35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 3 | 20250117 | 190300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 4 | 20250117 | 190200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 5 | 20250117 | 190100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 6 | 20250117 | 190000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 7 | 20250117 | 185900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 8 | 20250117 | 185800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 9 | 20250117 | 185700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 10 | 20250117 | 185600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 11 | 20250117 | 185500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 12 | 20250117 | 185400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 13 | 20250117 | 185300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 14 | 20250117 | 185200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 15 | 20250117 | 185100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 16 | 20250117 | 185000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 17 | 20250117 | 184900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 18 | 20250117 | 184800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 19 | 20250117 | 184700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 20 | 20250117 | 184600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 21 | 20250117 | 184500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 22 | 20250117 | 184400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 23 | 20250117 | 184300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 24 | 20250117 | 184200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 25 | 20250117 | 184100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 26 | 20250117 | 184000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 27 | 20250117 | 183900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 28 | 20250117 | 183800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 29 | 20250117 | 183700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 30 | 20250117 | 183600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 31 | 20250117 | 183500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 32 | 20250117 | 183400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 33 | 20250117 | 183300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 34 | 20250117 | 183200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 35 | 20250117 | 183100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 36 | 20250117 | 183000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 37 | 20250117 | 182900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 38 | 20250117 | 182800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 39 | 20250117 | 182700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 40 | 20250117 | 182600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 41 | 20250117 | 182500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 42 | 20250117 | 182400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 43 | 20250117 | 182300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 44 | 20250117 | 182200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 45 | 20250117 | 182100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 46 | 20250117 | 182000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 47 | 20250117 | 181900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 48 | 20250117 | 181800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 49 | 20250117 | 181700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 50 | 20250117 | 181600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 51 | 20250117 | 181500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 52 | 20250117 | 181400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 53 | 20250117 | 181300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 54 | 20250117 | 181200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 55 | 20250117 | 181100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 56 | 20250117 | 181000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 57 | 20250117 | 180900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 58 | 20250117 | 180800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 59 | 20250117 | 180700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 60 | 20250117 | 180600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 61 | 20250117 | 180500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 62 | 20250117 | 180400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 63 | 20250117 | 180300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 64 | 20250117 | 180200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 65 | 20250117 | 180100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 66 | 20250117 | 180000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 67 | 20250117 | 175900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 68 | 20250117 | 175800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 69 | 20250117 | 175700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 70 | 20250117 | 175600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 71 | 20250117 | 175500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 72 | 20250117 | 175400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 73 | 20250117 | 175300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 74 | 20250117 | 175200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 75 | 20250117 | 175100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 76 | 20250117 | 175000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 77 | 20250117 | 174900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 78 | 20250117 | 174800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 79 | 20250117 | 174700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 80 | 20250117 | 174600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 81 | 20250117 | 174500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 82 | 20250117 | 174400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 83 | 20250117 | 174300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 84 | 20250117 | 174200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 85 | 20250117 | 174100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 86 | 20250117 | 174000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 87 | 20250117 | 173900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 88 | 20250117 | 173800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 89 | 20250117 | 173700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 90 | 20250117 | 173600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 91 | 20250117 | 173500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 92 | 20250117 | 173400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 93 | 20250117 | 173300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 94 | 20250117 | 173200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 95 | 20250117 | 173100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 96 | 20250117 | 173000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 97 | 20250117 | 172900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 98 | 20250117 | 172800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 99 | 20250117 | 172700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 100 | 20250117 | 172600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 101 | 20250117 | 172500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 102 | 20250117 | 172400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 103 | 20250117 | 172300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 104 | 20250117 | 172200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 105 | 20250117 | 172100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 106 | 20250117 | 172000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 107 | 20250117 | 171900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 108 | 20250117 | 171800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 109 | 20250117 | 171700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 110 | 20250117 | 171600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 111 | 20250117 | 171500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 112 | 20250117 | 171400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 113 | 20250117 | 171300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 114 | 20250117 | 171200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 115 | 20250117 | 171100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 116 | 20250117 | 171000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 117 | 20250117 | 170900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 118 | 20250117 | 170800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 119 | 20250117 | 170700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 120 | 20250117 | 170600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 121 | 20250117 | 170500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 122 | 20250117 | 170400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 123 | 20250117 | 170300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 124 | 20250117 | 170200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 125 | 20250117 | 170100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 126 | 20250117 | 170000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 127 | 20250117 | 165900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 128 | 20250117 | 165800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 129 | 20250117 | 165700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 130 | 20250117 | 165600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 131 | 20250117 | 165500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 132 | 20250117 | 165400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 133 | 20250117 | 165300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 134 | 20250117 | 165200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 135 | 20250117 | 165100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 136 | 20250117 | 165000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 137 | 20250117 | 164900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 138 | 20250117 | 164800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 139 | 20250117 | 164700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 140 | 20250117 | 164600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 141 | 20250117 | 164500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 142 | 20250117 | 164400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 143 | 20250117 | 164300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 144 | 20250117 | 164200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 145 | 20250117 | 164100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 146 | 20250117 | 164000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 147 | 20250117 | 163900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 148 | 20250117 | 163800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 149 | 20250117 | 163700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 150 | 20250117 | 163600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 151 | 20250117 | 163500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 152 | 20250117 | 163400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 153 | 20250117 | 163300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 154 | 20250117 | 163200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 155 | 20250117 | 163100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 156 | 20250117 | 163000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 157 | 20250117 | 162900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 158 | 20250117 | 162800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 159 | 20250117 | 162700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 160 | 20250117 | 162600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 161 | 20250117 | 162500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 162 | 20250117 | 162400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 163 | 20250117 | 162300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 164 | 20250117 | 162200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 165 | 20250117 | 162100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 166 | 20250117 | 162000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 167 | 20250117 | 161900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 168 | 20250117 | 161800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 169 | 20250117 | 161700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 170 | 20250117 | 161600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 171 | 20250117 | 161500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 172 | 20250117 | 161400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 173 | 20250117 | 161300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 174 | 20250117 | 161200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 175 | 20250117 | 161100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 176 | 20250117 | 161000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 177 | 20250117 | 160900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 178 | 20250117 | 160800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 179 | 20250117 | 160700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 180 | 20250117 | 160600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 181 | 20250117 | 160500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 182 | 20250117 | 160400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 183 | 20250117 | 160300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 184 | 20250117 | 160200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 185 | 20250117 | 160100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 186 | 20250117 | 160000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 187 | 20250117 | 155900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 188 | 20250117 | 155800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 189 | 20250117 | 155700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 190 | 20250117 | 155600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 191 | 20250117 | 155500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 192 | 20250117 | 155400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 193 | 20250117 | 155300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 194 | 20250117 | 155200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 195 | 20250117 | 155100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 196 | 20250117 | 155000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 197 | 20250117 | 154900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 198 | 20250117 | 154800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 199 | 20250117 | 154700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 200 | 20250117 | 154600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 201 | 20250117 | 154500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 202 | 20250117 | 154400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 203 | 20250117 | 154300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 204 | 20250117 | 154200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 205 | 20250117 | 154100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 206 | 20250117 | 154000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 207 | 20250117 | 153900 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 208 | 20250117 | 153800 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 209 | 20250117 | 153700 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 210 | 20250117 | 153600 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 211 | 20250117 | 153500 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 212 | 20250117 | 153400 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 213 | 20250117 | 153300 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 214 | 20250117 | 153200 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 215 | 20250117 | 153100 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 216 | 20250117 | 153000 | 14364421800 | 124000 | 124000 | 124000 | 124000 | 6970 |
| 217 | 20250117 | 152900 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 218 | 20250117 | 152800 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 219 | 20250117 | 152700 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 220 | 20250117 | 152600 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 221 | 20250117 | 152500 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 222 | 20250117 | 152400 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 223 | 20250117 | 152300 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 224 | 20250117 | 152200 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 225 | 20250117 | 152100 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 226 | 20250117 | 152000 | 13500141800 | 123900 | 123900 | 123900 | 123900 | 0 |
| 227 | 20250117 | 151900 | 13500141800 | 123900 | 123900 | 123900 | 123800 | 347 |
| 228 | 20250117 | 151800 | 13457159100 | 123800 | 123900 | 123900 | 123800 | 223 |
| 229 | 20250117 | 151700 | 13429536800 | 123900 | 123800 | 123900 | 123800 | 241 |
| 230 | 20250117 | 151600 | 13399690000 | 123800 | 123900 | 123900 | 123800 | 377 |
| 231 | 20250117 | 151500 | 13352996900 | 123800 | 123800 | 123900 | 123800 | 305 |
| 232 | 20250117 | 151400 | 13315223200 | 123900 | 123800 | 123900 | 123800 | 131 |
| 233 | 20250117 | 151300 | 13298995400 | 123900 | 123900 | 123900 | 123800 | 314 |
| 234 | 20250117 | 151200 | 13260103100 | 123900 | 123900 | 123900 | 123800 | 154 |
| 235 | 20250117 | 151100 | 13241024300 | 123800 | 123800 | 124000 | 123800 | 562 |
| 236 | 20250117 | 151000 | 13171396200 | 123900 | 123900 | 123900 | 123800 | 246 |
| 237 | 20250117 | 150900 | 13140918600 | 123800 | 123800 | 123900 | 123800 | 227 |
| 238 | 20250117 | 150800 | 13112804800 | 123800 | 123900 | 123900 | 123800 | 240 |
| 239 | 20250117 | 150700 | 13083082200 | 123800 | 123900 | 123900 | 123800 | 137 |
| 240 | 20250117 | 150600 | 13066110400 | 123900 | 123900 | 123900 | 123800 | 118 |
| 241 | 20250117 | 150500 | 13051493900 | 123900 | 123900 | 123900 | 123800 | 317 |
| 242 | 20250117 | 150400 | 13012240500 | 123900 | 123900 | 123900 | 123800 | 131 |
| 243 | 20250117 | 150300 | 12996013400 | 123800 | 123900 | 123900 | 123800 | 256 |
| 244 | 20250117 | 150200 | 12964311000 | 123800 | 123800 | 123900 | 123800 | 303 |
| 245 | 20250117 | 150100 | 12926794800 | 123900 | 123900 | 124000 | 123800 | 350 |
| 246 | 20250117 | 150000 | 12883437200 | 124000 | 123900 | 124000 | 123900 | 453 |
| 247 | 20250117 | 145900 | 12827301600 | 124000 | 123900 | 124000 | 123900 | 166 |
| 248 | 20250117 | 145800 | 12806726600 | 123900 | 123900 | 124000 | 123900 | 204 |
| 249 | 20250117 | 145700 | 12781444500 | 123900 | 124000 | 124000 | 123900 | 248 |
| 250 | 20250117 | 145600 | 12750705700 | 124000 | 124000 | 124000 | 123900 | 288 |
| 251 | 20250117 | 145500 | 12715015800 | 124000 | 123900 | 124000 | 123900 | 293 |
| 252 | 20250117 | 145400 | 12678691100 | 123900 | 124100 | 124200 | 123900 | 802 |
| 253 | 20250117 | 145300 | 12579177600 | 124100 | 124200 | 124200 | 124100 | 259 |
| 254 | 20250117 | 145200 | 12547029800 | 124200 | 124100 | 124200 | 124000 | 637 |
| 255 | 20250117 | 145100 | 12467980000 | 124000 | 124100 | 124100 | 124000 | 209 |
| 256 | 20250117 | 145000 | 12442055600 | 124100 | 124000 | 124100 | 124000 | 264 |
| 257 | 20250117 | 144900 | 12409310400 | 124000 | 124000 | 124100 | 124000 | 143 |
| 258 | 20250117 | 144800 | 12391569000 | 124100 | 123900 | 124100 | 123900 | 208 |
| 259 | 20250117 | 144700 | 12365771100 | 124000 | 123800 | 124000 | 123800 | 488 |
| 260 | 20250117 | 144600 | 12305315700 | 123800 | 123900 | 123900 | 123800 | 219 |
| 261 | 20250117 | 144500 | 12278191100 | 123800 | 123800 | 123900 | 123800 | 246 |
| 262 | 20250117 | 144400 | 12247729200 | 123800 | 123900 | 123900 | 123800 | 143 |
| 263 | 20250117 | 144300 | 12230015800 | 123900 | 123800 | 123900 | 123700 | 488 |
| 264 | 20250117 | 144200 | 12169595000 | 123800 | 123700 | 123800 | 123700 | 176 |
| 265 | 20250117 | 144100 | 12147814400 | 123700 | 123900 | 123900 | 123700 | 299 |
| 266 | 20250117 | 144000 | 12110817700 | 123800 | 123800 | 123900 | 123700 | 758 |
| 267 | 20250117 | 143900 | 12016972400 | 123900 | 123800 | 123900 | 123800 | 241 |
| 268 | 20250117 | 143800 | 11987131100 | 123800 | 123900 | 123900 | 123800 | 401 |
| 269 | 20250117 | 143700 | 11937475100 | 123800 | 123800 | 123900 | 123800 | 178 |
| 270 | 20250117 | 143600 | 11915431700 | 123800 | 123900 | 123900 | 123800 | 259 |
| 271 | 20250117 | 143500 | 11883357500 | 123800 | 123800 | 123900 | 123800 | 236 |
| 272 | 20250117 | 143400 | 11854127000 | 123900 | 123900 | 123900 | 123800 | 150 |
| 273 | 20250117 | 143300 | 11835547600 | 123800 | 123800 | 123900 | 123800 | 177 |
| 274 | 20250117 | 143200 | 11813625100 | 123800 | 123900 | 123900 | 123800 | 298 |
| 275 | 20250117 | 143100 | 11776716500 | 123900 | 123900 | 124000 | 123800 | 329 |
| 276 | 20250117 | 143000 | 11735958200 | 123900 | 124000 | 124000 | 123800 | 290 |
| 277 | 20250117 | 142900 | 11700019500 | 123900 | 123900 | 124000 | 123900 | 304 |
| 278 | 20250117 | 142800 | 11662348500 | 123900 | 123900 | 124000 | 123900 | 145 |
| 279 | 20250117 | 142700 | 11644376900 | 124000 | 123900 | 124000 | 123900 | 357 |
| 280 | 20250117 | 142600 | 11600137000 | 123900 | 124000 | 124000 | 123900 | 222 |
| 281 | 20250117 | 142500 | 11572623000 | 123900 | 123900 | 124000 | 123900 | 180 |
| 282 | 20250117 | 142400 | 11550314400 | 123900 | 123900 | 124000 | 123900 | 231 |
| 283 | 20250117 | 142300 | 11521685000 | 124000 | 124000 | 124000 | 123900 | 151 |
| 284 | 20250117 | 142200 | 11502967000 | 123900 | 123900 | 124000 | 123900 | 130 |
| 285 | 20250117 | 142100 | 11486854100 | 124000 | 123900 | 124000 | 123900 | 296 |
| 286 | 20250117 | 142000 | 11450169200 | 123900 | 123900 | 124000 | 123900 | 256 |
| 287 | 20250117 | 141900 | 11418443000 | 123900 | 123900 | 124000 | 123900 | 228 |
| 288 | 20250117 | 141800 | 11390179800 | 124000 | 124000 | 124000 | 123900 | 232 |
| 289 | 20250117 | 141700 | 11361423900 | 124000 | 124000 | 124100 | 123900 | 796 |
| 290 | 20250117 | 141600 | 11262744100 | 123900 | 123900 | 123900 | 123800 | 230 |
| 291 | 20250117 | 141500 | 11234253000 | 123800 | 123700 | 123800 | 123700 | 477 |
| 292 | 20250117 | 141400 | 11175206800 | 123800 | 123700 | 123800 | 123700 | 404 |
| 293 | 20250117 | 141300 | 11125224300 | 123700 | 123800 | 123800 | 123700 | 147 |
| 294 | 20250117 | 141200 | 11107034000 | 123700 | 123800 | 123800 | 123700 | 130 |
| 295 | 20250117 | 141100 | 11090950400 | 123700 | 123800 | 123800 | 123700 | 205 |
| 296 | 20250117 | 141000 | 11065586500 | 123700 | 123900 | 123900 | 123700 | 607 |
| 297 | 20250117 | 140900 | 10990438800 | 123900 | 123800 | 123900 | 123800 | 287 |
| 298 | 20250117 | 140800 | 10954902600 | 123900 | 123800 | 123900 | 123800 | 227 |
| 299 | 20250117 | 140700 | 10926796100 | 123800 | 124000 | 124000 | 123800 | 206 |
| 300 | 20250117 | 140600 | 10901274600 | 123900 | 123900 | 124000 | 123900 | 400 |
| 301 | 20250117 | 140500 | 10851710800 | 123900 | 124000 | 124000 | 123900 | 217 |
| 302 | 20250117 | 140400 | 10824813500 | 123900 | 124000 | 124000 | 123900 | 73 |
| 303 | 20250117 | 140300 | 10815765500 | 123900 | 124000 | 124000 | 123900 | 164 |
| 304 | 20250117 | 140200 | 10795438400 | 124000 | 123900 | 124000 | 123800 | 281 |
| 305 | 20250117 | 140100 | 10760614300 | 123900 | 123900 | 124000 | 123800 | 188 |
| 306 | 20250117 | 140000 | 10737323200 | 123900 | 123900 | 124000 | 123900 | 195 |
| 307 | 20250117 | 135900 | 10713159900 | 123900 | 123900 | 124000 | 123900 | 326 |
| 308 | 20250117 | 135800 | 10672763800 | 123900 | 123900 | 124000 | 123900 | 90 |
| 309 | 20250117 | 135700 | 10661608200 | 123900 | 124000 | 124000 | 123900 | 292 |
| 310 | 20250117 | 135600 | 10625418600 | 124000 | 123900 | 124000 | 123900 | 140 |
| 311 | 20250117 | 135500 | 10608069000 | 124000 | 123800 | 124000 | 123800 | 455 |
| 312 | 20250117 | 135400 | 10551697000 | 123900 | 123800 | 123900 | 123800 | 136 |
| 313 | 20250117 | 135300 | 10534853200 | 123800 | 123900 | 123900 | 123800 | 256 |
| 314 | 20250117 | 135200 | 10503156400 | 123800 | 123900 | 124000 | 123800 | 135 |
| 315 | 20250117 | 135100 | 10486433000 | 123900 | 123900 | 124000 | 123900 | 272 |
| 316 | 20250117 | 135000 | 10452730500 | 124000 | 124000 | 124000 | 123800 | 343 |
| 317 | 20250117 | 134900 | 10410232300 | 124000 | 123900 | 124000 | 123900 | 116 |
| 318 | 20250117 | 134800 | 10395855700 | 123900 | 124000 | 124000 | 123900 | 411 |
| 319 | 20250117 | 134700 | 10344927000 | 124000 | 123900 | 124000 | 123900 | 182 |
| 320 | 20250117 | 134600 | 10322374500 | 124000 | 123900 | 124000 | 123900 | 139 |
| 321 | 20250117 | 134500 | 10305148000 | 123900 | 123900 | 124000 | 123900 | 219 |
| 322 | 20250117 | 134400 | 10278011200 | 124000 | 123900 | 124000 | 123900 | 317 |
| 323 | 20250117 | 134300 | 10238716600 | 124000 | 124000 | 124000 | 123900 | 93 |
| 324 | 20250117 | 134200 | 10227190400 | 123900 | 123900 | 124000 | 123900 | 241 |
| 325 | 20250117 | 134100 | 10197324300 | 124000 | 124000 | 124100 | 123900 | 191 |
| 326 | 20250117 | 134000 | 10173648600 | 124100 | 124000 | 124100 | 124000 | 158 |
| 327 | 20250117 | 133900 | 10154047400 | 124000 | 124100 | 124100 | 124000 | 249 |
| 328 | 20250117 | 133800 | 10123167600 | 124100 | 124100 | 124100 | 124000 | 206 |
| 329 | 20250117 | 133700 | 10097619000 | 124100 | 124100 | 124100 | 124000 | 166 |
| 330 | 20250117 | 133600 | 10077030800 | 124100 | 124100 | 124100 | 124000 | 108 |
| 331 | 20250117 | 133500 | 10063633200 | 124100 | 123900 | 124100 | 123900 | 536 |
| 332 | 20250117 | 133400 | 9997177800 | 124000 | 124100 | 124100 | 123900 | 354 |
| 333 | 20250117 | 133300 | 9953280200 | 124100 | 124100 | 124200 | 123900 | 506 |
| 334 | 20250117 | 133200 | 9890502000 | 124100 | 124200 | 124200 | 124100 | 129 |
| 335 | 20250117 | 133100 | 9874490700 | 124200 | 124000 | 124200 | 123900 | 1103 |
| 336 | 20250117 | 133000 | 9737717300 | 124000 | 124000 | 124000 | 123900 | 155 |
| 337 | 20250117 | 132900 | 9718508300 | 124000 | 124000 | 124000 | 123900 | 115 |
| 338 | 20250117 | 132800 | 9704256300 | 124000 | 124000 | 124100 | 123900 | 614 |
| 339 | 20250117 | 132700 | 9628123000 | 123900 | 124100 | 124100 | 123900 | 564 |
| 340 | 20250117 | 132600 | 9558194200 | 124100 | 124100 | 124100 | 124000 | 511 |
| 341 | 20250117 | 132500 | 9494827700 | 124100 | 124000 | 124100 | 124000 | 119 |
| 342 | 20250117 | 132400 | 9480066200 | 124000 | 124000 | 124100 | 124000 | 137 |
| 343 | 20250117 | 132300 | 9463074500 | 124100 | 124000 | 124100 | 124000 | 195 |
| 344 | 20250117 | 132200 | 9438891100 | 124000 | 124100 | 124100 | 124000 | 250 |
| 345 | 20250117 | 132100 | 9407875900 | 124000 | 124100 | 124100 | 124000 | 81 |
| 346 | 20250117 | 132000 | 9397828400 | 124100 | 124000 | 124100 | 124000 | 220 |
| 347 | 20250117 | 131900 | 9370544800 | 124100 | 124100 | 124100 | 124000 | 145 |
| 348 | 20250117 | 131800 | 9352561300 | 124000 | 124100 | 124100 | 124000 | 157 |
| 349 | 20250117 | 131700 | 9333090800 | 124000 | 124100 | 124100 | 124000 | 268 |
| 350 | 20250117 | 131600 | 9299851400 | 124000 | 124000 | 124100 | 124000 | 131 |
| 351 | 20250117 | 131500 | 9283607100 | 124100 | 124000 | 124100 | 124000 | 148 |
| 352 | 20250117 | 131400 | 9265251000 | 124100 | 124100 | 124100 | 124000 | 192 |
| 353 | 20250117 | 131300 | 9241441100 | 124100 | 124100 | 124100 | 124000 | 60 |
| 354 | 20250117 | 131200 | 9233995200 | 124000 | 124000 | 124100 | 124000 | 254 |
| 355 | 20250117 | 131100 | 9202497100 | 124000 | 124100 | 124100 | 124000 | 154 |
| 356 | 20250117 | 131000 | 9183396900 | 124000 | 124100 | 124100 | 124000 | 110 |
| 357 | 20250117 | 130900 | 9169754000 | 124000 | 124000 | 124100 | 124000 | 246 |
| 358 | 20250117 | 130800 | 9139249000 | 123900 | 124000 | 124100 | 123900 | 249 |
| 359 | 20250117 | 130700 | 9108378900 | 124100 | 124100 | 124100 | 124000 | 139 |
| 360 | 20250117 | 130600 | 9091142100 | 124100 | 124000 | 124100 | 124000 | 90 |
| 361 | 20250117 | 130500 | 9079979100 | 124100 | 124100 | 124100 | 124000 | 249 |
| 362 | 20250117 | 130400 | 9049099900 | 124100 | 124000 | 124100 | 123900 | 209 |
| 363 | 20250117 | 130300 | 9023181300 | 124000 | 124000 | 124100 | 124000 | 169 |
| 364 | 20250117 | 130200 | 9002223100 | 124100 | 124100 | 124100 | 124000 | 72 |
| 365 | 20250117 | 130100 | 8993291600 | 124000 | 123900 | 124000 | 123800 | 279 |
| 366 | 20250117 | 130000 | 8958722700 | 124100 | 123800 | 124100 | 123800 | 565 |
| 367 | 20250117 | 125900 | 8888712100 | 123900 | 123900 | 123900 | 123800 | 137 |
| 368 | 20250117 | 125800 | 8871746300 | 123900 | 124000 | 124000 | 123800 | 1466 |
| 369 | 20250117 | 125700 | 8690155000 | 123900 | 123900 | 124000 | 123900 | 129 |
| 370 | 20250117 | 125600 | 8674169500 | 124000 | 124000 | 124000 | 123800 | 320 |
| 371 | 20250117 | 125500 | 8634523600 | 124000 | 123900 | 124100 | 123900 | 152 |
| 372 | 20250117 | 125400 | 8615675500 | 123900 | 123900 | 124000 | 123900 | 177 |
| 373 | 20250117 | 125300 | 8593740900 | 123900 | 123900 | 124100 | 123900 | 85 |
| 374 | 20250117 | 125200 | 8583205000 | 124000 | 123700 | 124000 | 123700 | 2945 |
| 375 | 20250117 | 125100 | 8218500400 | 123800 | 123700 | 123800 | 123600 | 137 |
| 376 | 20250117 | 125000 | 8201553100 | 123600 | 123700 | 123800 | 123600 | 670 |
| 377 | 20250117 | 124900 | 8118671500 | 123800 | 123700 | 123800 | 123700 | 253 |
| 378 | 20250117 | 124800 | 8087370100 | 123700 | 123700 | 123700 | 123600 | 90 |
| 379 | 20250117 | 124700 | 8076238400 | 123700 | 123700 | 123700 | 123600 | 91 |
| 380 | 20250117 | 124600 | 8064983800 | 123700 | 123700 | 123700 | 123600 | 87 |
| 381 | 20250117 | 124500 | 8054227000 | 123700 | 123700 | 123700 | 123600 | 98 |
| 382 | 20250117 | 124400 | 8042108800 | 123600 | 123800 | 123800 | 123600 | 672 |
| 383 | 20250117 | 124300 | 7958977300 | 123800 | 123700 | 123800 | 123700 | 219 |
| 384 | 20250117 | 124200 | 7931882300 | 123700 | 123700 | 123700 | 123600 | 138 |
| 385 | 20250117 | 124100 | 7914816900 | 123700 | 123700 | 123700 | 123600 | 228 |
| 386 | 20250117 | 124000 | 7886614500 | 123600 | 123700 | 123700 | 123600 | 220 |
| 387 | 20250117 | 123900 | 7859420400 | 123700 | 123700 | 123800 | 123700 | 545 |
| 388 | 20250117 | 123800 | 7792002000 | 123700 | 123800 | 123800 | 123700 | 191 |
| 389 | 20250117 | 123700 | 7768373300 | 123800 | 123800 | 123800 | 123700 | 70 |
| 390 | 20250117 | 123600 | 7759708500 | 123800 | 123800 | 123800 | 123700 | 47 |
| 391 | 20250117 | 123500 | 7753893100 | 123800 | 123800 | 123800 | 123700 | 134 |
| 392 | 20250117 | 123400 | 7737310000 | 123800 | 123800 | 123800 | 123800 | 84 |
| 393 | 20250117 | 123300 | 7726910800 | 123800 | 123700 | 123800 | 123600 | 175 |
| 394 | 20250117 | 123200 | 7705259000 | 123600 | 123700 | 123700 | 123600 | 30 |
| 395 | 20250117 | 123100 | 7701548400 | 123700 | 123600 | 123800 | 123600 | 802 |
| 396 | 20250117 | 123000 | 7602361200 | 123700 | 123700 | 123700 | 123600 | 60 |
| 397 | 20250117 | 122900 | 7594940500 | 123600 | 123700 | 123700 | 123600 | 100 |
| 398 | 20250117 | 122800 | 7582576600 | 123700 | 123600 | 123700 | 123500 | 181 |
| 399 | 20250117 | 122700 | 7560205300 | 123500 | 123600 | 123600 | 123500 | 130 |
| 400 | 20250117 | 122600 | 7544142000 | 123600 | 123600 | 123600 | 123500 | 404 |
| 401 | 20250117 | 122500 | 7494243600 | 123600 | 123700 | 123700 | 123500 | 1274 |
| 402 | 20250117 | 122400 | 7336773100 | 123700 | 123700 | 123700 | 123600 | 127 |
| 403 | 20250117 | 122300 | 7321070500 | 123600 | 123700 | 123700 | 123600 | 669 |
| 404 | 20250117 | 122200 | 7238379500 | 123700 | 123700 | 123700 | 123600 | 77 |
| 405 | 20250117 | 122100 | 7228856400 | 123700 | 123600 | 123700 | 123600 | 70 |
| 406 | 20250117 | 122000 | 7220198400 | 123700 | 123700 | 123700 | 123600 | 118 |
| 407 | 20250117 | 121900 | 7205608200 | 123600 | 123700 | 123700 | 123600 | 204 |
| 408 | 20250117 | 121800 | 7180376100 | 123700 | 123700 | 123700 | 123600 | 70 |
| 409 | 20250117 | 121700 | 7171721800 | 123600 | 123700 | 123700 | 123600 | 163 |
| 410 | 20250117 | 121600 | 7151563700 | 123600 | 123700 | 123700 | 123600 | 176 |
| 411 | 20250117 | 121500 | 7129808900 | 123700 | 123800 | 123800 | 123600 | 388 |
| 412 | 20250117 | 121400 | 7081811900 | 123800 | 123800 | 123800 | 123700 | 77 |
| 413 | 20250117 | 121300 | 7072282900 | 123800 | 123700 | 123800 | 123700 | 214 |
| 414 | 20250117 | 121200 | 7045808500 | 123800 | 123700 | 123800 | 123700 | 260 |
| 415 | 20250117 | 121100 | 7013641700 | 123800 | 123800 | 123800 | 123700 | 92 |
| 416 | 20250117 | 121000 | 7002253800 | 123800 | 123800 | 123800 | 123700 | 99 |
| 417 | 20250117 | 120900 | 6990000200 | 123800 | 123800 | 123800 | 123700 | 142 |
| 418 | 20250117 | 120800 | 6972428700 | 123800 | 123800 | 123900 | 123700 | 175 |
| 419 | 20250117 | 120700 | 6950761300 | 123800 | 123700 | 124100 | 123700 | 3868 |
| 420 | 20250117 | 120600 | 6471767600 | 123700 | 123800 | 123800 | 123700 | 157 |
| 421 | 20250117 | 120500 | 6452343600 | 123800 | 123800 | 123800 | 123700 | 95 |
| 422 | 20250117 | 120400 | 6440587200 | 123800 | 123800 | 123800 | 123700 | 178 |
| 423 | 20250117 | 120300 | 6418565000 | 123800 | 123800 | 123800 | 123700 | 19 |
| 424 | 20250117 | 120200 | 6416213200 | 123700 | 123700 | 123800 | 123700 | 151 |
| 425 | 20250117 | 120100 | 6397527300 | 123800 | 123800 | 123800 | 123700 | 27 |
| 426 | 20250117 | 120000 | 6394185700 | 123800 | 123700 | 123800 | 123700 | 455 |
| 427 | 20250117 | 115900 | 6337858000 | 123700 | 123700 | 123800 | 123600 | 324 |
| 428 | 20250117 | 115800 | 6297777100 | 123700 | 123700 | 123700 | 123600 | 141 |
| 429 | 20250117 | 115700 | 6280344300 | 123700 | 123700 | 123700 | 123700 | 22 |
| 430 | 20250117 | 115600 | 6277622900 | 123600 | 123700 | 123700 | 123600 | 320 |
| 431 | 20250117 | 115500 | 6238066600 | 123700 | 123600 | 123700 | 123600 | 121 |
| 432 | 20250117 | 115400 | 6223106900 | 123700 | 123700 | 123700 | 123600 | 135 |
| 433 | 20250117 | 115300 | 6206413500 | 123700 | 123700 | 123700 | 123600 | 110 |
| 434 | 20250117 | 115200 | 6192812000 | 123700 | 123700 | 123700 | 123600 | 81 |
| 435 | 20250117 | 115100 | 6182795600 | 123600 | 123700 | 123700 | 123600 | 91 |
| 436 | 20250117 | 115000 | 6171547100 | 123600 | 123700 | 123700 | 123600 | 170 |
| 437 | 20250117 | 114900 | 6150526600 | 123700 | 123700 | 123700 | 123600 | 53 |
| 438 | 20250117 | 114800 | 6143971900 | 123600 | 123700 | 123700 | 123600 | 201 |
| 439 | 20250117 | 114700 | 6119125100 | 123700 | 123600 | 123700 | 123600 | 115 |
| 440 | 20250117 | 114600 | 6104906600 | 123600 | 123700 | 123800 | 123600 | 116 |
| 441 | 20250117 | 114500 | 6090559700 | 123700 | 123800 | 123800 | 123700 | 367 |
| 442 | 20250117 | 114400 | 6045150300 | 123800 | 123800 | 123800 | 123700 | 51 |
| 443 | 20250117 | 114300 | 6038841400 | 123700 | 123800 | 123800 | 123700 | 309 |
| 444 | 20250117 | 114200 | 6000609600 | 123800 | 123700 | 123800 | 123700 | 31 |
| 445 | 20250117 | 114100 | 5996773700 | 123700 | 123700 | 123800 | 123600 | 172 |
| 446 | 20250117 | 114000 | 5975493800 | 123600 | 123700 | 123700 | 123600 | 176 |
| 447 | 20250117 | 113900 | 5953736000 | 123700 | 123700 | 123700 | 123600 | 96 |
| 448 | 20250117 | 113800 | 5941865600 | 123600 | 123700 | 123800 | 123600 | 342 |
| 449 | 20250117 | 113700 | 5899571000 | 123700 | 123700 | 123800 | 123700 | 258 |
| 450 | 20250117 | 113600 | 5867651800 | 123800 | 123800 | 123800 | 123700 | 114 |
| 451 | 20250117 | 113500 | 5853548300 | 123700 | 123700 | 123800 | 123700 | 170 |
| 452 | 20250117 | 113400 | 5832516000 | 123800 | 123700 | 123800 | 123700 | 87 |
| 453 | 20250117 | 113300 | 5821752800 | 123700 | 123800 | 123800 | 123700 | 113 |
| 454 | 20250117 | 113200 | 5807766700 | 123700 | 123700 | 123800 | 123600 | 186 |
| 455 | 20250117 | 113100 | 5784758100 | 123700 | 123700 | 123800 | 123600 | 111 |
| 456 | 20250117 | 113000 | 5771032100 | 123700 | 123800 | 123800 | 123700 | 221 |
| 457 | 20250117 | 112900 | 5743689600 | 123700 | 123800 | 123800 | 123700 | 169 |
| 458 | 20250117 | 112800 | 5722779800 | 123800 | 123800 | 123800 | 123600 | 817 |
| 459 | 20250117 | 112700 | 5621708600 | 123800 | 123800 | 123800 | 123700 | 111 |
| 460 | 20250117 | 112600 | 5607973600 | 123700 | 123600 | 123800 | 123500 | 427 |
| 461 | 20250117 | 112500 | 5555179300 | 123600 | 123600 | 123700 | 123600 | 560 |
| 462 | 20250117 | 112400 | 5485951000 | 123700 | 123800 | 123800 | 123600 | 594 |
| 463 | 20250117 | 112300 | 5412487200 | 123700 | 123800 | 123800 | 123700 | 139 |
| 464 | 20250117 | 112200 | 5395290900 | 123800 | 123800 | 123800 | 123700 | 232 |
| 465 | 20250117 | 112100 | 5366584700 | 123800 | 123800 | 123800 | 123700 | 161 |
| 466 | 20250117 | 112000 | 5346665200 | 123700 | 123800 | 123800 | 123700 | 148 |
| 467 | 20250117 | 111900 | 5328350600 | 123800 | 123800 | 123800 | 123700 | 148 |
| 468 | 20250117 | 111800 | 5310040900 | 123800 | 123800 | 123800 | 123700 | 161 |
| 469 | 20250117 | 111700 | 5290120300 | 123700 | 123800 | 123800 | 123700 | 157 |
| 470 | 20250117 | 111600 | 5270694500 | 123800 | 123800 | 123800 | 123700 | 141 |
| 471 | 20250117 | 111500 | 5253248900 | 123800 | 123800 | 123800 | 123700 | 97 |
| 472 | 20250117 | 111400 | 5241243300 | 123700 | 123700 | 123800 | 123700 | 205 |
| 473 | 20250117 | 111300 | 5215876900 | 123800 | 123700 | 123800 | 123700 | 117 |
| 474 | 20250117 | 111200 | 5201400500 | 123700 | 123800 | 123800 | 123700 | 66 |
| 475 | 20250117 | 111100 | 5193230800 | 123700 | 123900 | 123900 | 123700 | 121 |
| 476 | 20250117 | 111000 | 5178251400 | 123800 | 123800 | 123900 | 123800 | 357 |
| 477 | 20250117 | 110900 | 5134049200 | 123900 | 123800 | 123900 | 123800 | 251 |
| 478 | 20250117 | 110800 | 5102971900 | 123900 | 123800 | 123900 | 123800 | 134 |
| 479 | 20250117 | 110700 | 5086378200 | 123800 | 123800 | 123900 | 123800 | 237 |
| 480 | 20250117 | 110600 | 5057035500 | 123800 | 123800 | 123900 | 123700 | 781 |
| 481 | 20250117 | 110500 | 4960357600 | 123800 | 123800 | 123800 | 123700 | 99 |
| 482 | 20250117 | 110400 | 4948109000 | 123700 | 123800 | 123800 | 123700 | 179 |
| 483 | 20250117 | 110300 | 4925957000 | 123700 | 123800 | 123800 | 123700 | 140 |
| 484 | 20250117 | 110200 | 4908637900 | 123800 | 123600 | 123800 | 123600 | 295 |
| 485 | 20250117 | 110100 | 4872155700 | 123700 | 123600 | 123700 | 123600 | 211 |
| 486 | 20250117 | 110000 | 4846073000 | 123700 | 123700 | 123800 | 123700 | 241 |
| 487 | 20250117 | 105900 | 4816258800 | 123700 | 123800 | 124000 | 123700 | 521 |
| 488 | 20250117 | 105800 | 4751723400 | 124000 | 123900 | 124000 | 123800 | 286 |
| 489 | 20250117 | 105700 | 4716304900 | 123900 | 123900 | 123900 | 123800 | 87 |
| 490 | 20250117 | 105600 | 4705532800 | 123800 | 123800 | 123900 | 123800 | 1299 |
| 491 | 20250117 | 105500 | 4544710000 | 123800 | 123700 | 123800 | 123700 | 337 |
| 492 | 20250117 | 105400 | 4503002700 | 123800 | 123800 | 123800 | 123700 | 162 |
| 493 | 20250117 | 105300 | 4482959200 | 123700 | 123800 | 123800 | 123700 | 135 |
| 494 | 20250117 | 105200 | 4466254400 | 123700 | 123700 | 123800 | 123700 | 191 |
| 495 | 20250117 | 105100 | 4442624400 | 123700 | 123700 | 123800 | 123700 | 134 |
| 496 | 20250117 | 105000 | 4426046000 | 123800 | 123800 | 123800 | 123700 | 127 |
| 497 | 20250117 | 104900 | 4410333000 | 123700 | 123700 | 123800 | 123600 | 561 |
| 498 | 20250117 | 104800 | 4340926600 | 123700 | 123700 | 123700 | 123600 | 193 |
| 499 | 20250117 | 104700 | 4317070600 | 123600 | 123700 | 123700 | 123600 | 377 |
| 500 | 20250117 | 104600 | 4270471100 | 123600 | 123700 | 123700 | 123600 | 70 |
| 501 | 20250117 | 104500 | 4261816900 | 123600 | 123600 | 123700 | 123500 | 217 |
| 502 | 20250117 | 104400 | 4234997700 | 123600 | 123600 | 123600 | 123500 | 85 |
| 503 | 20250117 | 104300 | 4224495600 | 123600 | 123700 | 123700 | 123500 | 189 |
| 504 | 20250117 | 104200 | 4201149400 | 123500 | 123800 | 123800 | 123500 | 471 |
| 505 | 20250117 | 104100 | 4142926800 | 123700 | 123700 | 123800 | 123600 | 428 |
| 506 | 20250117 | 104000 | 4089996900 | 123600 | 123800 | 123800 | 123600 | 437 |
| 507 | 20250117 | 103900 | 4035948300 | 123700 | 123800 | 123800 | 123700 | 397 |
| 508 | 20250117 | 103800 | 3986818000 | 123800 | 123900 | 123900 | 123800 | 386 |
| 509 | 20250117 | 103700 | 3939030300 | 123800 | 123800 | 123900 | 123800 | 294 |
| 510 | 20250117 | 103600 | 3902629100 | 123800 | 123800 | 124000 | 123800 | 251 |
| 511 | 20250117 | 103500 | 3871552400 | 123800 | 124000 | 124000 | 123800 | 223 |
| 512 | 20250117 | 103400 | 3843915700 | 123900 | 123900 | 124000 | 123800 | 182 |
| 513 | 20250117 | 103300 | 3821371000 | 123900 | 123900 | 124000 | 123800 | 318 |
| 514 | 20250117 | 103200 | 3781963100 | 123900 | 124100 | 124100 | 123900 | 401 |
| 515 | 20250117 | 103100 | 3732241700 | 124000 | 124100 | 124100 | 124000 | 164 |
| 516 | 20250117 | 103000 | 3711904800 | 124100 | 124100 | 124100 | 124000 | 208 |
| 517 | 20250117 | 102900 | 3686107200 | 124000 | 124100 | 124100 | 123900 | 190 |
| 518 | 20250117 | 102800 | 3662553400 | 124100 | 124000 | 124100 | 123900 | 357 |
| 519 | 20250117 | 102700 | 3618285400 | 124100 | 124000 | 124100 | 123900 | 206 |
| 520 | 20250117 | 102600 | 3592745900 | 123900 | 123900 | 124000 | 123900 | 243 |
| 521 | 20250117 | 102500 | 3562633900 | 123900 | 123900 | 124000 | 123900 | 100 |
| 522 | 20250117 | 102400 | 3550241100 | 123900 | 124000 | 124000 | 123900 | 215 |
| 523 | 20250117 | 102300 | 3523596200 | 124000 | 123900 | 124000 | 123900 | 77 |
| 524 | 20250117 | 102200 | 3514055200 | 123900 | 124000 | 124000 | 123900 | 182 |
| 525 | 20250117 | 102100 | 3491501300 | 123900 | 123900 | 124000 | 123800 | 175 |
| 526 | 20250117 | 102000 | 3469823400 | 124000 | 124200 | 124200 | 123900 | 337 |
| 527 | 20250117 | 101900 | 3428028900 | 124200 | 124100 | 124200 | 124100 | 286 |
| 528 | 20250117 | 101800 | 3392524600 | 124200 | 124100 | 124200 | 124000 | 175 |
| 529 | 20250117 | 101700 | 3370815500 | 124000 | 124000 | 124100 | 124000 | 160 |
| 530 | 20250117 | 101600 | 3350966000 | 124100 | 124100 | 124100 | 124000 | 88 |
| 531 | 20250117 | 101500 | 3340049900 | 124100 | 124100 | 124100 | 124000 | 108 |
| 532 | 20250117 | 101400 | 3326655800 | 124100 | 123900 | 124100 | 123900 | 1128 |
| 533 | 20250117 | 101300 | 3186808600 | 124000 | 123800 | 124000 | 123800 | 473 |
| 534 | 20250117 | 101200 | 3128209100 | 123900 | 123800 | 123900 | 123800 | 172 |
| 535 | 20250117 | 101100 | 3106910100 | 123800 | 123900 | 123900 | 123800 | 97 |
| 536 | 20250117 | 101000 | 3094900500 | 123900 | 123800 | 123900 | 123700 | 83 |
| 537 | 20250117 | 100900 | 3084626100 | 123800 | 123800 | 123900 | 123700 | 109 |
| 538 | 20250117 | 100800 | 3071135900 | 123800 | 123800 | 123900 | 123700 | 270 |
| 539 | 20250117 | 100700 | 3037708000 | 123800 | 123600 | 123800 | 123600 | 666 |
| 540 | 20250117 | 100600 | 2955320100 | 123600 | 123600 | 123700 | 123600 | 75 |
| 541 | 20250117 | 100500 | 2946048400 | 123700 | 123700 | 123700 | 123600 | 76 |
| 542 | 20250117 | 100400 | 2936653400 | 123600 | 123600 | 123700 | 123500 | 695 |
| 543 | 20250117 | 100300 | 2850749200 | 123500 | 123600 | 123600 | 123500 | 49 |
| 544 | 20250117 | 100200 | 2844697300 | 123500 | 123500 | 123700 | 123500 | 148 |
| 545 | 20250117 | 100100 | 2826405300 | 123500 | 123500 | 123600 | 123500 | 1551 |
| 546 | 20250117 | 100000 | 2634843500 | 123600 | 123500 | 123600 | 123500 | 83 |
| 547 | 20250117 | 095900 | 2624588300 | 123600 | 123400 | 123600 | 123300 | 107 |
| 548 | 20250117 | 095800 | 2611384400 | 123400 | 123500 | 123500 | 123300 | 841 |
| 549 | 20250117 | 095700 | 2507557700 | 123600 | 123600 | 123600 | 123500 | 131 |
| 550 | 20250117 | 095600 | 2491376300 | 123500 | 123700 | 123700 | 123500 | 649 |
| 551 | 20250117 | 095500 | 2411169600 | 123600 | 123700 | 123700 | 123600 | 169 |
| 552 | 20250117 | 095400 | 2390277500 | 123600 | 123600 | 123700 | 123500 | 158 |
| 553 | 20250117 | 095300 | 2370750200 | 123500 | 123500 | 123700 | 123500 | 142 |
| 554 | 20250117 | 095200 | 2353202600 | 123500 | 123500 | 123600 | 123500 | 146 |
| 555 | 20250117 | 095100 | 2335162600 | 123500 | 123600 | 123700 | 123500 | 299 |
| 556 | 20250117 | 095000 | 2298210000 | 123700 | 123500 | 123700 | 123500 | 139 |
| 557 | 20250117 | 094900 | 2281035700 | 123600 | 123600 | 123600 | 123500 | 174 |
| 558 | 20250117 | 094800 | 2259529400 | 123600 | 123500 | 123600 | 123400 | 144 |
| 559 | 20250117 | 094700 | 2241747200 | 123500 | 123500 | 123500 | 123400 | 256 |
| 560 | 20250117 | 094600 | 2210149500 | 123400 | 123600 | 123600 | 123400 | 144 |
| 561 | 20250117 | 094500 | 2192374100 | 123600 | 123400 | 123600 | 123400 | 421 |
| 562 | 20250117 | 094400 | 2140401400 | 123400 | 123200 | 123400 | 123200 | 353 |
| 563 | 20250117 | 094300 | 2096876800 | 123200 | 123400 | 123400 | 123200 | 1019 |
| 564 | 20250117 | 094200 | 1971230600 | 123300 | 123400 | 123500 | 123300 | 248 |
| 565 | 20250117 | 094100 | 1940628300 | 123400 | 123400 | 123500 | 123300 | 283 |
| 566 | 20250117 | 094000 | 1905706300 | 123400 | 123400 | 123500 | 123300 | 368 |
| 567 | 20250117 | 093900 | 1860299300 | 123400 | 123400 | 123500 | 123300 | 892 |
| 568 | 20250117 | 093800 | 1750226000 | 123500 | 123500 | 123500 | 123400 | 229 |
| 569 | 20250117 | 093700 | 1721950100 | 123400 | 123600 | 123600 | 123400 | 1778 |
| 570 | 20250117 | 093600 | 1502273600 | 123700 | 123700 | 123700 | 123600 | 55 |
| 571 | 20250117 | 093500 | 1495471500 | 123600 | 123700 | 123800 | 123600 | 323 |
| 572 | 20250117 | 093400 | 1455513300 | 123600 | 123700 | 123700 | 123600 | 197 |
| 573 | 20250117 | 093300 | 1431152000 | 123600 | 123700 | 123700 | 123600 | 776 |
| 574 | 20250117 | 093200 | 1335166700 | 123700 | 123900 | 123900 | 123700 | 379 |
| 575 | 20250117 | 093100 | 1288240800 | 123800 | 124000 | 124000 | 123800 | 99 |
| 576 | 20250117 | 093000 | 1275981400 | 123900 | 123900 | 124000 | 123900 | 461 |
| 577 | 20250117 | 092900 | 1218859000 | 123800 | 123800 | 123900 | 123800 | 157 |
| 578 | 20250117 | 092800 | 1199415600 | 123800 | 123800 | 123900 | 123700 | 252 |
| 579 | 20250117 | 092700 | 1168214900 | 123700 | 123900 | 123900 | 123700 | 388 |
| 580 | 20250117 | 092600 | 1120163100 | 123900 | 123900 | 124000 | 123900 | 138 |
| 581 | 20250117 | 092500 | 1103063700 | 123900 | 123900 | 124000 | 123900 | 118 |
| 582 | 20250117 | 092400 | 1088433400 | 124000 | 123900 | 124000 | 123800 | 169 |
| 583 | 20250117 | 092300 | 1067488500 | 123900 | 123700 | 123900 | 123600 | 192 |
| 584 | 20250117 | 092200 | 1043737400 | 123700 | 124100 | 124200 | 123700 | 1379 |
| 585 | 20250117 | 092100 | 872766300 | 124200 | 124200 | 124200 | 124100 | 268 |
| 586 | 20250117 | 092000 | 839498900 | 124200 | 124200 | 124300 | 124100 | 660 |
| 587 | 20250117 | 091900 | 757543600 | 124300 | 124400 | 124400 | 124200 | 264 |
| 588 | 20250117 | 091800 | 724732400 | 124400 | 124300 | 124400 | 124200 | 225 |
| 589 | 20250117 | 091700 | 696762600 | 124300 | 124500 | 124500 | 124200 | 699 |
| 590 | 20250117 | 091600 | 609834300 | 124600 | 124700 | 124700 | 124500 | 136 |
| 591 | 20250117 | 091500 | 592888000 | 124700 | 124700 | 124800 | 124500 | 105 |
| 592 | 20250117 | 091400 | 579802300 | 124700 | 124800 | 124900 | 124500 | 197 |
| 593 | 20250117 | 091300 | 555221900 | 124800 | 124500 | 124900 | 124400 | 225 |
| 594 | 20250117 | 091200 | 527155300 | 124400 | 124500 | 124900 | 124400 | 169 |
| 595 | 20250117 | 091100 | 506098100 | 124500 | 124500 | 124700 | 124300 | 543 |
| 596 | 20250117 | 091000 | 438484700 | 124500 | 124500 | 124700 | 124500 | 187 |
| 597 | 20250117 | 090900 | 415200200 | 124500 | 124700 | 124700 | 124400 | 242 |
| 598 | 20250117 | 090800 | 385057200 | 124700 | 124300 | 124800 | 124300 | 162 |
| 599 | 20250117 | 090700 | 364856600 | 124300 | 124300 | 124300 | 124300 | 7 |
| 600 | 20250117 | 090600 | 363986500 | 124200 | 124400 | 124800 | 124200 | 418 |
| 601 | 20250117 | 090500 | 311956300 | 124400 | 124300 | 124500 | 124200 | 313 |
| 602 | 20250117 | 090400 | 273044500 | 124300 | 124300 | 124400 | 124300 | 160 |
| 603 | 20250117 | 090300 | 253154100 | 124400 | 124800 | 124800 | 124300 | 628 |
| 604 | 20250117 | 090200 | 174936800 | 124700 | 124600 | 125000 | 124600 | 67 |
| 605 | 20250117 | 090100 | 166573100 | 124600 | 124600 | 125000 | 124600 | 254 |
| 606 | 20250117 | 090000 | 134864200 | 124600 | 125000 | 125000 | 124600 | 1074 |