
| 300 | 20250123 | 135700 | 119668354000 | 125800 | 125600 | 125900 | 125600 | 1156 |
| 301 | 20250123 | 135600 | 119523057000 | 125700 | 125700 | 125700 | 125600 | 850 |
| 302 | 20250123 | 135500 | 119416280400 | 125600 | 125700 | 125900 | 125600 | 981 |
| 303 | 20250123 | 135400 | 119292944300 | 125700 | 125600 | 125900 | 125600 | 1522 |
| 304 | 20250123 | 135300 | 119101619600 | 125600 | 125600 | 125700 | 125500 | 1249 |
| 305 | 20250123 | 135200 | 118944716800 | 125700 | 125700 | 125800 | 125600 | 1015 |
| 306 | 20250123 | 135100 | 118817160100 | 125700 | 125800 | 125900 | 125600 | 860 |
| 307 | 20250123 | 135000 | 118709007300 | 125800 | 125700 | 125800 | 125700 | 1220 |
| 308 | 20250123 | 134900 | 118555629400 | 125800 | 125700 | 125800 | 125700 | 976 |
| 309 | 20250123 | 134800 | 118432904200 | 125800 | 125800 | 125800 | 125700 | 1013 |
| 310 | 20250123 | 134700 | 118305547100 | 125800 | 125600 | 125800 | 125500 | 1051 |
| 311 | 20250123 | 134600 | 118173520200 | 125600 | 125500 | 125700 | 125500 | 1096 |
| 312 | 20250123 | 134500 | 118035905700 | 125500 | 125600 | 125700 | 125500 | 986 |
| 313 | 20250123 | 134400 | 117912045700 | 125700 | 125700 | 125800 | 125600 | 1234 |
| 314 | 20250123 | 134300 | 117756991200 | 125700 | 125700 | 125800 | 125600 | 1419 |
| 315 | 20250123 | 134200 | 117578608100 | 125700 | 125800 | 125900 | 125500 | 1261 |
| 316 | 20250123 | 134100 | 117420083300 | 125800 | 125300 | 125900 | 125300 | 2683 |
| 317 | 20250123 | 134000 | 117083056500 | 125400 | 125400 | 125400 | 125300 | 1455 |
| 318 | 20250123 | 133900 | 116900687300 | 125300 | 125400 | 125400 | 125300 | 1364 |
| 319 | 20250123 | 133800 | 116729732700 | 125300 | 125500 | 125500 | 125300 | 8969 |
| 320 | 20250123 | 133700 | 115605171600 | 125500 | 125500 | 125600 | 125400 | 2167 |
| 321 | 20250123 | 133600 | 115333322600 | 125500 | 125500 | 125700 | 125400 | 1672 |
| 322 | 20250123 | 133500 | 115123569500 | 125400 | 125600 | 125700 | 125400 | 2564 |
| 323 | 20250123 | 133400 | 114801764300 | 125500 | 125500 | 125600 | 125500 | 1192 |
| 324 | 20250123 | 133300 | 114652119100 | 125600 | 125500 | 125600 | 125500 | 965 |
| 325 | 20250123 | 133200 | 114530987500 | 125500 | 125400 | 125600 | 125400 | 3377 |
| 326 | 20250123 | 133100 | 114107387800 | 125400 | 125500 | 125600 | 125400 | 9373 |
| 327 | 20250123 | 133000 | 112931299900 | 125500 | 125600 | 125700 | 125500 | 2022 |
| 328 | 20250123 | 132900 | 112677370400 | 125600 | 125700 | 125700 | 125600 | 1365 |
| 329 | 20250123 | 132800 | 112505903800 | 125600 | 125600 | 125700 | 125600 | 1272 |
| 330 | 20250123 | 132700 | 112346115100 | 125700 | 125700 | 125700 | 125600 | 893 |
| 331 | 20250123 | 132600 | 112233903200 | 125600 | 125800 | 125800 | 125600 | 1171 |
| 332 | 20250123 | 132500 | 112086756900 | 125700 | 125600 | 125800 | 125600 | 893 |
| 333 | 20250123 | 132400 | 111974562700 | 125700 | 125600 | 125800 | 125600 | 800 |
| 334 | 20250123 | 132300 | 111874052000 | 125700 | 125700 | 125800 | 125600 | 1763 |
| 335 | 20250123 | 132200 | 111652537400 | 125700 | 125700 | 125900 | 125600 | 2485 |
| 336 | 20250123 | 132100 | 111340172100 | 125800 | 125800 | 125900 | 125700 | 719 |
| 337 | 20250123 | 132000 | 111249761700 | 125900 | 125800 | 125900 | 125700 | 875 |
| 338 | 20250123 | 131900 | 111139724100 | 125800 | 125800 | 125900 | 125700 | 3384 |
| 339 | 20250123 | 131800 | 110714037500 | 125900 | 125900 | 126000 | 125800 | 817 |
| 340 | 20250123 | 131700 | 110611228200 | 125800 | 125900 | 125900 | 125800 | 901 |
| 341 | 20250123 | 131600 | 110497860500 | 125900 | 125900 | 126000 | 125800 | 2920 |
| 342 | 20250123 | 131500 | 110130332900 | 126000 | 126000 | 126100 | 125900 | 672 |
| 343 | 20250123 | 131400 | 110045693500 | 126000 | 126000 | 126000 | 125900 | 625 |
| 344 | 20250123 | 131300 | 109966984700 | 125900 | 125900 | 126000 | 125900 | 904 |
| 345 | 20250123 | 131200 | 109853138200 | 126000 | 125900 | 126000 | 125900 | 745 |
| 346 | 20250123 | 131100 | 109759318900 | 126000 | 126000 | 126000 | 125900 | 768 |
| 347 | 20250123 | 131000 | 109662598900 | 126000 | 125900 | 126000 | 125900 | 377 |
| 348 | 20250123 | 130900 | 109615120700 | 125900 | 126100 | 126100 | 125900 | 3594 |
| 349 | 20250123 | 130800 | 109162275200 | 126100 | 126000 | 126100 | 126000 | 640 |
| 350 | 20250123 | 130700 | 109081590800 | 126000 | 126100 | 126200 | 126000 | 882 |
| 351 | 20250123 | 130600 | 108970414500 | 126100 | 126200 | 126200 | 126000 | 1669 |
| 352 | 20250123 | 130500 | 108759946300 | 126200 | 126100 | 126200 | 126000 | 503 |
| 353 | 20250123 | 130400 | 108696512800 | 126100 | 126100 | 126200 | 126000 | 887 |
| 354 | 20250123 | 130300 | 108584698600 | 126100 | 126100 | 126200 | 126000 | 1979 |
| 355 | 20250123 | 130200 | 108335199400 | 126000 | 126100 | 126200 | 126000 | 2581 |
| 356 | 20250123 | 130100 | 108009773300 | 126200 | 126200 | 126300 | 126100 | 741 |
| 357 | 20250123 | 130000 | 107916282400 | 126100 | 126500 | 126500 | 126100 | 3880 |
| 358 | 20250123 | 125900 | 107426177800 | 126400 | 126500 | 126600 | 126400 | 910 |
| 359 | 20250123 | 125800 | 107311074000 | 126500 | 126500 | 126600 | 126400 | 569 |
| 360 | 20250123 | 125700 | 107239073000 | 126500 | 126600 | 126700 | 126500 | 657 |
| 361 | 20250123 | 125600 | 107155915600 | 126700 | 126600 | 126700 | 126400 | 1329 |
| 362 | 20250123 | 125500 | 106987758400 | 126500 | 126400 | 126600 | 126400 | 546 |
| 363 | 20250123 | 125400 | 106918682600 | 126500 | 126500 | 126600 | 126400 | 1170 |
| 364 | 20250123 | 125300 | 106770608600 | 126500 | 126600 | 126600 | 126500 | 597 |
| 365 | 20250123 | 125200 | 106695055100 | 126500 | 126500 | 126600 | 126400 | 439 |
| 366 | 20250123 | 125100 | 106639524800 | 126500 | 126600 | 126600 | 126300 | 2391 |
| 367 | 20250123 | 125000 | 106337192500 | 126600 | 126500 | 126600 | 126500 | 579 |
| 368 | 20250123 | 124900 | 106263920900 | 126600 | 126500 | 126700 | 126400 | 1225 |
| 369 | 20250123 | 124800 | 106108902000 | 126600 | 126500 | 126600 | 126500 | 561 |
| 370 | 20250123 | 124700 | 106037921200 | 126500 | 126500 | 126600 | 126500 | 915 |
| 371 | 20250123 | 124600 | 105922108200 | 126600 | 126500 | 126600 | 126400 | 628 |
| 372 | 20250123 | 124500 | 105842686900 | 126400 | 126400 | 126600 | 126300 | 874 |
| 373 | 20250123 | 124400 | 105732171700 | 126300 | 126400 | 126400 | 126300 | 299 |
| 374 | 20250123 | 124300 | 105694397300 | 126300 | 126300 | 126400 | 126300 | 300 |
| 375 | 20250123 | 124200 | 105656503000 | 126300 | 126500 | 126600 | 126300 | 725 |
| 376 | 20250123 | 124100 | 105564825900 | 126500 | 126300 | 126600 | 126300 | 968 |
| 377 | 20250123 | 124000 | 105442443000 | 126300 | 126400 | 126500 | 126200 | 933 |
| 378 | 20250123 | 123900 | 105324553200 | 126500 | 126300 | 126500 | 126200 | 813 |
| 379 | 20250123 | 123800 | 105221846200 | 126200 | 126200 | 126300 | 126200 | 834 |
| 380 | 20250123 | 123700 | 105116563900 | 126200 | 126200 | 126300 | 126200 | 576 |
| 381 | 20250123 | 123600 | 105043848100 | 126300 | 126000 | 126300 | 126000 | 1878 |
| 382 | 20250123 | 123500 | 104806957400 | 126100 | 126000 | 126100 | 126000 | 863 |
| 383 | 20250123 | 123400 | 104698189800 | 126000 | 126100 | 126200 | 126000 | 509 |
| 384 | 20250123 | 123300 | 104634007000 | 126100 | 126000 | 126200 | 126000 | 736 |
| 385 | 20250123 | 123200 | 104541220700 | 126100 | 126000 | 126200 | 126000 | 453 |
| 386 | 20250123 | 123100 | 104484110700 | 126000 | 126000 | 126300 | 126000 | 765 |
| 387 | 20250123 | 123000 | 104387646300 | 126000 | 126200 | 126200 | 126000 | 976 |
| 388 | 20250123 | 122900 | 104264630600 | 126100 | 126000 | 126300 | 126000 | 563 |
| 389 | 20250123 | 122800 | 104193616600 | 126000 | 126100 | 126200 | 126000 | 420 |
| 390 | 20250123 | 122700 | 104140674800 | 126100 | 126100 | 126200 | 126000 | 441 |
| 391 | 20250123 | 122600 | 104085100100 | 126200 | 126000 | 126200 | 126000 | 602 |
| 392 | 20250123 | 122500 | 104009210000 | 126000 | 126100 | 126200 | 126000 | 533 |
| 393 | 20250123 | 122400 | 103942031200 | 126200 | 126200 | 126200 | 126100 | 707 |
| 394 | 20250123 | 122300 | 103852868400 | 126200 | 126200 | 126300 | 126100 | 457 |
| 395 | 20250123 | 122200 | 103795216000 | 126100 | 126100 | 126200 | 126100 | 335 |
| 396 | 20250123 | 122100 | 103752962900 | 126200 | 126100 | 126200 | 126000 | 909 |
| 397 | 20250123 | 122000 | 103638391900 | 126100 | 126300 | 126500 | 126100 | 760 |
| 398 | 20250123 | 121900 | 103542447000 | 126300 | 125900 | 126400 | 125900 | 1608 |
| 399 | 20250123 | 121800 | 103339589200 | 126000 | 125800 | 126000 | 125800 | 753 |
| 400 | 20250123 | 121700 | 103244760800 | 125900 | 125800 | 126000 | 125800 | 465 |
| 401 | 20250123 | 121600 | 103186251400 | 125800 | 125800 | 126000 | 125800 | 359 |
| 402 | 20250123 | 121500 | 103141072900 | 125900 | 125800 | 126000 | 125800 | 905 |
| 403 | 20250123 | 121400 | 103027157200 | 125900 | 125900 | 126000 | 125800 | 831 |
| 404 | 20250123 | 121300 | 102922531200 | 125900 | 125900 | 126100 | 125900 | 1264 |
| 405 | 20250123 | 121200 | 102763358100 | 125900 | 125900 | 126000 | 125900 | 520 |
| 406 | 20250123 | 121100 | 102697880000 | 125900 | 125800 | 126100 | 125800 | 480 |
| 407 | 20250123 | 121000 | 102637439400 | 125800 | 126000 | 126100 | 125800 | 7144 |
| 408 | 20250123 | 120900 | 101737514900 | 126000 | 126100 | 126100 | 126000 | 570 |
| 409 | 20250123 | 120800 | 101665679300 | 126100 | 126100 | 126200 | 126000 | 933 |
| 410 | 20250123 | 120700 | 101548056000 | 126100 | 126100 | 126200 | 126100 | 1051 |
| 411 | 20250123 | 120600 | 101415495400 | 126100 | 126300 | 126300 | 126100 | 497 |
| 412 | 20250123 | 120500 | 101352809300 | 126200 | 126000 | 126300 | 126000 | 471 |
| 413 | 20250123 | 120400 | 101293403300 | 126100 | 126200 | 126200 | 126000 | 1619 |
| 414 | 20250123 | 120300 | 101089241900 | 126200 | 126100 | 126200 | 126100 | 487 |
| 415 | 20250123 | 120200 | 101027807000 | 126100 | 126200 | 126300 | 126100 | 717 |
| 416 | 20250123 | 120100 | 100937337400 | 126200 | 126200 | 126400 | 126200 | 391 |
| 417 | 20250123 | 120000 | 100887977100 | 126100 | 126200 | 126400 | 126100 | 493 |
| 418 | 20250123 | 115900 | 100825757100 | 126200 | 126200 | 126400 | 126100 | 534 |
| 419 | 20250123 | 115800 | 100758348600 | 126200 | 126300 | 126400 | 126200 | 2089 |
| 420 | 20250123 | 115700 | 100494657200 | 126300 | 126200 | 126300 | 126200 | 382 |
| 421 | 20250123 | 115600 | 100446438600 | 126300 | 126100 | 126300 | 126100 | 704 |
| 422 | 20250123 | 115500 | 100357571500 | 126200 | 126100 | 126200 | 126100 | 579 |
| 423 | 20250123 | 115400 | 100284537600 | 126200 | 126200 | 126300 | 126100 | 415 |
| 424 | 20250123 | 115300 | 100232193800 | 126100 | 126100 | 126300 | 126100 | 231 |
| 425 | 20250123 | 115200 | 100203049800 | 126200 | 126100 | 126300 | 126100 | 398 |
| 426 | 20250123 | 115100 | 100152846400 | 126200 | 126200 | 126400 | 126100 | 775 |
| 427 | 20250123 | 115000 | 100055041400 | 126200 | 126300 | 126300 | 126100 | 837 |
| 428 | 20250123 | 114900 | 99949399900 | 126200 | 126300 | 126400 | 126200 | 672 |
| 429 | 20250123 | 114800 | 99864527100 | 126200 | 126400 | 126400 | 126200 | 845 |
| 430 | 20250123 | 114700 | 99757836700 | 126300 | 126300 | 126400 | 126300 | 303 |
| 431 | 20250123 | 114600 | 99719559800 | 126400 | 126400 | 126400 | 126300 | 394 |
| 432 | 20250123 | 114500 | 99669788000 | 126300 | 126300 | 126400 | 126300 | 517 |
| 433 | 20250123 | 114400 | 99604467800 | 126300 | 126300 | 126400 | 126300 | 392 |
| 434 | 20250123 | 114300 | 99554954200 | 126300 | 126300 | 126400 | 126200 | 585 |
| 435 | 20250123 | 114200 | 99481044400 | 126300 | 126300 | 126500 | 126300 | 1854 |
| 436 | 20250123 | 114100 | 99246854900 | 126300 | 126300 | 126500 | 126300 | 715 |
| 437 | 20250123 | 114000 | 99156490800 | 126400 | 126300 | 126400 | 126300 | 564 |
| 438 | 20250123 | 113900 | 99085246000 | 126300 | 126500 | 126700 | 126300 | 1878 |
| 439 | 20250123 | 113800 | 98847738900 | 126500 | 126600 | 126600 | 126400 | 899 |
| 440 | 20250123 | 113700 | 98733990800 | 126600 | 126600 | 126700 | 126500 | 1729 |
| 441 | 20250123 | 113600 | 98515108900 | 126600 | 126500 | 126600 | 126500 | 3569 |
| 442 | 20250123 | 113500 | 98063315000 | 126500 | 126500 | 126500 | 126400 | 815 |
| 443 | 20250123 | 113400 | 97960254900 | 126500 | 126200 | 126500 | 126200 | 695 |
| 444 | 20250123 | 113300 | 97872475600 | 126200 | 126400 | 126400 | 126200 | 753 |
| 445 | 20250123 | 113200 | 97777405500 | 126300 | 126300 | 126500 | 126300 | 383 |
| 446 | 20250123 | 113100 | 97729019400 | 126300 | 126200 | 126400 | 126200 | 656 |
| 447 | 20250123 | 113000 | 97646158300 | 126200 | 126400 | 126500 | 126200 | 1071 |
| 448 | 20250123 | 112900 | 97510899800 | 126500 | 126500 | 126600 | 126400 | 546 |
| 449 | 20250123 | 112800 | 97441820500 | 126500 | 126100 | 126600 | 126100 | 1730 |
| 450 | 20250123 | 112700 | 97223159400 | 126100 | 126100 | 126300 | 126000 | 722 |
| 451 | 20250123 | 112600 | 97132080100 | 126100 | 126100 | 126200 | 126000 | 1291 |
| 452 | 20250123 | 112500 | 96969303900 | 126200 | 126100 | 126200 | 126100 | 750 |
| 453 | 20250123 | 112400 | 96874709900 | 126100 | 126100 | 126300 | 126100 | 700 |
| 454 | 20250123 | 112300 | 96786408800 | 126200 | 126300 | 126400 | 126100 | 4789 |
| 455 | 20250123 | 112200 | 96182075500 | 126300 | 126300 | 126400 | 126300 | 759 |
| 456 | 20250123 | 112100 | 96086196700 | 126400 | 126500 | 126500 | 126200 | 2073 |
| 457 | 20250123 | 112000 | 95824265400 | 126500 | 126300 | 126500 | 126300 | 1011 |
| 458 | 20250123 | 111900 | 95696481800 | 126400 | 126200 | 126400 | 126200 | 891 |
| 459 | 20250123 | 111800 | 95583969800 | 126200 | 126200 | 126400 | 126100 | 1166 |
| 460 | 20250123 | 111700 | 95436732800 | 126200 | 126100 | 126300 | 126100 | 798 |
| 461 | 20250123 | 111600 | 95336036500 | 126100 | 126100 | 126200 | 126100 | 2651 |
| 462 | 20250123 | 111500 | 95001682900 | 126100 | 126000 | 126200 | 126000 | 1090 |
| 463 | 20250123 | 111400 | 94864272400 | 126100 | 126200 | 126200 | 126000 | 1117 |
| 464 | 20250123 | 111300 | 94723401900 | 126200 | 126000 | 126200 | 126000 | 598 |
| 465 | 20250123 | 111200 | 94648002700 | 126000 | 126100 | 126200 | 126000 | 917 |
| 466 | 20250123 | 111100 | 94532383700 | 126100 | 126200 | 126200 | 126000 | 1027 |
| 467 | 20250123 | 111000 | 94402876200 | 126100 | 125900 | 126200 | 125700 | 1065 |
| 468 | 20250123 | 110900 | 94268686000 | 125800 | 126000 | 126200 | 125600 | 2138 |
| 469 | 20250123 | 110800 | 93999503900 | 126000 | 125900 | 126300 | 125900 | 1951 |
| 470 | 20250123 | 110700 | 93753376700 | 125900 | 125700 | 125900 | 125500 | 1881 |
| 471 | 20250123 | 110600 | 93516826600 | 125800 | 125500 | 125800 | 125400 | 1320 |
| 472 | 20250123 | 110500 | 93350959800 | 125400 | 125300 | 125500 | 125200 | 805 |
| 473 | 20250123 | 110400 | 93250052400 | 125300 | 125500 | 125500 | 125200 | 3090 |
| 474 | 20250123 | 110300 | 92862894400 | 125500 | 125200 | 125500 | 125200 | 823 |
| 475 | 20250123 | 110200 | 92759737700 | 125300 | 125200 | 125400 | 125200 | 1068 |
| 476 | 20250123 | 110100 | 92625966300 | 125300 | 125400 | 125400 | 125200 | 2524 |
| 477 | 20250123 | 110000 | 92309750200 | 125400 | 125300 | 125700 | 125200 | 5358 |
| 478 | 20250123 | 105900 | 91638427200 | 125400 | 125100 | 125400 | 125100 | 2682 |
| 479 | 20250123 | 105800 | 91302540700 | 125200 | 125200 | 125300 | 125100 | 2763 |
| 480 | 20250123 | 105700 | 90956669600 | 125200 | 125200 | 125300 | 125200 | 1524 |
| 481 | 20250123 | 105600 | 90765841100 | 125200 | 125200 | 125300 | 125100 | 3017 |
| 482 | 20250123 | 105500 | 90388103000 | 125200 | 125400 | 125500 | 125200 | 5016 |
| 483 | 20250123 | 105400 | 89759370000 | 125500 | 125500 | 125600 | 125400 | 2152 |
| 484 | 20250123 | 105300 | 89489361800 | 125600 | 125600 | 125700 | 125500 | 17470 |
| 485 | 20250123 | 105200 | 87296310300 | 125600 | 125600 | 125700 | 125600 | 4061 |
| 486 | 20250123 | 105100 | 86786109300 | 125600 | 125600 | 125700 | 125600 | 4253 |
| 487 | 20250123 | 105000 | 86251859100 | 125600 | 125600 | 125700 | 125600 | 2012 |
| 488 | 20250123 | 104900 | 85999078400 | 125600 | 125700 | 125800 | 125600 | 3993 |
| 489 | 20250123 | 104800 | 85497244800 | 125700 | 125900 | 125900 | 125700 | 1849 |
| 490 | 20250123 | 104700 | 85264629400 | 125900 | 125800 | 125900 | 125800 | 1830 |
| 491 | 20250123 | 104600 | 85034339100 | 125800 | 126000 | 126100 | 125800 | 9369 |
| 492 | 20250123 | 104500 | 83854334700 | 126000 | 126100 | 126100 | 126000 | 835 |
| 493 | 20250123 | 104400 | 83749107800 | 126100 | 126100 | 126200 | 126000 | 5810 |
| 494 | 20250123 | 104300 | 83016992000 | 126100 | 126200 | 126200 | 126000 | 1255 |
| 495 | 20250123 | 104200 | 82858764800 | 126100 | 126100 | 126200 | 126100 | 1866 |
| 496 | 20250123 | 104100 | 82623454100 | 126100 | 126100 | 126200 | 126100 | 1100 |
| 497 | 20250123 | 104000 | 82484732600 | 126200 | 126100 | 126200 | 126100 | 2920 |
| 498 | 20250123 | 103900 | 82116507500 | 126200 | 126200 | 126200 | 126100 | 4541 |
| 499 | 20250123 | 103800 | 81543477700 | 126200 | 126200 | 126400 | 126200 | 5938 |
| 500 | 20250123 | 103700 | 80794041000 | 126200 | 126400 | 126400 | 126200 | 3786 |
| 501 | 20250123 | 103600 | 80315812000 | 126400 | 126400 | 126500 | 126300 | 1149 |
| 502 | 20250123 | 103500 | 80170613200 | 126400 | 126500 | 126600 | 126300 | 2447 |
| 503 | 20250123 | 103400 | 79861274200 | 126500 | 126500 | 126500 | 126400 | 1257 |
| 504 | 20250123 | 103300 | 79702339300 | 126400 | 126600 | 126600 | 126400 | 1829 |
| 505 | 20250123 | 103200 | 79471075200 | 126500 | 126500 | 126700 | 126400 | 1049 |
| 506 | 20250123 | 103100 | 79338357300 | 126600 | 126500 | 126600 | 126400 | 1662 |
| 507 | 20250123 | 103000 | 79128177800 | 126500 | 126300 | 126600 | 126300 | 1621 |
| 508 | 20250123 | 102900 | 78923198500 | 126300 | 126400 | 126500 | 126300 | 1687 |
| 509 | 20250123 | 102800 | 78710050500 | 126500 | 126400 | 126500 | 126300 | 1697 |
| 510 | 20250123 | 102700 | 78495665300 | 126300 | 126400 | 126500 | 126300 | 2449 |
| 511 | 20250123 | 102600 | 78186124600 | 126400 | 126500 | 126600 | 126400 | 2159 |
| 512 | 20250123 | 102500 | 77913165400 | 126600 | 126600 | 126800 | 126400 | 2863 |
| 513 | 20250123 | 102400 | 77550770800 | 126600 | 126800 | 127000 | 126600 | 3236 |
| 514 | 20250123 | 102300 | 77140519400 | 126900 | 126500 | 126900 | 126400 | 2370 |
| 515 | 20250123 | 102200 | 76840429300 | 126400 | 126600 | 126700 | 126400 | 4015 |
| 516 | 20250123 | 102100 | 76332536300 | 126700 | 126400 | 126700 | 126400 | 1950 |
| 517 | 20250123 | 102000 | 76085782200 | 126400 | 126400 | 126600 | 126300 | 1804 |
| 518 | 20250123 | 101900 | 75857588900 | 126400 | 126400 | 126500 | 126100 | 3733 |
| 519 | 20250123 | 101800 | 75386241000 | 126300 | 126300 | 126400 | 126200 | 1940 |
| 520 | 20250123 | 101700 | 75141296100 | 126300 | 126100 | 126300 | 126100 | 2586 |
| 521 | 20250123 | 101600 | 74815083700 | 126200 | 126100 | 126200 | 126000 | 2335 |
| 522 | 20250123 | 101500 | 74520633900 | 126100 | 126100 | 126200 | 126000 | 1623 |
| 523 | 20250123 | 101400 | 74315979000 | 126100 | 126000 | 126200 | 126000 | 1838 |
| 524 | 20250123 | 101300 | 74084223000 | 126100 | 126200 | 126300 | 126000 | 2209 |
| 525 | 20250123 | 101200 | 73805586100 | 126100 | 126100 | 126200 | 125900 | 1767 |
| 526 | 20250123 | 101100 | 73582896300 | 126100 | 125900 | 126100 | 125800 | 11388 |
| 527 | 20250123 | 101000 | 72148435000 | 125900 | 125800 | 126000 | 125800 | 3289 |
| 528 | 20250123 | 100900 | 71734552000 | 125900 | 126100 | 126200 | 125800 | 7516 |
| 529 | 20250123 | 100800 | 70787771100 | 126100 | 126300 | 126300 | 126000 | 7660 |
| 530 | 20250123 | 100700 | 69821450200 | 126300 | 126500 | 126500 | 126200 | 4147 |
| 531 | 20250123 | 100600 | 69297590500 | 126500 | 126600 | 126600 | 126400 | 2761 |
| 532 | 20250123 | 100500 | 68948332300 | 126600 | 126500 | 126700 | 126500 | 1196 |
| 533 | 20250123 | 100400 | 68796966100 | 126500 | 126400 | 126600 | 126300 | 2096 |
| 534 | 20250123 | 100300 | 68531884900 | 126400 | 126900 | 127000 | 126200 | 12050 |
| 535 | 20250123 | 100200 | 67007156700 | 126900 | 126700 | 127100 | 126600 | 5029 |
| 536 | 20250123 | 100100 | 66368910800 | 126600 | 126600 | 126900 | 126400 | 1858 |
| 537 | 20250123 | 100000 | 66133694500 | 126600 | 126200 | 126600 | 126200 | 1130 |
| 538 | 20250123 | 095900 | 65990915500 | 126300 | 126500 | 126500 | 126200 | 3692 |
| 539 | 20250123 | 095800 | 65524625900 | 126500 | 126600 | 126800 | 126500 | 3626 |
| 540 | 20250123 | 095700 | 65065546600 | 126600 | 126500 | 126700 | 126500 | 1922 |
| 541 | 20250123 | 095600 | 64822206000 | 126500 | 126100 | 126600 | 126100 | 2184 |
| 542 | 20250123 | 095500 | 64546086100 | 126100 | 125900 | 126400 | 125500 | 9214 |
| 543 | 20250123 | 095400 | 63387359700 | 125800 | 126200 | 126300 | 125800 | 18589 |
| 544 | 20250123 | 095300 | 61044594700 | 126200 | 126600 | 126700 | 126200 | 18810 |
| 545 | 20250123 | 095200 | 58665492000 | 126700 | 126900 | 127000 | 126500 | 10718 |
| 546 | 20250123 | 095100 | 57307784800 | 126800 | 127000 | 127000 | 126800 | 1673 |
| 547 | 20250123 | 095000 | 57095467100 | 127000 | 127200 | 127300 | 126900 | 2511 |
| 548 | 20250123 | 094900 | 56776296500 | 127300 | 126800 | 127300 | 126700 | 2205 |
| 549 | 20250123 | 094800 | 56496355800 | 126800 | 126700 | 126900 | 126700 | 1908 |
| 550 | 20250123 | 094700 | 56254528400 | 126800 | 126800 | 126900 | 126700 | 4014 |
| 551 | 20250123 | 094600 | 55745551500 | 126800 | 127000 | 127200 | 126800 | 4854 |
| 552 | 20250123 | 094500 | 55129190300 | 127100 | 127000 | 127200 | 127000 | 2549 |
| 553 | 20250123 | 094400 | 54805195700 | 127000 | 126700 | 127100 | 126700 | 3918 |
| 554 | 20250123 | 094300 | 54308385600 | 126700 | 127200 | 127300 | 126700 | 12696 |
| 555 | 20250123 | 094200 | 52695722000 | 127200 | 127300 | 127400 | 127200 | 3334 |
| 556 | 20250123 | 094100 | 52271489800 | 127300 | 127400 | 127500 | 127100 | 5389 |
| 557 | 20250123 | 094000 | 51585647300 | 127400 | 127500 | 127600 | 127400 | 3187 |
| 558 | 20250123 | 093900 | 51179251800 | 127500 | 127500 | 127700 | 127400 | 5660 |
| 559 | 20250123 | 093800 | 50457732400 | 127600 | 128100 | 128100 | 127600 | 7293 |
| 560 | 20250123 | 093700 | 49525522600 | 128100 | 128400 | 128500 | 128000 | 6181 |
| 561 | 20250123 | 093600 | 48733022700 | 128500 | 128200 | 128600 | 128100 | 2271 |
| 562 | 20250123 | 093500 | 48441474100 | 128200 | 128000 | 128500 | 128000 | 5823 |
| 563 | 20250123 | 093400 | 47694461600 | 128000 | 128000 | 128300 | 127800 | 5523 |
| 564 | 20250123 | 093300 | 46987121700 | 128000 | 128600 | 128600 | 127900 | 10419 |
| 565 | 20250123 | 093200 | 45650728300 | 128500 | 128200 | 128700 | 128000 | 3737 |
| 566 | 20250123 | 093100 | 45171326800 | 128200 | 126800 | 128200 | 126600 | 3749 |
| 567 | 20250123 | 093000 | 44692984800 | 126700 | 127000 | 127200 | 126500 | 16305 |
| 568 | 20250123 | 092900 | 42626031000 | 127000 | 127100 | 127400 | 127000 | 8080 |
| 569 | 20250123 | 092800 | 41598908100 | 127200 | 126700 | 127400 | 126700 | 7599 |
| 570 | 20250123 | 092700 | 40633144100 | 126700 | 126500 | 127100 | 126500 | 9240 |
| 571 | 20250123 | 092600 | 39462852500 | 126600 | 127100 | 127100 | 126500 | 16668 |
| 572 | 20250123 | 092500 | 37348898700 | 127000 | 127500 | 127800 | 126800 | 19164 |
| 573 | 20250123 | 092400 | 34910550200 | 127600 | 128400 | 128500 | 127500 | 18524 |
| 574 | 20250123 | 092300 | 32541475200 | 128500 | 129100 | 129200 | 128300 | 13213 |
| 575 | 20250123 | 092200 | 30839930500 | 129100 | 129600 | 129700 | 129000 | 16182 |
| 576 | 20250123 | 092100 | 28747285100 | 129700 | 129900 | 130000 | 129600 | 6383 |
| 577 | 20250123 | 092000 | 27919252600 | 129800 | 129800 | 130000 | 129500 | 10296 |
| 578 | 20250123 | 091900 | 26584579700 | 129800 | 129900 | 130200 | 129600 | 7472 |
| 579 | 20250123 | 091800 | 25613922000 | 129900 | 130500 | 130700 | 129700 | 24999 |
| 580 | 20250123 | 091700 | 22363092400 | 130500 | 130600 | 130700 | 130300 | 7074 |
| 581 | 20250123 | 091600 | 21440028200 | 130600 | 131000 | 131300 | 130500 | 7845 |
| 582 | 20250123 | 091500 | 20414415000 | 131000 | 130900 | 131100 | 130500 | 11530 |
| 583 | 20250123 | 091400 | 18906769900 | 130800 | 131200 | 131200 | 130700 | 10969 |
| 584 | 20250123 | 091300 | 17470240400 | 131100 | 131600 | 132000 | 131100 | 8630 |
| 585 | 20250123 | 091200 | 16335500600 | 131700 | 132700 | 132700 | 131600 | 23911 |
| 586 | 20250123 | 091100 | 13175116700 | 132700 | 133600 | 133700 | 132600 | 4272 |
| 587 | 20250123 | 091000 | 12606828700 | 133600 | 133500 | 134000 | 133500 | 2521 |
| 588 | 20250123 | 090900 | 12269720700 | 133500 | 133200 | 133500 | 132600 | 4883 |
| 589 | 20250123 | 090800 | 11620329600 | 133200 | 133100 | 133600 | 133000 | 2799 |
| 590 | 20250123 | 090700 | 11247303800 | 133100 | 132500 | 133300 | 132500 | 2872 |
| 591 | 20250123 | 090600 | 10865988100 | 132600 | 133400 | 133400 | 132500 | 6743 |
| 592 | 20250123 | 090500 | 9971275000 | 133200 | 133600 | 134000 | 133100 | 8044 |
| 593 | 20250123 | 090400 | 8896489100 | 133700 | 133200 | 133700 | 132800 | 9791 |
| 594 | 20250123 | 090300 | 7592962600 | 133300 | 132600 | 133400 | 132400 | 4401 |
| 595 | 20250123 | 090200 | 7008281500 | 132600 | 132900 | 133700 | 132200 | 10827 |
| 596 | 20250123 | 090100 | 5570823200 | 133500 | 133100 | 133500 | 132200 | 13024 |
| 597 | 20250123 | 090000 | 3843861600 | 132800 | 133700 | 133700 | 132200 | 27577 |