35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 3 | 20250123 | 190400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 4 | 20250123 | 190300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 5 | 20250123 | 190200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 6 | 20250123 | 190100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 7 | 20250123 | 190000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 8 | 20250123 | 185900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 9 | 20250123 | 185800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 10 | 20250123 | 185700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 11 | 20250123 | 185600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 12 | 20250123 | 185500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 13 | 20250123 | 185400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 14 | 20250123 | 185300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 15 | 20250123 | 185200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 16 | 20250123 | 185100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 17 | 20250123 | 185000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 18 | 20250123 | 184900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 19 | 20250123 | 184800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 20 | 20250123 | 184700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 21 | 20250123 | 184600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 22 | 20250123 | 184500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 23 | 20250123 | 184400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 24 | 20250123 | 184300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 25 | 20250123 | 184200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 26 | 20250123 | 184100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 27 | 20250123 | 184000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 28 | 20250123 | 183900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 29 | 20250123 | 183800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 30 | 20250123 | 183700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 31 | 20250123 | 183600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 32 | 20250123 | 183500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 33 | 20250123 | 183400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 34 | 20250123 | 183300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 35 | 20250123 | 183200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 36 | 20250123 | 183100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 37 | 20250123 | 183000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 38 | 20250123 | 182900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 39 | 20250123 | 182800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 40 | 20250123 | 182700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 41 | 20250123 | 182600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 42 | 20250123 | 182500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 43 | 20250123 | 182400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 44 | 20250123 | 182300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 45 | 20250123 | 182200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 46 | 20250123 | 182100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 47 | 20250123 | 182000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 48 | 20250123 | 181900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 49 | 20250123 | 181800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 50 | 20250123 | 181700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 51 | 20250123 | 181600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 52 | 20250123 | 181500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 53 | 20250123 | 181400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 54 | 20250123 | 181300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 55 | 20250123 | 181200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 56 | 20250123 | 181100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 57 | 20250123 | 181000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 58 | 20250123 | 180900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 59 | 20250123 | 180800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 60 | 20250123 | 180700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 61 | 20250123 | 180600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 62 | 20250123 | 180500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 63 | 20250123 | 180400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 64 | 20250123 | 180300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 65 | 20250123 | 180200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 66 | 20250123 | 180100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 67 | 20250123 | 180000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 68 | 20250123 | 175900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 69 | 20250123 | 175800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 70 | 20250123 | 175700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 71 | 20250123 | 175600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 72 | 20250123 | 175500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 73 | 20250123 | 175400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 74 | 20250123 | 175300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 75 | 20250123 | 175200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 76 | 20250123 | 175100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 77 | 20250123 | 175000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 78 | 20250123 | 174900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 79 | 20250123 | 174800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 80 | 20250123 | 174700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 81 | 20250123 | 174600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 82 | 20250123 | 174500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 83 | 20250123 | 174400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 84 | 20250123 | 174300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 85 | 20250123 | 174200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 86 | 20250123 | 174100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 87 | 20250123 | 174000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 88 | 20250123 | 173900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 89 | 20250123 | 173800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 90 | 20250123 | 173700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 91 | 20250123 | 173600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 92 | 20250123 | 173500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 93 | 20250123 | 173400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 94 | 20250123 | 173300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 95 | 20250123 | 173200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 96 | 20250123 | 173100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 97 | 20250123 | 173000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 98 | 20250123 | 172900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 99 | 20250123 | 172800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 100 | 20250123 | 172700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 101 | 20250123 | 172600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 102 | 20250123 | 172500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 103 | 20250123 | 172400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 104 | 20250123 | 172300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 105 | 20250123 | 172200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 106 | 20250123 | 172100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 107 | 20250123 | 172000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 108 | 20250123 | 171900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 109 | 20250123 | 171800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 110 | 20250123 | 171700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 111 | 20250123 | 171600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 112 | 20250123 | 171500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 113 | 20250123 | 171400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 114 | 20250123 | 171300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 115 | 20250123 | 171200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 116 | 20250123 | 171100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 117 | 20250123 | 171000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 118 | 20250123 | 170900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 119 | 20250123 | 170800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 120 | 20250123 | 170700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 121 | 20250123 | 170600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 122 | 20250123 | 170500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 123 | 20250123 | 170400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 124 | 20250123 | 170300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 125 | 20250123 | 170200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 126 | 20250123 | 170100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 127 | 20250123 | 170000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 128 | 20250123 | 165900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 129 | 20250123 | 165800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 130 | 20250123 | 165700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 131 | 20250123 | 165600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 132 | 20250123 | 165500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 133 | 20250123 | 165400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 134 | 20250123 | 165300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 135 | 20250123 | 165200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 136 | 20250123 | 165100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 137 | 20250123 | 165000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 138 | 20250123 | 164900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 139 | 20250123 | 164800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 140 | 20250123 | 164700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 141 | 20250123 | 164600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 142 | 20250123 | 164500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 143 | 20250123 | 164400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 144 | 20250123 | 164300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 145 | 20250123 | 164200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 146 | 20250123 | 164100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 147 | 20250123 | 164000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 148 | 20250123 | 163900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 149 | 20250123 | 163800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 150 | 20250123 | 163700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 151 | 20250123 | 163600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 152 | 20250123 | 163500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 153 | 20250123 | 163400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 154 | 20250123 | 163300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 155 | 20250123 | 163200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 156 | 20250123 | 163100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 157 | 20250123 | 163000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 158 | 20250123 | 162900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 159 | 20250123 | 162800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 160 | 20250123 | 162700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 161 | 20250123 | 162600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 162 | 20250123 | 162500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 163 | 20250123 | 162400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 164 | 20250123 | 162300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 165 | 20250123 | 162200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 166 | 20250123 | 162100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 167 | 20250123 | 162000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 168 | 20250123 | 161900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 169 | 20250123 | 161800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 170 | 20250123 | 161700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 171 | 20250123 | 161600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 172 | 20250123 | 161500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 173 | 20250123 | 161400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 174 | 20250123 | 161300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 175 | 20250123 | 161200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 176 | 20250123 | 161100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 177 | 20250123 | 161000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 178 | 20250123 | 160900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 179 | 20250123 | 160800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 180 | 20250123 | 160700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 181 | 20250123 | 160600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 182 | 20250123 | 160500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 183 | 20250123 | 160400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 184 | 20250123 | 160300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 185 | 20250123 | 160200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 186 | 20250123 | 160100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 187 | 20250123 | 160000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 188 | 20250123 | 155900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 189 | 20250123 | 155800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 190 | 20250123 | 155700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 191 | 20250123 | 155600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 192 | 20250123 | 155500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 193 | 20250123 | 155400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 194 | 20250123 | 155300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 195 | 20250123 | 155200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 196 | 20250123 | 155100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 197 | 20250123 | 155000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 198 | 20250123 | 154900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 199 | 20250123 | 154800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 200 | 20250123 | 154700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 201 | 20250123 | 154600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 202 | 20250123 | 154500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 203 | 20250123 | 154400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 204 | 20250123 | 154300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 205 | 20250123 | 154200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 206 | 20250123 | 154100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 207 | 20250123 | 154000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 208 | 20250123 | 153900 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 209 | 20250123 | 153800 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 210 | 20250123 | 153700 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 211 | 20250123 | 153600 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 212 | 20250123 | 153500 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 213 | 20250123 | 153400 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 214 | 20250123 | 153300 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 215 | 20250123 | 153200 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 216 | 20250123 | 153100 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 217 | 20250123 | 153000 | 37483848100 | 121400 | 121400 | 121400 | 121400 | 15944 |
| 218 | 20250123 | 152900 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 219 | 20250123 | 152800 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 220 | 20250123 | 152700 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 221 | 20250123 | 152600 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 222 | 20250123 | 152500 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 223 | 20250123 | 152400 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 224 | 20250123 | 152300 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 225 | 20250123 | 152200 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 226 | 20250123 | 152100 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 227 | 20250123 | 152000 | 35548246500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 228 | 20250123 | 151900 | 35548246500 | 121800 | 121500 | 121800 | 121500 | 1074 |
| 229 | 20250123 | 151800 | 35417631600 | 121600 | 121600 | 121600 | 121500 | 654 |
| 230 | 20250123 | 151700 | 35338156800 | 121700 | 121400 | 121700 | 121400 | 1185 |
| 231 | 20250123 | 151600 | 35194099700 | 121400 | 121500 | 121600 | 121300 | 1313 |
| 232 | 20250123 | 151500 | 35034666500 | 121500 | 121600 | 121600 | 121400 | 981 |
| 233 | 20250123 | 151400 | 34915519200 | 121500 | 121500 | 121700 | 121500 | 1173 |
| 234 | 20250123 | 151300 | 34772944800 | 121700 | 121700 | 121700 | 121500 | 806 |
| 235 | 20250123 | 151200 | 34674941400 | 121600 | 121400 | 121700 | 121400 | 780 |
| 236 | 20250123 | 151100 | 34580137000 | 121500 | 121600 | 121600 | 121400 | 1095 |
| 237 | 20250123 | 151000 | 34447081300 | 121600 | 121400 | 121700 | 121400 | 1275 |
| 238 | 20250123 | 150900 | 34292186100 | 121500 | 121500 | 121500 | 121400 | 676 |
| 239 | 20250123 | 150800 | 34210108600 | 121400 | 121300 | 121400 | 121100 | 1458 |
| 240 | 20250123 | 150700 | 34033331900 | 121300 | 121000 | 121300 | 121000 | 1200 |
| 241 | 20250123 | 150600 | 33887964800 | 121100 | 121100 | 121200 | 121000 | 858 |
| 242 | 20250123 | 150500 | 33784068300 | 121000 | 121100 | 121200 | 121000 | 914 |
| 243 | 20250123 | 150400 | 33673412900 | 121200 | 121000 | 121200 | 121000 | 771 |
| 244 | 20250123 | 150300 | 33580068500 | 121000 | 121000 | 121200 | 120900 | 1017 |
| 245 | 20250123 | 150200 | 33456961600 | 121000 | 121100 | 121100 | 121000 | 699 |
| 246 | 20250123 | 150100 | 33372367300 | 121100 | 121000 | 121100 | 121000 | 745 |
| 247 | 20250123 | 150000 | 33282192700 | 121000 | 120900 | 121100 | 120900 | 1428 |
| 248 | 20250123 | 145900 | 33109421300 | 120900 | 121000 | 121100 | 120900 | 2046 |
| 249 | 20250123 | 145800 | 32861882600 | 121000 | 121100 | 121200 | 121000 | 4168 |
| 250 | 20250123 | 145700 | 32357266900 | 121100 | 121300 | 121300 | 121100 | 1710 |
| 251 | 20250123 | 145600 | 32150046900 | 121300 | 121200 | 121300 | 121200 | 714 |
| 252 | 20250123 | 145500 | 32063483700 | 121200 | 121300 | 121400 | 121200 | 510 |
| 253 | 20250123 | 145400 | 32001624700 | 121400 | 121200 | 121400 | 121200 | 704 |
| 254 | 20250123 | 145300 | 31916220600 | 121300 | 121200 | 121300 | 121200 | 573 |
| 255 | 20250123 | 145200 | 31846732800 | 121300 | 121300 | 121400 | 121200 | 477 |
| 256 | 20250123 | 145100 | 31788896900 | 121300 | 121300 | 121400 | 121300 | 228 |
| 257 | 20250123 | 145000 | 31761229500 | 121400 | 121100 | 121400 | 121000 | 2069 |
| 258 | 20250123 | 144900 | 31510461700 | 121100 | 121100 | 121200 | 121000 | 2950 |
| 259 | 20250123 | 144800 | 31153375800 | 121000 | 121200 | 121300 | 121000 | 2696 |
| 260 | 20250123 | 144700 | 30826759100 | 121300 | 121400 | 121400 | 121200 | 485 |
| 261 | 20250123 | 144600 | 30767924200 | 121300 | 121300 | 121300 | 121200 | 784 |
| 262 | 20250123 | 144500 | 30672838500 | 121300 | 121200 | 121300 | 121100 | 1437 |
| 263 | 20250123 | 144400 | 30498710500 | 121200 | 121200 | 121200 | 121100 | 743 |
| 264 | 20250123 | 144300 | 30408670000 | 121200 | 121200 | 121200 | 121100 | 1183 |
| 265 | 20250123 | 144200 | 30265339000 | 121100 | 121200 | 121200 | 121100 | 457 |
| 266 | 20250123 | 144100 | 30209964000 | 121200 | 121300 | 121300 | 121100 | 1684 |
| 267 | 20250123 | 144000 | 30005892200 | 121200 | 121300 | 121400 | 121200 | 1054 |
| 268 | 20250123 | 143900 | 29878011700 | 121400 | 121400 | 121400 | 121300 | 435 |
| 269 | 20250123 | 143800 | 29825220600 | 121300 | 121300 | 121400 | 121200 | 896 |
| 270 | 20250123 | 143700 | 29716500000 | 121300 | 121300 | 121400 | 121100 | 2717 |
| 271 | 20250123 | 143600 | 29387014800 | 121400 | 122200 | 122200 | 121000 | 13419 |
| 272 | 20250123 | 143500 | 27752873600 | 122100 | 122300 | 122400 | 122100 | 5383 |
| 273 | 20250123 | 143400 | 27094886300 | 122300 | 122300 | 122400 | 122300 | 394 |
| 274 | 20250123 | 143300 | 27046688300 | 122400 | 122300 | 122400 | 122300 | 986 |
| 275 | 20250123 | 143200 | 26926051300 | 122300 | 122400 | 122400 | 122300 | 370 |
| 276 | 20250123 | 143100 | 26880773200 | 122400 | 122400 | 122400 | 122300 | 187 |
| 277 | 20250123 | 143000 | 26857893000 | 122400 | 122400 | 122500 | 122300 | 1939 |
| 278 | 20250123 | 142900 | 26620616300 | 122500 | 122500 | 122500 | 122400 | 247 |
| 279 | 20250123 | 142800 | 26590361900 | 122500 | 122500 | 122500 | 122400 | 789 |
| 280 | 20250123 | 142700 | 26493741000 | 122500 | 122500 | 122500 | 122400 | 397 |
| 281 | 20250123 | 142600 | 26445118400 | 122500 | 122400 | 122500 | 122400 | 265 |
| 282 | 20250123 | 142500 | 26412664500 | 122400 | 122500 | 122500 | 122400 | 573 |
| 283 | 20250123 | 142400 | 26342511000 | 122500 | 122500 | 122500 | 122400 | 249 |
| 284 | 20250123 | 142300 | 26312020200 | 122500 | 122400 | 122500 | 122400 | 295 |
| 285 | 20250123 | 142200 | 26275894300 | 122400 | 122500 | 122500 | 122400 | 471 |
| 286 | 20250123 | 142100 | 26218234600 | 122500 | 122500 | 122500 | 122400 | 672 |
| 287 | 20250123 | 142000 | 26135970000 | 122400 | 122400 | 122500 | 122400 | 330 |
| 288 | 20250123 | 141900 | 26095557300 | 122400 | 122400 | 122500 | 122400 | 723 |
| 289 | 20250123 | 141800 | 26007053600 | 122500 | 122500 | 122500 | 122400 | 235 |
| 290 | 20250123 | 141700 | 25978275900 | 122500 | 122500 | 122500 | 122400 | 1060 |
| 291 | 20250123 | 141600 | 25848515900 | 122400 | 122500 | 122500 | 122400 | 189 |
| 292 | 20250123 | 141500 | 25825368200 | 122400 | 122500 | 122500 | 122400 | 339 |
| 293 | 20250123 | 141400 | 25783853500 | 122500 | 122500 | 122500 | 122400 | 235 |
| 294 | 20250123 | 141300 | 25755076900 | 122500 | 122500 | 122600 | 122400 | 627 |
| 295 | 20250123 | 141200 | 25678250500 | 122600 | 122500 | 122600 | 122400 | 786 |
| 296 | 20250123 | 141100 | 25581958500 | 122500 | 122500 | 122500 | 122400 | 178 |
| 297 | 20250123 | 141000 | 25560160400 | 122500 | 122500 | 122500 | 122400 | 582 |
| 298 | 20250123 | 140900 | 25488870600 | 122400 | 122400 | 122500 | 122300 | 340 |
| 299 | 20250123 | 140800 | 25447245200 | 122400 | 122400 | 122400 | 122300 | 592 |
| 300 | 20250123 | 140700 | 25374794700 | 122400 | 122400 | 122400 | 122300 | 514 |
| 301 | 20250123 | 140600 | 25311888900 | 122400 | 122300 | 122400 | 122300 | 229 |
| 302 | 20250123 | 140500 | 25283865200 | 122400 | 122500 | 122500 | 122300 | 377 |
| 303 | 20250123 | 140400 | 25237728200 | 122400 | 122300 | 122500 | 122200 | 1108 |
| 304 | 20250123 | 140300 | 25102165400 | 122200 | 122300 | 122300 | 122200 | 781 |
| 305 | 20250123 | 140200 | 25006684300 | 122300 | 122500 | 122500 | 122200 | 3330 |
| 306 | 20250123 | 140100 | 24599298500 | 122500 | 122400 | 122500 | 122400 | 394 |
| 307 | 20250123 | 140000 | 24551044600 | 122500 | 122400 | 122500 | 122400 | 514 |
| 308 | 20250123 | 135900 | 24488083200 | 122500 | 122500 | 122500 | 122400 | 723 |
| 309 | 20250123 | 135800 | 24399549100 | 122500 | 122600 | 122600 | 122400 | 446 |
| 310 | 20250123 | 135700 | 24344915200 | 122600 | 122500 | 122600 | 122500 | 508 |
| 311 | 20250123 | 135600 | 24282665800 | 122600 | 122600 | 122600 | 122500 | 594 |
| 312 | 20250123 | 135500 | 24209886200 | 122600 | 122600 | 122600 | 122500 | 459 |
| 313 | 20250123 | 135400 | 24153638100 | 122600 | 122700 | 122700 | 122600 | 555 |
| 314 | 20250123 | 135300 | 24085580900 | 122700 | 122700 | 122700 | 122600 | 193 |
| 315 | 20250123 | 135200 | 24061904900 | 122700 | 122700 | 122700 | 122600 | 338 |
| 316 | 20250123 | 135100 | 24020448100 | 122600 | 122700 | 122700 | 122600 | 222 |
| 317 | 20250123 | 135000 | 23993215800 | 122700 | 122600 | 122700 | 122500 | 454 |
| 318 | 20250123 | 134900 | 23937562600 | 122600 | 122700 | 122700 | 122400 | 1026 |
| 319 | 20250123 | 134800 | 23811888500 | 122700 | 122600 | 122700 | 122500 | 529 |
| 320 | 20250123 | 134700 | 23747040100 | 122600 | 122500 | 122600 | 122400 | 1063 |
| 321 | 20250123 | 134600 | 23616857700 | 122500 | 122500 | 122500 | 122400 | 613 |
| 322 | 20250123 | 134500 | 23541783200 | 122500 | 122300 | 122500 | 122300 | 769 |
| 323 | 20250123 | 134400 | 23447646900 | 122400 | 122700 | 122700 | 122300 | 1890 |
| 324 | 20250123 | 134300 | 23216238900 | 122700 | 122500 | 122700 | 122400 | 847 |
| 325 | 20250123 | 134200 | 23112426300 | 122500 | 123100 | 123200 | 122400 | 3923 |
| 326 | 20250123 | 134100 | 22630660000 | 123200 | 123300 | 123300 | 123100 | 442 |
| 327 | 20250123 | 134000 | 22576198800 | 123300 | 123300 | 123400 | 123200 | 350 |
| 328 | 20250123 | 133900 | 22533050200 | 123400 | 123200 | 123600 | 123100 | 1826 |
| 329 | 20250123 | 133800 | 22307866700 | 123200 | 123200 | 123200 | 123100 | 330 |
| 330 | 20250123 | 133700 | 22267221900 | 123200 | 123100 | 123200 | 123000 | 541 |
| 331 | 20250123 | 133600 | 22200633100 | 123000 | 123100 | 123100 | 123000 | 546 |
| 332 | 20250123 | 133500 | 22133436500 | 123100 | 123100 | 123100 | 123000 | 303 |
| 333 | 20250123 | 133400 | 22096154500 | 123100 | 123100 | 123100 | 123000 | 280 |
| 334 | 20250123 | 133300 | 22061699500 | 123100 | 123000 | 123100 | 122900 | 502 |
| 335 | 20250123 | 133200 | 21999944000 | 123000 | 122900 | 123000 | 122900 | 498 |
| 336 | 20250123 | 133100 | 21938709000 | 122900 | 122900 | 123000 | 122800 | 284 |
| 337 | 20250123 | 133000 | 21903796500 | 123000 | 122500 | 123000 | 122400 | 1687 |
| 338 | 20250123 | 132900 | 21696891200 | 122500 | 122700 | 122700 | 122200 | 2246 |
| 339 | 20250123 | 132800 | 21421911800 | 122700 | 122800 | 122900 | 122600 | 1902 |
| 340 | 20250123 | 132700 | 21188568500 | 122800 | 123200 | 123700 | 122600 | 2349 |
| 341 | 20250123 | 132600 | 20899571600 | 123200 | 123000 | 123400 | 123000 | 607 |
| 342 | 20250123 | 132500 | 20824838800 | 122700 | 122900 | 123000 | 122500 | 2271 |
| 343 | 20250123 | 132400 | 20546206600 | 123200 | 123000 | 123300 | 122800 | 2150 |
| 344 | 20250123 | 132300 | 20281731700 | 123100 | 122700 | 123400 | 122600 | 1326 |
| 345 | 20250123 | 132200 | 20118711900 | 122700 | 124400 | 124400 | 122600 | 9375 |
| 346 | 20250123 | 132100 | 18960704100 | 124400 | 124600 | 124700 | 124400 | 272 |
| 347 | 20250123 | 132000 | 18926837800 | 124400 | 124600 | 124700 | 124400 | 370 |
| 348 | 20250123 | 131900 | 18880744100 | 124600 | 124600 | 124700 | 124200 | 155 |
| 349 | 20250123 | 131800 | 18861444800 | 124800 | 124400 | 124800 | 124100 | 3213 |
| 350 | 20250123 | 131700 | 18462158600 | 124400 | 124300 | 124400 | 124300 | 326 |
| 351 | 20250123 | 131600 | 18421618700 | 124400 | 124400 | 124500 | 124300 | 732 |
| 352 | 20250123 | 131500 | 18330564800 | 124400 | 124500 | 124500 | 124400 | 304 |
| 353 | 20250123 | 131400 | 18292734300 | 124500 | 124800 | 124800 | 124400 | 2160 |
| 354 | 20250123 | 131300 | 18023647300 | 124700 | 124800 | 124900 | 124700 | 403 |
| 355 | 20250123 | 131200 | 17973353300 | 124800 | 124700 | 124800 | 124700 | 339 |
| 356 | 20250123 | 131100 | 17931070300 | 124700 | 124800 | 124800 | 124700 | 240 |
| 357 | 20250123 | 131000 | 17901125200 | 124700 | 124900 | 124900 | 124700 | 515 |
| 358 | 20250123 | 130900 | 17836848700 | 124900 | 124900 | 124900 | 124800 | 160 |
| 359 | 20250123 | 130800 | 17816869400 | 124800 | 125000 | 125000 | 124800 | 390 |
| 360 | 20250123 | 130700 | 17768167500 | 124900 | 125100 | 125200 | 124900 | 466 |
| 361 | 20250123 | 130600 | 17709883300 | 125100 | 125100 | 125100 | 125000 | 91 |
| 362 | 20250123 | 130500 | 17698502400 | 125100 | 125200 | 125200 | 124900 | 339 |
| 363 | 20250123 | 130400 | 17656114100 | 125100 | 125200 | 125200 | 125100 | 245 |
| 364 | 20250123 | 130300 | 17625452900 | 125100 | 125000 | 125200 | 125000 | 843 |
| 365 | 20250123 | 130200 | 17520043000 | 125100 | 125100 | 125200 | 125000 | 285 |
| 366 | 20250123 | 130100 | 17484390600 | 125200 | 125200 | 125200 | 125100 | 197 |
| 367 | 20250123 | 130000 | 17459733900 | 125200 | 125000 | 125200 | 125000 | 360 |
| 368 | 20250123 | 125900 | 17414689200 | 125100 | 124700 | 125100 | 124700 | 695 |
| 369 | 20250123 | 125800 | 17327874200 | 124800 | 125100 | 125100 | 124700 | 1454 |
| 370 | 20250123 | 125700 | 17146180500 | 125200 | 125100 | 125200 | 125000 | 323 |
| 371 | 20250123 | 125600 | 17105770400 | 125100 | 125300 | 125300 | 125000 | 558 |
| 372 | 20250123 | 125500 | 17035949300 | 125300 | 125100 | 125300 | 125100 | 262 |
| 373 | 20250123 | 125400 | 17003147100 | 125100 | 124800 | 125100 | 124700 | 557 |
| 374 | 20250123 | 125300 | 16933570500 | 124800 | 124600 | 124800 | 124600 | 445 |
| 375 | 20250123 | 125200 | 16878066400 | 124700 | 124700 | 124700 | 124600 | 200 |
| 376 | 20250123 | 125100 | 16853135200 | 124700 | 124600 | 124700 | 124500 | 491 |
| 377 | 20250123 | 125000 | 16791948400 | 124600 | 124700 | 124700 | 124500 | 1055 |
| 378 | 20250123 | 124900 | 16660458900 | 124800 | 124900 | 124900 | 124700 | 574 |
| 379 | 20250123 | 124800 | 16588825200 | 124800 | 124800 | 124900 | 124700 | 323 |
| 380 | 20250123 | 124700 | 16548509400 | 124800 | 125300 | 125400 | 124700 | 2979 |
| 381 | 20250123 | 124600 | 16175960300 | 125400 | 125400 | 125400 | 125300 | 482 |
| 382 | 20250123 | 124500 | 16115551200 | 125400 | 125600 | 125800 | 125400 | 409 |
| 383 | 20250123 | 124400 | 16064234900 | 125800 | 125900 | 125900 | 125400 | 444 |
| 384 | 20250123 | 124300 | 16008513700 | 125800 | 125800 | 126000 | 125500 | 342 |
| 385 | 20250123 | 124200 | 15965532700 | 125800 | 125900 | 126000 | 125600 | 284 |
| 386 | 20250123 | 124100 | 15929800500 | 126000 | 126000 | 126000 | 125900 | 261 |
| 387 | 20250123 | 124000 | 15896925000 | 126000 | 125900 | 126000 | 125900 | 114 |
| 388 | 20250123 | 123900 | 15882570500 | 125900 | 125900 | 125900 | 125700 | 224 |
| 389 | 20250123 | 123800 | 15854385800 | 125900 | 125800 | 125900 | 125700 | 147 |
| 390 | 20250123 | 123700 | 15835894000 | 125800 | 125800 | 125900 | 125700 | 177 |
| 391 | 20250123 | 123600 | 15813628900 | 125900 | 125700 | 125900 | 125700 | 187 |
| 392 | 20250123 | 123500 | 15790105400 | 125700 | 125600 | 125800 | 125500 | 193 |
| 393 | 20250123 | 123400 | 15765844500 | 125500 | 125800 | 125800 | 125500 | 169 |
| 394 | 20250123 | 123300 | 15744619900 | 125800 | 125600 | 126000 | 125500 | 653 |
| 395 | 20250123 | 123200 | 15662577300 | 125600 | 125700 | 125800 | 125500 | 328 |
| 396 | 20250123 | 123100 | 15621383300 | 125700 | 125600 | 125800 | 125600 | 306 |
| 397 | 20250123 | 123000 | 15582939500 | 125800 | 126000 | 126100 | 125600 | 594 |
| 398 | 20250123 | 122900 | 15508159600 | 126100 | 126100 | 126100 | 126000 | 90 |
| 399 | 20250123 | 122800 | 15496813200 | 126100 | 126000 | 126100 | 126000 | 100 |
| 400 | 20250123 | 122700 | 15484206400 | 126100 | 125900 | 126100 | 125800 | 315 |
| 401 | 20250123 | 122600 | 15444531400 | 126000 | 126100 | 126200 | 125900 | 167 |
| 402 | 20250123 | 122500 | 15423488000 | 126100 | 126200 | 126300 | 126000 | 318 |
| 403 | 20250123 | 122400 | 15383386700 | 126200 | 126100 | 126200 | 126100 | 192 |
| 404 | 20250123 | 122300 | 15359166400 | 126200 | 126000 | 126200 | 126000 | 230 |
| 405 | 20250123 | 122200 | 15330159100 | 126100 | 126100 | 126100 | 126000 | 334 |
| 406 | 20250123 | 122100 | 15288059800 | 126100 | 126000 | 126100 | 126000 | 144 |
| 407 | 20250123 | 122000 | 15269904700 | 126100 | 126100 | 126100 | 126000 | 201 |
| 408 | 20250123 | 121900 | 15244561400 | 126100 | 126000 | 126100 | 126000 | 149 |
| 409 | 20250123 | 121800 | 15225775500 | 126000 | 125800 | 126000 | 125800 | 154 |
| 410 | 20250123 | 121700 | 15206390500 | 125800 | 126000 | 126100 | 125800 | 507 |
| 411 | 20250123 | 121600 | 15142511600 | 126000 | 126000 | 126200 | 125900 | 553 |
| 412 | 20250123 | 121500 | 15072824500 | 126000 | 126100 | 126300 | 126000 | 619 |
| 413 | 20250123 | 121400 | 14994724400 | 126200 | 126200 | 126300 | 126000 | 780 |
| 414 | 20250123 | 121300 | 14896347400 | 126200 | 126200 | 126300 | 126100 | 277 |
| 415 | 20250123 | 121200 | 14861397300 | 126200 | 126100 | 126300 | 126100 | 202 |
| 416 | 20250123 | 121100 | 14835908300 | 126200 | 126200 | 126200 | 126000 | 300 |
| 417 | 20250123 | 121000 | 14798060100 | 126100 | 126200 | 126200 | 126100 | 235 |
| 418 | 20250123 | 120900 | 14768417800 | 126100 | 126100 | 126200 | 126100 | 258 |
| 419 | 20250123 | 120800 | 14735870200 | 126100 | 126000 | 126200 | 126000 | 557 |
| 420 | 20250123 | 120700 | 14665639400 | 126000 | 126000 | 126000 | 125700 | 528 |
| 421 | 20250123 | 120600 | 14599164500 | 126000 | 125900 | 126000 | 125900 | 106 |
| 422 | 20250123 | 120500 | 14585813700 | 126000 | 126000 | 126000 | 125900 | 203 |
| 423 | 20250123 | 120400 | 14560247400 | 126000 | 125900 | 126000 | 125900 | 204 |
| 424 | 20250123 | 120300 | 14534558900 | 125900 | 126100 | 126200 | 125600 | 893 |
| 425 | 20250123 | 120200 | 14422230700 | 126000 | 126000 | 126100 | 125900 | 315 |
| 426 | 20250123 | 120100 | 14382551300 | 126100 | 125800 | 126200 | 125800 | 195 |
| 427 | 20250123 | 120000 | 14357962600 | 125800 | 126100 | 126400 | 125800 | 932 |
| 428 | 20250123 | 115900 | 14240541000 | 126200 | 126000 | 126200 | 125900 | 436 |
| 429 | 20250123 | 115800 | 14185576300 | 125800 | 126200 | 126300 | 125800 | 552 |
| 430 | 20250123 | 115700 | 14116029300 | 126300 | 126200 | 126300 | 126100 | 461 |
| 431 | 20250123 | 115600 | 14057836200 | 126300 | 126100 | 126300 | 126100 | 260 |
| 432 | 20250123 | 115500 | 14025030400 | 126100 | 126000 | 126100 | 126000 | 236 |
| 433 | 20250123 | 115400 | 13995277700 | 126100 | 126100 | 126200 | 125900 | 794 |
| 434 | 20250123 | 115300 | 13895174200 | 126100 | 126100 | 126100 | 125700 | 800 |
| 435 | 20250123 | 115200 | 13794410700 | 126100 | 126200 | 126200 | 126000 | 590 |
| 436 | 20250123 | 115100 | 13720025100 | 126100 | 126200 | 126200 | 125900 | 504 |
| 437 | 20250123 | 115000 | 13656501200 | 126200 | 125200 | 126200 | 125200 | 865 |
| 438 | 20250123 | 114900 | 13547773700 | 125200 | 126600 | 126700 | 125100 | 4628 |
| 439 | 20250123 | 114800 | 12964538400 | 126700 | 127000 | 127100 | 126600 | 2362 |
| 440 | 20250123 | 114700 | 12665066400 | 127000 | 127100 | 127200 | 126900 | 925 |
| 441 | 20250123 | 114600 | 12547567500 | 127100 | 127300 | 127300 | 127000 | 656 |
| 442 | 20250123 | 114500 | 12464151200 | 127200 | 127300 | 127300 | 127100 | 241 |
| 443 | 20250123 | 114400 | 12433499100 | 127200 | 127500 | 127600 | 127200 | 872 |
| 444 | 20250123 | 114300 | 12322406800 | 127500 | 127600 | 127700 | 127400 | 264 |
| 445 | 20250123 | 114200 | 12288732400 | 127600 | 127500 | 127600 | 127500 | 192 |
| 446 | 20250123 | 114100 | 12264242400 | 127600 | 127700 | 127700 | 127500 | 254 |
| 447 | 20250123 | 114000 | 12231832800 | 127700 | 127600 | 127800 | 127500 | 274 |
| 448 | 20250123 | 113900 | 12196854900 | 127700 | 127600 | 127900 | 127500 | 267 |
| 449 | 20250123 | 113800 | 12162763800 | 127400 | 127600 | 127800 | 127400 | 424 |
| 450 | 20250123 | 113700 | 12108674200 | 127500 | 127500 | 127600 | 127400 | 341 |
| 451 | 20250123 | 113600 | 12065184800 | 127600 | 127600 | 127600 | 127500 | 417 |
| 452 | 20250123 | 113500 | 12011994200 | 127600 | 127800 | 127800 | 127500 | 712 |
| 453 | 20250123 | 113400 | 11921145400 | 127700 | 127800 | 127800 | 127700 | 160 |
| 454 | 20250123 | 113300 | 11900703800 | 127800 | 127700 | 128200 | 127600 | 429 |
| 455 | 20250123 | 113200 | 11845889300 | 127800 | 128100 | 128100 | 127800 | 417 |
| 456 | 20250123 | 113100 | 11792553000 | 128000 | 128100 | 128300 | 128000 | 390 |
| 457 | 20250123 | 113000 | 11742565300 | 128100 | 128200 | 128200 | 128000 | 339 |
| 458 | 20250123 | 112900 | 11699142000 | 128200 | 128200 | 128300 | 128100 | 273 |
| 459 | 20250123 | 112800 | 11664136700 | 128200 | 128200 | 128300 | 127800 | 648 |
| 460 | 20250123 | 112700 | 11581184100 | 128200 | 128100 | 128200 | 128000 | 404 |
| 461 | 20250123 | 112600 | 11529419200 | 128100 | 128200 | 128200 | 127900 | 1308 |
| 462 | 20250123 | 112500 | 11361869300 | 128100 | 128200 | 128300 | 127900 | 532 |
| 463 | 20250123 | 112400 | 11293706200 | 128200 | 128200 | 128300 | 128100 | 269 |
| 464 | 20250123 | 112300 | 11259230000 | 128300 | 128100 | 128300 | 128000 | 401 |
| 465 | 20250123 | 112200 | 11207838200 | 128100 | 128000 | 128100 | 127900 | 318 |
| 466 | 20250123 | 112100 | 11167135500 | 128000 | 127800 | 128000 | 127800 | 245 |
| 467 | 20250123 | 112000 | 11135805600 | 127900 | 128000 | 128000 | 127900 | 300 |
| 468 | 20250123 | 111900 | 11097414000 | 128000 | 127900 | 128000 | 127700 | 287 |
| 469 | 20250123 | 111800 | 11060719200 | 127900 | 127900 | 127900 | 127600 | 223 |
| 470 | 20250123 | 111700 | 11032222500 | 127700 | 128000 | 128100 | 127600 | 1140 |
| 471 | 20250123 | 111600 | 10886504800 | 128000 | 128000 | 128000 | 127900 | 208 |
| 472 | 20250123 | 111500 | 10859891300 | 128000 | 128000 | 128100 | 127900 | 364 |
| 473 | 20250123 | 111400 | 10813293400 | 128000 | 128000 | 128000 | 127900 | 287 |
| 474 | 20250123 | 111300 | 10776566400 | 128000 | 128000 | 128000 | 127900 | 262 |
| 475 | 20250123 | 111200 | 10743039100 | 127900 | 128000 | 128000 | 127900 | 276 |
| 476 | 20250123 | 111100 | 10707717600 | 128000 | 128000 | 128100 | 127800 | 464 |
| 477 | 20250123 | 111000 | 10648339700 | 127900 | 128000 | 128100 | 127900 | 456 |
| 478 | 20250123 | 110900 | 10589972900 | 128000 | 128100 | 128200 | 128000 | 295 |
| 479 | 20250123 | 110800 | 10552192100 | 128100 | 128200 | 128200 | 128000 | 725 |
| 480 | 20250123 | 110700 | 10459323300 | 128100 | 128000 | 128200 | 128000 | 857 |
| 481 | 20250123 | 110600 | 10349532900 | 128000 | 127900 | 128000 | 127900 | 204 |
| 482 | 20250123 | 110500 | 10323436300 | 127800 | 127600 | 127800 | 127600 | 587 |
| 483 | 20250123 | 110400 | 10248457300 | 127600 | 127800 | 127800 | 127500 | 643 |
| 484 | 20250123 | 110300 | 10166368700 | 127800 | 128100 | 128200 | 127700 | 1091 |
| 485 | 20250123 | 110200 | 10026807600 | 128100 | 128300 | 128300 | 128000 | 368 |
| 486 | 20250123 | 110100 | 9979661100 | 128300 | 128400 | 128500 | 128200 | 473 |
| 487 | 20250123 | 110000 | 9918965700 | 128400 | 128700 | 128900 | 128300 | 994 |
| 488 | 20250123 | 105900 | 9791163500 | 128700 | 128500 | 128900 | 128400 | 2779 |
| 489 | 20250123 | 105800 | 9433645800 | 128500 | 128500 | 128600 | 128400 | 369 |
| 490 | 20250123 | 105700 | 9386230300 | 128500 | 128500 | 128600 | 128400 | 724 |
| 491 | 20250123 | 105600 | 9293183800 | 128600 | 128400 | 128600 | 128400 | 699 |
| 492 | 20250123 | 105500 | 9203353900 | 128400 | 128400 | 128500 | 128300 | 275 |
| 493 | 20250123 | 105400 | 9168034800 | 128300 | 128400 | 128600 | 128300 | 2089 |
| 494 | 20250123 | 105300 | 8899722700 | 128400 | 128200 | 128400 | 128200 | 201 |
| 495 | 20250123 | 105200 | 8873932800 | 128200 | 128500 | 128500 | 128000 | 1361 |
| 496 | 20250123 | 105100 | 8699218200 | 128500 | 128300 | 128500 | 128200 | 452 |
| 497 | 20250123 | 105000 | 8641186000 | 128300 | 128300 | 128600 | 128200 | 1259 |
| 498 | 20250123 | 104900 | 8479380400 | 128400 | 128500 | 128500 | 128200 | 510 |
| 499 | 20250123 | 104800 | 8413879000 | 128500 | 128200 | 128600 | 127900 | 1542 |
| 500 | 20250123 | 104700 | 8216134900 | 128100 | 128300 | 128300 | 128100 | 462 |
| 501 | 20250123 | 104600 | 8156923700 | 128300 | 128200 | 128400 | 127900 | 1064 |
| 502 | 20250123 | 104500 | 8020571700 | 128200 | 128500 | 128500 | 128200 | 914 |
| 503 | 20250123 | 104400 | 7903308200 | 128500 | 128500 | 128500 | 128300 | 1070 |
| 504 | 20250123 | 104300 | 7765876900 | 128500 | 128300 | 128500 | 128300 | 528 |
| 505 | 20250123 | 104200 | 7698072800 | 128400 | 128400 | 128600 | 128300 | 1069 |
| 506 | 20250123 | 104100 | 7560730000 | 128400 | 127800 | 128500 | 127800 | 2383 |
| 507 | 20250123 | 104000 | 7255081300 | 127800 | 127500 | 127800 | 127400 | 386 |
| 508 | 20250123 | 103900 | 7205821100 | 127600 | 127400 | 127800 | 127200 | 918 |
| 509 | 20250123 | 103800 | 7088839800 | 127400 | 127400 | 128500 | 127300 | 4755 |
| 510 | 20250123 | 103700 | 6480728100 | 127300 | 127500 | 127500 | 127300 | 774 |
| 511 | 20250123 | 103600 | 6382181200 | 127400 | 127300 | 127700 | 127200 | 2649 |
| 512 | 20250123 | 103500 | 6044441800 | 127300 | 127400 | 127500 | 127200 | 531 |
| 513 | 20250123 | 103400 | 5976813800 | 127400 | 127300 | 127500 | 127200 | 1138 |
| 514 | 20250123 | 103300 | 5831893700 | 127300 | 127000 | 127400 | 126900 | 1671 |
| 515 | 20250123 | 103200 | 5619410000 | 127000 | 126900 | 127000 | 126800 | 142 |
| 516 | 20250123 | 103100 | 5601387500 | 126800 | 126800 | 126900 | 126800 | 135 |
| 517 | 20250123 | 103000 | 5584263300 | 126900 | 127000 | 127000 | 126800 | 239 |
| 518 | 20250123 | 102900 | 5553939000 | 126900 | 126900 | 127100 | 126800 | 621 |
| 519 | 20250123 | 102800 | 5475131900 | 126800 | 126900 | 126900 | 126800 | 138 |
| 520 | 20250123 | 102700 | 5457628400 | 126900 | 126900 | 126900 | 126800 | 127 |
| 521 | 20250123 | 102600 | 5441521200 | 126800 | 126900 | 127000 | 126800 | 578 |
| 522 | 20250123 | 102500 | 5368136700 | 126900 | 126700 | 127000 | 126700 | 835 |
| 523 | 20250123 | 102400 | 5262259800 | 126800 | 126700 | 126800 | 126700 | 228 |
| 524 | 20250123 | 102300 | 5233368200 | 126800 | 126800 | 126800 | 126700 | 141 |
| 525 | 20250123 | 102200 | 5215499400 | 126800 | 126800 | 126800 | 126700 | 206 |
| 526 | 20250123 | 102100 | 5189384400 | 126800 | 126900 | 126900 | 126700 | 427 |
| 527 | 20250123 | 102000 | 5135215300 | 126900 | 126800 | 126900 | 126700 | 155 |
| 528 | 20250123 | 101900 | 5115561300 | 126900 | 126900 | 126900 | 126800 | 250 |
| 529 | 20250123 | 101800 | 5083850600 | 126900 | 126700 | 126900 | 126700 | 496 |
| 530 | 20250123 | 101700 | 5020975800 | 126700 | 126600 | 126700 | 126600 | 132 |
| 531 | 20250123 | 101600 | 5004256100 | 126600 | 126600 | 126700 | 126600 | 233 |
| 532 | 20250123 | 101500 | 4974749100 | 126700 | 126700 | 126700 | 126600 | 556 |
| 533 | 20250123 | 101400 | 4904328100 | 126600 | 126700 | 126700 | 126600 | 274 |
| 534 | 20250123 | 101300 | 4869620500 | 126700 | 126800 | 126800 | 126700 | 365 |
| 535 | 20250123 | 101200 | 4823367000 | 126800 | 126800 | 126800 | 126700 | 157 |
| 536 | 20250123 | 101100 | 4803462400 | 126800 | 126800 | 126800 | 126700 | 177 |
| 537 | 20250123 | 101000 | 4781026300 | 126700 | 126700 | 126800 | 126700 | 402 |
| 538 | 20250123 | 100900 | 4730083200 | 126700 | 126900 | 126900 | 126700 | 372 |
| 539 | 20250123 | 100800 | 4682922100 | 126800 | 126900 | 127000 | 126800 | 166 |
| 540 | 20250123 | 100700 | 4661852900 | 126900 | 127000 | 127100 | 126900 | 380 |
| 541 | 20250123 | 100600 | 4613597700 | 127000 | 127000 | 127000 | 126900 | 844 |
| 542 | 20250123 | 100500 | 4506436000 | 126900 | 126800 | 127000 | 126700 | 883 |
| 543 | 20250123 | 100400 | 4394422600 | 126800 | 126800 | 126800 | 126700 | 245 |
| 544 | 20250123 | 100300 | 4363370300 | 126800 | 126800 | 126900 | 126700 | 534 |
| 545 | 20250123 | 100200 | 4295701600 | 126800 | 126700 | 126800 | 126600 | 235 |
| 546 | 20250123 | 100100 | 4265920000 | 126700 | 126700 | 126900 | 126700 | 310 |
| 547 | 20250123 | 100000 | 4226623400 | 126800 | 126800 | 126800 | 126700 | 599 |
| 548 | 20250123 | 095900 | 4150724000 | 126800 | 126800 | 126900 | 126700 | 801 |
| 549 | 20250123 | 095800 | 4049154000 | 126800 | 126700 | 126900 | 126600 | 1159 |
| 550 | 20250123 | 095700 | 3902289900 | 126600 | 126600 | 126700 | 126600 | 261 |
| 551 | 20250123 | 095600 | 3869237600 | 126600 | 126100 | 126600 | 126100 | 1661 |
| 552 | 20250123 | 095500 | 3659245100 | 126200 | 126100 | 126400 | 126000 | 1129 |
| 553 | 20250123 | 095400 | 3516822300 | 126100 | 125900 | 126100 | 125800 | 725 |
| 554 | 20250123 | 095300 | 3425468400 | 125900 | 125700 | 125900 | 125600 | 1227 |
| 555 | 20250123 | 095200 | 3271254200 | 125700 | 125800 | 125800 | 125600 | 132 |
| 556 | 20250123 | 095100 | 3254663900 | 125700 | 125800 | 125800 | 125700 | 163 |
| 557 | 20250123 | 095000 | 3234164200 | 125900 | 125900 | 126000 | 125800 | 78 |
| 558 | 20250123 | 094900 | 3224342600 | 126000 | 125700 | 126000 | 125600 | 679 |
| 559 | 20250123 | 094800 | 3138922800 | 125700 | 125800 | 125800 | 125600 | 54 |
| 560 | 20250123 | 094700 | 3132135100 | 125800 | 125700 | 125800 | 125700 | 58 |
| 561 | 20250123 | 094600 | 3124840800 | 125700 | 125800 | 125800 | 125600 | 329 |
| 562 | 20250123 | 094500 | 3083489300 | 125800 | 125600 | 125800 | 125500 | 451 |
| 563 | 20250123 | 094400 | 3026834100 | 125500 | 125500 | 125600 | 125500 | 122 |
| 564 | 20250123 | 094300 | 3011520100 | 125600 | 125700 | 125800 | 125600 | 1284 |
| 565 | 20250123 | 094200 | 2850145800 | 125800 | 125900 | 125900 | 125700 | 401 |
| 566 | 20250123 | 094100 | 2799704300 | 125700 | 125900 | 125900 | 125700 | 340 |
| 567 | 20250123 | 094000 | 2756939600 | 125800 | 126000 | 126000 | 125800 | 371 |
| 568 | 20250123 | 093900 | 2710237700 | 126000 | 126100 | 126100 | 125900 | 274 |
| 569 | 20250123 | 093800 | 2675707800 | 126000 | 126100 | 126100 | 126000 | 261 |
| 570 | 20250123 | 093700 | 2642819800 | 126100 | 126100 | 126200 | 126100 | 153 |
| 571 | 20250123 | 093600 | 2623526000 | 126100 | 126300 | 126400 | 126100 | 544 |
| 572 | 20250123 | 093500 | 2554847300 | 126300 | 126400 | 126500 | 126300 | 599 |
| 573 | 20250123 | 093400 | 2479149900 | 126400 | 126400 | 126500 | 126300 | 534 |
| 574 | 20250123 | 093300 | 2411654500 | 126400 | 126100 | 126400 | 126100 | 933 |
| 575 | 20250123 | 093200 | 2293927500 | 126100 | 126000 | 126100 | 125900 | 459 |
| 576 | 20250123 | 093100 | 2236100400 | 125900 | 125800 | 126000 | 125800 | 223 |
| 577 | 20250123 | 093000 | 2208035900 | 125800 | 125600 | 126000 | 125600 | 759 |
| 578 | 20250123 | 092900 | 2112586800 | 125700 | 125500 | 125800 | 125300 | 274 |
| 579 | 20250123 | 092800 | 2078178300 | 125500 | 125400 | 125600 | 125400 | 134 |
| 580 | 20250123 | 092700 | 2061363200 | 125400 | 125800 | 125800 | 125400 | 882 |
| 581 | 20250123 | 092600 | 1950630600 | 125800 | 126000 | 126100 | 125700 | 722 |
| 582 | 20250123 | 092500 | 1859674600 | 126100 | 126000 | 126200 | 126000 | 351 |
| 583 | 20250123 | 092400 | 1815418800 | 126000 | 126000 | 126000 | 125900 | 58 |
| 584 | 20250123 | 092300 | 1808114100 | 126000 | 125800 | 126000 | 125800 | 101 |
| 585 | 20250123 | 092200 | 1795398000 | 125900 | 126100 | 126400 | 125700 | 1392 |
| 586 | 20250123 | 092100 | 1619816300 | 126200 | 126000 | 126200 | 125900 | 510 |
| 587 | 20250123 | 092000 | 1555541500 | 126000 | 126300 | 126300 | 126000 | 364 |
| 588 | 20250123 | 091900 | 1509638400 | 126300 | 126000 | 126500 | 126000 | 609 |
| 589 | 20250123 | 091800 | 1432764700 | 126000 | 126100 | 126200 | 126000 | 230 |
| 590 | 20250123 | 091700 | 1403771400 | 126100 | 125700 | 126100 | 125700 | 332 |
| 591 | 20250123 | 091600 | 1361959300 | 125700 | 125700 | 125800 | 125700 | 104 |
| 592 | 20250123 | 091500 | 1348883100 | 125600 | 125700 | 125900 | 125600 | 931 |
| 593 | 20250123 | 091400 | 1231831300 | 125800 | 126000 | 126000 | 125700 | 788 |
| 594 | 20250123 | 091300 | 1132617500 | 126000 | 125700 | 126000 | 125700 | 274 |
| 595 | 20250123 | 091200 | 1098134300 | 125800 | 125300 | 125800 | 125300 | 550 |
| 596 | 20250123 | 091100 | 1029078100 | 125300 | 125100 | 125300 | 125000 | 660 |
| 597 | 20250123 | 091000 | 946474300 | 125100 | 125100 | 125100 | 125000 | 450 |
| 598 | 20250123 | 090900 | 890186400 | 125100 | 125000 | 125100 | 124900 | 612 |
| 599 | 20250123 | 090800 | 813688100 | 125000 | 125000 | 125000 | 124900 | 339 |
| 600 | 20250123 | 090700 | 771321000 | 125100 | 125300 | 125400 | 125000 | 1096 |
| 601 | 20250123 | 090600 | 634071400 | 125200 | 125600 | 125600 | 125000 | 474 |
| 602 | 20250123 | 090500 | 574710200 | 125000 | 124900 | 126000 | 124900 | 750 |
| 603 | 20250123 | 090400 | 480821500 | 124600 | 125200 | 125200 | 124600 | 1099 |
| 604 | 20250123 | 090300 | 343714700 | 125000 | 125700 | 125800 | 125000 | 651 |
| 605 | 20250123 | 090200 | 262118100 | 125800 | 125900 | 126000 | 125800 | 265 |
| 606 | 20250123 | 090100 | 228761100 | 125900 | 126000 | 126100 | 125700 | 469 |
| 607 | 20250123 | 090000 | 169724300 | 126100 | 126100 | 126400 | 126000 | 1137 |