35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 3 | 20250117 | 185400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20250117 | 185300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20250117 | 185200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20250117 | 185100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20250117 | 185000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20250117 | 184900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20250117 | 184800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20250117 | 184700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20250117 | 184600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20250117 | 184500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20250117 | 184400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20250117 | 184300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20250117 | 184200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20250117 | 184100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20250117 | 184000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20250117 | 183900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20250117 | 183800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20250117 | 183700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20250117 | 183600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20250117 | 183500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20250117 | 183400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20250117 | 183300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20250117 | 183200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20250117 | 183100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20250117 | 183000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20250117 | 182900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20250117 | 182800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20250117 | 182700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20250117 | 182600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20250117 | 182500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 33 | 20250117 | 182400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20250117 | 182300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20250117 | 182200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20250117 | 182100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20250117 | 182000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20250117 | 181900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20250117 | 181800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20250117 | 181700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20250117 | 181600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20250117 | 181500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20250117 | 181400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20250117 | 181300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20250117 | 181200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20250117 | 181100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20250117 | 181000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20250117 | 180900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20250117 | 180800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20250117 | 180700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20250117 | 180600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20250117 | 180500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20250117 | 180400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20250117 | 180300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20250117 | 180200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20250117 | 180100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20250117 | 180000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20250117 | 175900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20250117 | 175800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20250117 | 175700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20250117 | 175600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20250117 | 175500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 63 | 20250117 | 175400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20250117 | 175300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20250117 | 175200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20250117 | 175100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20250117 | 175000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20250117 | 174900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20250117 | 174800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20250117 | 174700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20250117 | 174600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20250117 | 174500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20250117 | 174400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20250117 | 174300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20250117 | 174200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20250117 | 174100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20250117 | 174000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20250117 | 173900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20250117 | 173800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20250117 | 173700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20250117 | 173600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20250117 | 173500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20250117 | 173400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20250117 | 173300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20250117 | 173200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20250117 | 173100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20250117 | 173000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20250117 | 172900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20250117 | 172800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20250117 | 172700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20250117 | 172600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20250117 | 172500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 93 | 20250117 | 172400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20250117 | 172300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20250117 | 172200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20250117 | 172100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20250117 | 172000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20250117 | 171900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20250117 | 171800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20250117 | 171700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20250117 | 171600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20250117 | 171500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20250117 | 171400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20250117 | 171300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20250117 | 171200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20250117 | 171100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20250117 | 171000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20250117 | 170900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20250117 | 170800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20250117 | 170700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20250117 | 170600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20250117 | 170500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20250117 | 170400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20250117 | 170300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20250117 | 170200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20250117 | 170100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20250117 | 170000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20250117 | 165900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20250117 | 165800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20250117 | 165700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20250117 | 165600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20250117 | 165500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 123 | 20250117 | 165400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20250117 | 165300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20250117 | 165200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20250117 | 165100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20250117 | 165000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20250117 | 164900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20250117 | 164800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20250117 | 164700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20250117 | 164600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20250117 | 164500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20250117 | 164400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20250117 | 164300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20250117 | 164200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20250117 | 164100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20250117 | 164000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20250117 | 163900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20250117 | 163800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20250117 | 163700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20250117 | 163600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20250117 | 163500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20250117 | 163400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20250117 | 163300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20250117 | 163200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20250117 | 163100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20250117 | 163000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20250117 | 162900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20250117 | 162800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20250117 | 162700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20250117 | 162600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20250117 | 162500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 153 | 20250117 | 162400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20250117 | 162300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20250117 | 162200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20250117 | 162100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20250117 | 162000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20250117 | 161900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20250117 | 161800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20250117 | 161700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20250117 | 161600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20250117 | 161500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20250117 | 161400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20250117 | 161300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20250117 | 161200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20250117 | 161100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20250117 | 161000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20250117 | 160900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20250117 | 160800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20250117 | 160700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20250117 | 160600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20250117 | 160500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20250117 | 160400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20250117 | 160300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20250117 | 160200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20250117 | 160100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20250117 | 160000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20250117 | 155900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20250117 | 155800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20250117 | 155700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20250117 | 155600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20250117 | 155500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 183 | 20250117 | 155400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20250117 | 155300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20250117 | 155200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20250117 | 155100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 187 | 20250117 | 155000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 188 | 20250117 | 154900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 189 | 20250117 | 154800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 190 | 20250117 | 154700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 191 | 20250117 | 154600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 192 | 20250117 | 154500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 193 | 20250117 | 154400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 194 | 20250117 | 154300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 195 | 20250117 | 154200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 196 | 20250117 | 154100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 197 | 20250117 | 154000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 198 | 20250117 | 153900 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 199 | 20250117 | 153800 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 200 | 20250117 | 153700 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 201 | 20250117 | 153600 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 202 | 20250117 | 153500 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 203 | 20250117 | 153400 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 204 | 20250117 | 153300 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 205 | 20250117 | 153200 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 206 | 20250117 | 153100 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 207 | 20250117 | 153000 | 60688683000 | 128300 | 128300 | 128300 | 128300 | 10334 |
| 208 | 20250117 | 152900 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 209 | 20250117 | 152800 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 210 | 20250117 | 152700 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 211 | 20250117 | 152600 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 212 | 20250117 | 152500 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 213 | 20250117 | 152400 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 214 | 20250117 | 152300 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 215 | 20250117 | 152200 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 216 | 20250117 | 152100 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 217 | 20250117 | 152000 | 59362830800 | 128200 | 128200 | 128200 | 128200 | 0 |
| 218 | 20250117 | 151900 | 59362830800 | 128200 | 128100 | 128200 | 128100 | 717 |
| 219 | 20250117 | 151800 | 59270966800 | 128200 | 128200 | 128300 | 128100 | 2384 |
| 220 | 20250117 | 151700 | 58965219400 | 128300 | 128300 | 128300 | 128200 | 912 |
| 221 | 20250117 | 151600 | 58848252600 | 128200 | 128200 | 128300 | 128200 | 307 |
| 222 | 20250117 | 151500 | 58808886100 | 128300 | 128100 | 128300 | 128100 | 1174 |
| 223 | 20250117 | 151400 | 58658366500 | 128200 | 128300 | 128300 | 128100 | 2395 |
| 224 | 20250117 | 151300 | 58351445200 | 128200 | 128200 | 128300 | 128200 | 693 |
| 225 | 20250117 | 151200 | 58262581200 | 128200 | 128200 | 128300 | 128000 | 3605 |
| 226 | 20250117 | 151100 | 57800728600 | 128100 | 128100 | 128200 | 128100 | 1854 |
| 227 | 20250117 | 151000 | 57563190500 | 128100 | 128200 | 128200 | 128100 | 579 |
| 228 | 20250117 | 150900 | 57488999900 | 128100 | 128200 | 128200 | 128100 | 301 |
| 229 | 20250117 | 150800 | 57450434500 | 128200 | 128200 | 128300 | 128100 | 1178 |
| 230 | 20250117 | 150700 | 57299437700 | 128200 | 128300 | 128300 | 128200 | 861 |
| 231 | 20250117 | 150600 | 57189037100 | 128300 | 128300 | 128300 | 128200 | 332 |
| 232 | 20250117 | 150500 | 57146468800 | 128300 | 128300 | 128400 | 128200 | 352 |
| 233 | 20250117 | 150400 | 57101319500 | 128200 | 128200 | 128300 | 128200 | 278 |
| 234 | 20250117 | 150300 | 57065670800 | 128300 | 128300 | 128400 | 128200 | 264 |
| 235 | 20250117 | 150200 | 57031808000 | 128200 | 128600 | 128600 | 128200 | 525 |
| 236 | 20250117 | 150100 | 56964417000 | 128500 | 128300 | 128700 | 128200 | 1878 |
| 237 | 20250117 | 150000 | 56723117500 | 128300 | 128100 | 128300 | 128100 | 957 |
| 238 | 20250117 | 145900 | 56600472800 | 128100 | 128100 | 128200 | 128100 | 845 |
| 239 | 20250117 | 145800 | 56492211800 | 128100 | 128100 | 128300 | 128100 | 947 |
| 240 | 20250117 | 145700 | 56370864700 | 128200 | 128100 | 128300 | 128100 | 747 |
| 241 | 20250117 | 145600 | 56275137000 | 128100 | 128200 | 128200 | 128100 | 1011 |
| 242 | 20250117 | 145500 | 56145587300 | 128200 | 128200 | 128200 | 128100 | 1007 |
| 243 | 20250117 | 145400 | 56016562600 | 128300 | 128100 | 128300 | 128100 | 1311 |
| 244 | 20250117 | 145300 | 55848549300 | 128100 | 128100 | 128300 | 128000 | 952 |
| 245 | 20250117 | 145200 | 55726568500 | 128000 | 128000 | 128200 | 128000 | 1105 |
| 246 | 20250117 | 145100 | 55585031900 | 128000 | 128000 | 128200 | 128000 | 1004 |
| 247 | 20250117 | 145000 | 55456476700 | 128000 | 128200 | 128300 | 128000 | 1326 |
| 248 | 20250117 | 144900 | 55286617900 | 128200 | 128000 | 128300 | 128000 | 2555 |
| 249 | 20250117 | 144800 | 54959220600 | 128100 | 128000 | 128100 | 128000 | 856 |
| 250 | 20250117 | 144700 | 54849630700 | 128000 | 128000 | 128100 | 128000 | 2178 |
| 251 | 20250117 | 144600 | 54570826900 | 128000 | 128000 | 128200 | 128000 | 1400 |
| 252 | 20250117 | 144500 | 54391551600 | 128000 | 128000 | 128100 | 128000 | 1506 |
| 253 | 20250117 | 144400 | 54198704000 | 128000 | 128200 | 128300 | 128000 | 1152 |
| 254 | 20250117 | 144300 | 54051126700 | 128200 | 128000 | 128300 | 128000 | 1040 |
| 255 | 20250117 | 144200 | 53917864900 | 128100 | 128200 | 128300 | 128000 | 1641 |
| 256 | 20250117 | 144100 | 53707718400 | 128200 | 128000 | 128300 | 128000 | 2492 |
| 257 | 20250117 | 144000 | 53388516100 | 128000 | 128000 | 128100 | 128000 | 1609 |
| 258 | 20250117 | 143900 | 53182533700 | 128000 | 128000 | 128100 | 128000 | 1397 |
| 259 | 20250117 | 143800 | 53003698700 | 128100 | 128100 | 128200 | 128000 | 2146 |
| 260 | 20250117 | 143700 | 52728810400 | 128100 | 128100 | 128200 | 128100 | 1518 |
| 261 | 20250117 | 143600 | 52534338600 | 128100 | 128100 | 128200 | 128100 | 1832 |
| 262 | 20250117 | 143500 | 52299587600 | 128100 | 128100 | 128200 | 128100 | 1150 |
| 263 | 20250117 | 143400 | 52152261000 | 128200 | 128100 | 128200 | 128100 | 1428 |
| 264 | 20250117 | 143300 | 51969315300 | 128100 | 128200 | 128300 | 128100 | 1167 |
| 265 | 20250117 | 143200 | 51819747600 | 128200 | 128200 | 128300 | 128200 | 1050 |
| 266 | 20250117 | 143100 | 51685134000 | 128200 | 128200 | 128300 | 128200 | 1029 |
| 267 | 20250117 | 143000 | 51553208200 | 128400 | 128300 | 128400 | 128200 | 1038 |
| 268 | 20250117 | 142900 | 51420116700 | 128200 | 128200 | 128300 | 128200 | 1326 |
| 269 | 20250117 | 142800 | 51250069700 | 128300 | 128300 | 128400 | 128200 | 999 |
| 270 | 20250117 | 142700 | 51121916200 | 128300 | 128400 | 128400 | 128300 | 1034 |
| 271 | 20250117 | 142600 | 50989245900 | 128400 | 128300 | 128500 | 128300 | 1056 |
| 272 | 20250117 | 142500 | 50853731000 | 128400 | 128400 | 128500 | 128300 | 868 |
| 273 | 20250117 | 142400 | 50742301800 | 128400 | 128700 | 128700 | 128400 | 639 |
| 274 | 20250117 | 142300 | 50660199000 | 128400 | 128600 | 128700 | 128400 | 1108 |
| 275 | 20250117 | 142200 | 50517732400 | 128500 | 128600 | 128600 | 128500 | 417 |
| 276 | 20250117 | 142100 | 50464140000 | 128600 | 128300 | 128600 | 128300 | 570 |
| 277 | 20250117 | 142000 | 50390908800 | 128400 | 128400 | 128500 | 128300 | 608 |
| 278 | 20250117 | 141900 | 50312836100 | 128400 | 128500 | 128600 | 128400 | 466 |
| 279 | 20250117 | 141800 | 50252960900 | 128500 | 128500 | 128600 | 128300 | 897 |
| 280 | 20250117 | 141700 | 50137741300 | 128400 | 128400 | 128600 | 128300 | 2113 |
| 281 | 20250117 | 141600 | 49866410800 | 128400 | 128400 | 128500 | 128400 | 467 |
| 282 | 20250117 | 141500 | 49806432500 | 128400 | 128400 | 128500 | 128400 | 663 |
| 283 | 20250117 | 141400 | 49721277300 | 128400 | 128500 | 128500 | 128400 | 433 |
| 284 | 20250117 | 141300 | 49665676100 | 128500 | 128500 | 128500 | 128400 | 561 |
| 285 | 20250117 | 141200 | 49593638800 | 128400 | 128400 | 128500 | 128400 | 436 |
| 286 | 20250117 | 141100 | 49537650000 | 128400 | 128400 | 128600 | 128400 | 511 |
| 287 | 20250117 | 141000 | 49472026100 | 128400 | 128500 | 128500 | 128400 | 419 |
| 288 | 20250117 | 140900 | 49418217000 | 128400 | 128500 | 128500 | 128400 | 479 |
| 289 | 20250117 | 140800 | 49356701600 | 128500 | 128500 | 128600 | 128400 | 593 |
| 290 | 20250117 | 140700 | 49280508000 | 128500 | 128600 | 128600 | 128500 | 411 |
| 291 | 20250117 | 140600 | 49227692200 | 128500 | 128600 | 128600 | 128500 | 508 |
| 292 | 20250117 | 140500 | 49162411800 | 128500 | 128400 | 128600 | 128400 | 449 |
| 293 | 20250117 | 140400 | 49104745400 | 128400 | 128300 | 128600 | 128200 | 470 |
| 294 | 20250117 | 140300 | 49044388500 | 128300 | 128200 | 128500 | 128100 | 1202 |
| 295 | 20250117 | 140200 | 48890159400 | 128200 | 128300 | 128300 | 128100 | 574 |
| 296 | 20250117 | 140100 | 48816566800 | 128200 | 128200 | 128200 | 128100 | 1406 |
| 297 | 20250117 | 140000 | 48636393300 | 128100 | 128100 | 128200 | 128100 | 756 |
| 298 | 20250117 | 135900 | 48539501000 | 128200 | 128200 | 128200 | 128100 | 490 |
| 299 | 20250117 | 135800 | 48476708800 | 128100 | 128200 | 128300 | 128100 | 338 |
| 300 | 20250117 | 135700 | 48433386500 | 128200 | 128200 | 128300 | 128200 | 447 |
| 301 | 20250117 | 135600 | 48376078000 | 128200 | 128200 | 128300 | 128200 | 821 |
| 302 | 20250117 | 135500 | 48270814200 | 128300 | 128100 | 128300 | 128100 | 917 |
| 303 | 20250117 | 135400 | 48153294800 | 128100 | 128200 | 128300 | 128100 | 594 |
| 304 | 20250117 | 135300 | 48077163100 | 128100 | 128200 | 128300 | 128100 | 1126 |
| 305 | 20250117 | 135200 | 47932858700 | 128200 | 128200 | 128300 | 128100 | 1944 |
| 306 | 20250117 | 135100 | 47683546700 | 128200 | 128300 | 128300 | 128100 | 3449 |
| 307 | 20250117 | 135000 | 47241398200 | 128200 | 128200 | 128300 | 128200 | 486 |
| 308 | 20250117 | 134900 | 47179085500 | 128200 | 128300 | 128400 | 128200 | 849 |
| 309 | 20250117 | 134800 | 47070154900 | 128400 | 128400 | 128400 | 128300 | 294 |
| 310 | 20250117 | 134700 | 47032430000 | 128300 | 128300 | 128400 | 128300 | 285 |
| 311 | 20250117 | 134600 | 46995859400 | 128300 | 128400 | 128400 | 128300 | 399 |
| 312 | 20250117 | 134500 | 46944662200 | 128400 | 128300 | 128400 | 128300 | 379 |
| 313 | 20250117 | 134400 | 46896025400 | 128300 | 128300 | 128400 | 128300 | 227 |
| 314 | 20250117 | 134300 | 46866892200 | 128300 | 128300 | 128400 | 128300 | 462 |
| 315 | 20250117 | 134200 | 46807611400 | 128300 | 128300 | 128400 | 128300 | 287 |
| 316 | 20250117 | 134100 | 46770783400 | 128400 | 128400 | 128400 | 128300 | 360 |
| 317 | 20250117 | 134000 | 46724591800 | 128300 | 128400 | 128400 | 128200 | 3110 |
| 318 | 20250117 | 133900 | 46325610000 | 128300 | 128300 | 128400 | 128200 | 3396 |
| 319 | 20250117 | 133800 | 45889900400 | 128400 | 128500 | 128600 | 128400 | 3573 |
| 320 | 20250117 | 133700 | 45430921800 | 128600 | 128700 | 128700 | 128500 | 673 |
| 321 | 20250117 | 133600 | 45344386300 | 128600 | 128700 | 128700 | 128600 | 310 |
| 322 | 20250117 | 133500 | 45304516800 | 128600 | 128600 | 128700 | 128600 | 190 |
| 323 | 20250117 | 133400 | 45280078700 | 128600 | 128700 | 128700 | 128600 | 1471 |
| 324 | 20250117 | 133300 | 45090899600 | 128700 | 128600 | 128700 | 128600 | 343 |
| 325 | 20250117 | 133200 | 45046778200 | 128700 | 128600 | 128700 | 128600 | 341 |
| 326 | 20250117 | 133100 | 45002915200 | 128600 | 128600 | 128700 | 128600 | 850 |
| 327 | 20250117 | 133000 | 44893600300 | 128600 | 128700 | 128800 | 128600 | 322 |
| 328 | 20250117 | 132900 | 44852161300 | 128700 | 128800 | 128800 | 128700 | 650 |
| 329 | 20250117 | 132800 | 44768500800 | 128700 | 128800 | 128800 | 128700 | 778 |
| 330 | 20250117 | 132700 | 44668307200 | 128800 | 128900 | 128900 | 128700 | 372 |
| 331 | 20250117 | 132600 | 44620394500 | 128900 | 128800 | 128900 | 128800 | 307 |
| 332 | 20250117 | 132500 | 44580836000 | 128800 | 128900 | 129000 | 128800 | 854 |
| 333 | 20250117 | 132400 | 44470752000 | 129000 | 129000 | 129100 | 128900 | 421 |
| 334 | 20250117 | 132300 | 44416453100 | 129100 | 129000 | 129100 | 128900 | 546 |
| 335 | 20250117 | 132200 | 44346021900 | 128900 | 129000 | 129100 | 128900 | 484 |
| 336 | 20250117 | 132100 | 44283595600 | 129000 | 129100 | 129100 | 129000 | 408 |
| 337 | 20250117 | 132000 | 44230950300 | 129100 | 129000 | 129200 | 129000 | 583 |
| 338 | 20250117 | 131900 | 44155699800 | 129000 | 129100 | 129100 | 129000 | 327 |
| 339 | 20250117 | 131800 | 44113497400 | 129000 | 129100 | 129100 | 129000 | 296 |
| 340 | 20250117 | 131700 | 44075293500 | 129100 | 129000 | 129100 | 129000 | 261 |
| 341 | 20250117 | 131600 | 44041610100 | 129000 | 129000 | 129100 | 128900 | 603 |
| 342 | 20250117 | 131500 | 43963821400 | 128900 | 128800 | 129100 | 128800 | 465 |
| 343 | 20250117 | 131400 | 43903859900 | 128800 | 128700 | 128900 | 128700 | 436 |
| 344 | 20250117 | 131300 | 43847696300 | 128700 | 128700 | 128800 | 128700 | 329 |
| 345 | 20250117 | 131200 | 43805344900 | 128700 | 128700 | 128800 | 128700 | 176 |
| 346 | 20250117 | 131100 | 43782692600 | 128700 | 128800 | 128800 | 128600 | 292 |
| 347 | 20250117 | 131000 | 43745105400 | 128800 | 129000 | 129100 | 128800 | 467 |
| 348 | 20250117 | 130900 | 43684865400 | 129000 | 129000 | 129100 | 129000 | 336 |
| 349 | 20250117 | 130800 | 43641517300 | 129100 | 129100 | 129100 | 129000 | 223 |
| 350 | 20250117 | 130700 | 43612747200 | 129000 | 129000 | 129100 | 129000 | 249 |
| 351 | 20250117 | 130600 | 43580618500 | 129000 | 129200 | 129200 | 129000 | 264 |
| 352 | 20250117 | 130500 | 43546535200 | 129200 | 128800 | 129300 | 128800 | 1847 |
| 353 | 20250117 | 130400 | 43308123400 | 128800 | 128700 | 128900 | 128600 | 230 |
| 354 | 20250117 | 130300 | 43278526900 | 128600 | 128800 | 128900 | 128600 | 211 |
| 355 | 20250117 | 130200 | 43251354500 | 128900 | 128400 | 128900 | 128400 | 1233 |
| 356 | 20250117 | 130100 | 43092781600 | 128400 | 128500 | 128500 | 128400 | 155 |
| 357 | 20250117 | 130000 | 43072876200 | 128500 | 128500 | 128500 | 128400 | 496 |
| 358 | 20250117 | 125900 | 43009186200 | 128400 | 128500 | 128600 | 128400 | 726 |
| 359 | 20250117 | 125800 | 42915897800 | 128500 | 128500 | 128500 | 128400 | 260 |
| 360 | 20250117 | 125700 | 42882508400 | 128400 | 128500 | 128600 | 128400 | 1465 |
| 361 | 20250117 | 125600 | 42694284800 | 128500 | 128500 | 128500 | 128400 | 323 |
| 362 | 20250117 | 125500 | 42652806600 | 128400 | 128400 | 128500 | 128400 | 414 |
| 363 | 20250117 | 125400 | 42599647700 | 128500 | 128600 | 128600 | 128400 | 990 |
| 364 | 20250117 | 125300 | 42472439700 | 128600 | 128600 | 128600 | 128500 | 264 |
| 365 | 20250117 | 125200 | 42438513200 | 128500 | 128600 | 128600 | 128500 | 436 |
| 366 | 20250117 | 125100 | 42382482900 | 128500 | 128500 | 128600 | 128500 | 225 |
| 367 | 20250117 | 125000 | 42353567300 | 128600 | 128700 | 128700 | 128500 | 502 |
| 368 | 20250117 | 124900 | 42289033100 | 128600 | 128700 | 128700 | 128600 | 806 |
| 369 | 20250117 | 124800 | 42185378400 | 128700 | 128600 | 128700 | 128600 | 321 |
| 370 | 20250117 | 124700 | 42144082900 | 128600 | 128600 | 128700 | 128600 | 393 |
| 371 | 20250117 | 124600 | 42093529200 | 128700 | 128600 | 128700 | 128600 | 263 |
| 372 | 20250117 | 124500 | 42059704300 | 128700 | 128700 | 128800 | 128600 | 682 |
| 373 | 20250117 | 124400 | 41971955200 | 128800 | 128700 | 128800 | 128600 | 336 |
| 374 | 20250117 | 124300 | 41928712900 | 128600 | 128700 | 128800 | 128600 | 291 |
| 375 | 20250117 | 124200 | 41891277700 | 128600 | 128600 | 128700 | 128600 | 305 |
| 376 | 20250117 | 124100 | 41852044600 | 128600 | 128700 | 128700 | 128600 | 327 |
| 377 | 20250117 | 124000 | 41809977400 | 128600 | 128700 | 128700 | 128600 | 220 |
| 378 | 20250117 | 123900 | 41781679700 | 128700 | 128600 | 128800 | 128600 | 355 |
| 379 | 20250117 | 123800 | 41735996300 | 128500 | 128500 | 128800 | 128500 | 512 |
| 380 | 20250117 | 123700 | 41670123900 | 128600 | 128500 | 128700 | 128500 | 602 |
| 381 | 20250117 | 123600 | 41592722500 | 128500 | 128500 | 128700 | 128300 | 779 |
| 382 | 20250117 | 123500 | 41492622800 | 128400 | 128400 | 128500 | 128300 | 330 |
| 383 | 20250117 | 123400 | 41450251600 | 128300 | 128400 | 128400 | 128300 | 812 |
| 384 | 20250117 | 123300 | 41346059900 | 128300 | 128400 | 128600 | 128300 | 514 |
| 385 | 20250117 | 123200 | 41280085000 | 128400 | 128500 | 128600 | 128400 | 1012 |
| 386 | 20250117 | 123100 | 41150092000 | 128400 | 128400 | 128600 | 128300 | 1550 |
| 387 | 20250117 | 123000 | 40951073600 | 128400 | 128300 | 128400 | 128300 | 257 |
| 388 | 20250117 | 122900 | 40918093500 | 128400 | 128500 | 128700 | 128300 | 225 |
| 389 | 20250117 | 122800 | 40889197700 | 128600 | 128400 | 128600 | 128300 | 1756 |
| 390 | 20250117 | 122700 | 40663564000 | 128300 | 128400 | 128500 | 128200 | 1655 |
| 391 | 20250117 | 122600 | 40451211500 | 128400 | 128400 | 128500 | 128300 | 228 |
| 392 | 20250117 | 122500 | 40421943100 | 128500 | 128300 | 128600 | 128300 | 664 |
| 393 | 20250117 | 122400 | 40336680300 | 128300 | 128300 | 128400 | 128300 | 257 |
| 394 | 20250117 | 122300 | 40303703300 | 128300 | 128300 | 128400 | 128300 | 430 |
| 395 | 20250117 | 122200 | 40248518600 | 128400 | 128300 | 128400 | 128300 | 506 |
| 396 | 20250117 | 122100 | 40183582400 | 128200 | 128200 | 128300 | 128200 | 215 |
| 397 | 20250117 | 122000 | 40156011700 | 128300 | 128300 | 128300 | 128200 | 277 |
| 398 | 20250117 | 121900 | 40120490600 | 128200 | 128300 | 128300 | 128200 | 550 |
| 399 | 20250117 | 121800 | 40049953200 | 128300 | 128300 | 128400 | 128300 | 196 |
| 400 | 20250117 | 121700 | 40024804000 | 128300 | 128300 | 128400 | 128300 | 325 |
| 401 | 20250117 | 121600 | 39983092000 | 128400 | 128300 | 128400 | 128300 | 338 |
| 402 | 20250117 | 121500 | 39939708400 | 128300 | 128300 | 128400 | 128300 | 341 |
| 403 | 20250117 | 121400 | 39895940700 | 128300 | 128400 | 128500 | 128300 | 424 |
| 404 | 20250117 | 121300 | 39841500300 | 128500 | 128500 | 128500 | 128400 | 345 |
| 405 | 20250117 | 121200 | 39797201500 | 128400 | 128400 | 128500 | 128400 | 309 |
| 406 | 20250117 | 121100 | 39757521400 | 128400 | 128300 | 128500 | 128300 | 396 |
| 407 | 20250117 | 121000 | 39706678400 | 128300 | 128300 | 128400 | 128100 | 363 |
| 408 | 20250117 | 120900 | 39660105000 | 128100 | 128300 | 128400 | 128100 | 2236 |
| 409 | 20250117 | 120800 | 39373442200 | 128300 | 128300 | 128400 | 128200 | 369 |
| 410 | 20250117 | 120700 | 39326106800 | 128300 | 128300 | 128400 | 128200 | 3356 |
| 411 | 20250117 | 120600 | 38895704500 | 128300 | 128300 | 128400 | 128300 | 327 |
| 412 | 20250117 | 120500 | 38853748400 | 128400 | 128300 | 128400 | 128300 | 307 |
| 413 | 20250117 | 120400 | 38814359400 | 128300 | 128400 | 128400 | 128200 | 1576 |
| 414 | 20250117 | 120300 | 38612161500 | 128400 | 128300 | 128400 | 128300 | 254 |
| 415 | 20250117 | 120200 | 38579569900 | 128300 | 128400 | 128400 | 128200 | 418 |
| 416 | 20250117 | 120100 | 38525937000 | 128200 | 128300 | 128400 | 128200 | 2121 |
| 417 | 20250117 | 120000 | 38253831100 | 128200 | 128300 | 128300 | 128200 | 1138 |
| 418 | 20250117 | 115900 | 38107882300 | 128300 | 128500 | 128600 | 128300 | 5763 |
| 419 | 20250117 | 115800 | 37367925500 | 128500 | 128600 | 128700 | 128500 | 2500 |
| 420 | 20250117 | 115700 | 37046465400 | 128600 | 128600 | 128700 | 128600 | 489 |
| 421 | 20250117 | 115600 | 36983572900 | 128600 | 128600 | 128700 | 128600 | 480 |
| 422 | 20250117 | 115500 | 36921838100 | 128700 | 128600 | 128800 | 128600 | 754 |
| 423 | 20250117 | 115400 | 36824845100 | 128700 | 128700 | 128800 | 128600 | 618 |
| 424 | 20250117 | 115300 | 36745313700 | 128700 | 128800 | 128800 | 128700 | 801 |
| 425 | 20250117 | 115200 | 36642217900 | 128700 | 128700 | 128800 | 128700 | 438 |
| 426 | 20250117 | 115100 | 36585830900 | 128700 | 128800 | 128900 | 128700 | 663 |
| 427 | 20250117 | 115000 | 36500491600 | 128800 | 128800 | 128900 | 128700 | 365 |
| 428 | 20250117 | 114900 | 36453492300 | 128700 | 128900 | 128900 | 128700 | 262 |
| 429 | 20250117 | 114800 | 36419758800 | 128800 | 128700 | 128900 | 128700 | 828 |
| 430 | 20250117 | 114700 | 36313085600 | 128700 | 128900 | 128900 | 128700 | 1346 |
| 431 | 20250117 | 114600 | 36139716800 | 128800 | 128800 | 128900 | 128800 | 344 |
| 432 | 20250117 | 114500 | 36095408800 | 128900 | 128800 | 128900 | 128800 | 633 |
| 433 | 20250117 | 114400 | 36013873100 | 128800 | 128900 | 129000 | 128800 | 364 |
| 434 | 20250117 | 114300 | 35966966800 | 129000 | 129000 | 129100 | 128900 | 256 |
| 435 | 20250117 | 114200 | 35933956900 | 129000 | 128900 | 129100 | 128800 | 1286 |
| 436 | 20250117 | 114100 | 35768182800 | 128900 | 129100 | 129100 | 128900 | 484 |
| 437 | 20250117 | 114000 | 35705747200 | 129000 | 129000 | 129200 | 129000 | 299 |
| 438 | 20250117 | 113900 | 35667150800 | 129000 | 129400 | 129400 | 129000 | 321 |
| 439 | 20250117 | 113800 | 35625701200 | 129000 | 129100 | 129800 | 129000 | 1644 |
| 440 | 20250117 | 113700 | 35413185000 | 129000 | 129100 | 129100 | 129000 | 469 |
| 441 | 20250117 | 113600 | 35352661900 | 129100 | 129100 | 129200 | 129000 | 369 |
| 442 | 20250117 | 113500 | 35305037600 | 129000 | 129000 | 129100 | 129000 | 333 |
| 443 | 20250117 | 113400 | 35262074400 | 129100 | 129000 | 129100 | 129000 | 400 |
| 444 | 20250117 | 113300 | 35210459900 | 129000 | 129100 | 129200 | 129000 | 352 |
| 445 | 20250117 | 113200 | 35165020300 | 129100 | 129100 | 129300 | 129100 | 307 |
| 446 | 20250117 | 113100 | 35125375300 | 129200 | 129100 | 129300 | 129100 | 246 |
| 447 | 20250117 | 113000 | 35093610700 | 129200 | 129200 | 129400 | 129000 | 451 |
| 448 | 20250117 | 112900 | 35035357200 | 129200 | 129200 | 129500 | 129000 | 895 |
| 449 | 20250117 | 112800 | 34919722200 | 129000 | 129000 | 129200 | 128900 | 1425 |
| 450 | 20250117 | 112700 | 34735952000 | 129000 | 128900 | 129300 | 128800 | 1258 |
| 451 | 20250117 | 112600 | 34573643300 | 128800 | 128900 | 128900 | 128800 | 599 |
| 452 | 20250117 | 112500 | 34496471700 | 128800 | 129000 | 129200 | 128800 | 1604 |
| 453 | 20250117 | 112400 | 34289658000 | 129000 | 129000 | 129100 | 129000 | 959 |
| 454 | 20250117 | 112300 | 34165913000 | 129000 | 129200 | 129300 | 129000 | 1172 |
| 455 | 20250117 | 112200 | 34014581400 | 129200 | 129200 | 129300 | 129200 | 615 |
| 456 | 20250117 | 112100 | 33935114700 | 129300 | 129400 | 129400 | 129000 | 1687 |
| 457 | 20250117 | 112000 | 33717197400 | 129400 | 129500 | 129600 | 129300 | 964 |
| 458 | 20250117 | 111900 | 33592403600 | 129600 | 130100 | 130100 | 129500 | 1350 |
| 459 | 20250117 | 111800 | 33417156800 | 130000 | 129900 | 130200 | 129900 | 1172 |
| 460 | 20250117 | 111700 | 33264699400 | 129900 | 130000 | 130100 | 129900 | 777 |
| 461 | 20250117 | 111600 | 33163693100 | 130000 | 130100 | 130300 | 129900 | 1826 |
| 462 | 20250117 | 111500 | 32926245100 | 130100 | 130200 | 130200 | 130000 | 1479 |
| 463 | 20250117 | 111400 | 32733864700 | 130100 | 130000 | 130100 | 129900 | 746 |
| 464 | 20250117 | 111300 | 32636859000 | 130000 | 130000 | 130100 | 129900 | 515 |
| 465 | 20250117 | 111200 | 32569916000 | 130100 | 129900 | 130300 | 129900 | 798 |
| 466 | 20250117 | 111100 | 32466127600 | 129800 | 130400 | 130500 | 129800 | 1575 |
| 467 | 20250117 | 111000 | 32260986800 | 130400 | 129400 | 130400 | 129400 | 2260 |
| 468 | 20250117 | 110900 | 31967105000 | 129400 | 129400 | 129600 | 129400 | 1057 |
| 469 | 20250117 | 110800 | 31830236600 | 129500 | 129300 | 129700 | 129200 | 685 |
| 470 | 20250117 | 110700 | 31741536600 | 129500 | 129900 | 130000 | 129400 | 870 |
| 471 | 20250117 | 110600 | 31628657400 | 130000 | 130100 | 130200 | 129600 | 1460 |
| 472 | 20250117 | 110500 | 31438914600 | 130100 | 130000 | 130300 | 129700 | 1229 |
| 473 | 20250117 | 110400 | 31279043900 | 130000 | 129300 | 130000 | 129300 | 3234 |
| 474 | 20250117 | 110300 | 30859128900 | 129400 | 129500 | 129500 | 129200 | 733 |
| 475 | 20250117 | 110200 | 30764314700 | 129400 | 129000 | 129500 | 129000 | 953 |
| 476 | 20250117 | 110100 | 30641139900 | 129000 | 128800 | 129100 | 128700 | 1369 |
| 477 | 20250117 | 110000 | 30464654500 | 128800 | 128700 | 129000 | 128700 | 1056 |
| 478 | 20250117 | 105900 | 30328604800 | 128700 | 128700 | 128800 | 128700 | 526 |
| 479 | 20250117 | 105800 | 30260905200 | 128700 | 128700 | 128800 | 128700 | 587 |
| 480 | 20250117 | 105700 | 30185340200 | 128700 | 128700 | 128800 | 128700 | 437 |
| 481 | 20250117 | 105600 | 30129094800 | 128700 | 128800 | 128800 | 128700 | 251 |
| 482 | 20250117 | 105500 | 30096787300 | 128700 | 128700 | 128900 | 128700 | 491 |
| 483 | 20250117 | 105400 | 30033580200 | 128800 | 128800 | 128800 | 128700 | 754 |
| 484 | 20250117 | 105300 | 29936516900 | 128800 | 128600 | 128800 | 128600 | 571 |
| 485 | 20250117 | 105200 | 29863004700 | 128700 | 128700 | 128700 | 128600 | 1027 |
| 486 | 20250117 | 105100 | 29730864900 | 128600 | 128600 | 128700 | 128600 | 438 |
| 487 | 20250117 | 105000 | 29674533900 | 128700 | 128700 | 128800 | 128600 | 1230 |
| 488 | 20250117 | 104900 | 29516254000 | 128700 | 128700 | 128800 | 128700 | 314 |
| 489 | 20250117 | 104800 | 29475839800 | 128800 | 128800 | 128900 | 128700 | 652 |
| 490 | 20250117 | 104700 | 29391889100 | 128800 | 129000 | 129000 | 128800 | 503 |
| 491 | 20250117 | 104600 | 29327084800 | 128900 | 128800 | 129000 | 128800 | 665 |
| 492 | 20250117 | 104500 | 29241372800 | 128700 | 128900 | 129000 | 128700 | 440 |
| 493 | 20250117 | 104400 | 29184656600 | 128900 | 128700 | 129000 | 128700 | 597 |
| 494 | 20250117 | 104300 | 29107789700 | 128800 | 128800 | 128900 | 128700 | 811 |
| 495 | 20250117 | 104200 | 29003362300 | 128900 | 128800 | 129000 | 128700 | 653 |
| 496 | 20250117 | 104100 | 28919270100 | 128700 | 128800 | 128900 | 128700 | 432 |
| 497 | 20250117 | 104000 | 28863626000 | 128800 | 128800 | 129000 | 128800 | 511 |
| 498 | 20250117 | 103900 | 28797792500 | 128800 | 128900 | 129000 | 128700 | 549 |
| 499 | 20250117 | 103800 | 28727075000 | 129000 | 128900 | 129300 | 128800 | 969 |
| 500 | 20250117 | 103700 | 28602105200 | 128900 | 128600 | 128900 | 128600 | 646 |
| 501 | 20250117 | 103600 | 28518905100 | 128400 | 128400 | 128600 | 128400 | 1130 |
| 502 | 20250117 | 103500 | 28373742300 | 128400 | 128600 | 128600 | 128400 | 1089 |
| 503 | 20250117 | 103400 | 28233843100 | 128500 | 128600 | 128700 | 128500 | 714 |
| 504 | 20250117 | 103300 | 28142046100 | 128600 | 128700 | 128700 | 128600 | 1165 |
| 505 | 20250117 | 103200 | 27992149000 | 128700 | 128800 | 128800 | 128700 | 708 |
| 506 | 20250117 | 103100 | 27901021800 | 128700 | 129000 | 129000 | 128700 | 852 |
| 507 | 20250117 | 103000 | 27791282700 | 128900 | 129200 | 129200 | 128900 | 2391 |
| 508 | 20250117 | 102900 | 27482740500 | 129200 | 129400 | 129400 | 129200 | 1093 |
| 509 | 20250117 | 102800 | 27341420400 | 129400 | 129500 | 129500 | 129400 | 434 |
| 510 | 20250117 | 102700 | 27285252400 | 129500 | 129600 | 129600 | 129400 | 479 |
| 511 | 20250117 | 102600 | 27223236300 | 129500 | 129500 | 129600 | 129500 | 634 |
| 512 | 20250117 | 102500 | 27141114500 | 129500 | 129600 | 129900 | 129500 | 1586 |
| 513 | 20250117 | 102400 | 26935354700 | 129500 | 129500 | 129700 | 129400 | 1024 |
| 514 | 20250117 | 102300 | 26802731300 | 129500 | 129700 | 129900 | 129400 | 1904 |
| 515 | 20250117 | 102200 | 26555947700 | 129700 | 129800 | 129900 | 129700 | 886 |
| 516 | 20250117 | 102100 | 26440974800 | 129800 | 129800 | 129900 | 129600 | 1107 |
| 517 | 20250117 | 102000 | 26297274600 | 129800 | 129600 | 130000 | 129600 | 1645 |
| 518 | 20250117 | 101900 | 26083673000 | 129600 | 129800 | 129900 | 129600 | 799 |
| 519 | 20250117 | 101800 | 25979966500 | 129800 | 129700 | 129900 | 129700 | 1136 |
| 520 | 20250117 | 101700 | 25832513200 | 129600 | 129300 | 129700 | 129300 | 1736 |
| 521 | 20250117 | 101600 | 25607522200 | 129400 | 129200 | 129600 | 129100 | 1345 |
| 522 | 20250117 | 101500 | 25433417500 | 129200 | 129300 | 129400 | 129000 | 580 |
| 523 | 20250117 | 101400 | 25358472000 | 129300 | 129200 | 129400 | 129100 | 588 |
| 524 | 20250117 | 101300 | 25282475400 | 129200 | 129400 | 129400 | 129100 | 514 |
| 525 | 20250117 | 101200 | 25216041200 | 129400 | 129500 | 129600 | 129200 | 561 |
| 526 | 20250117 | 101100 | 25143440100 | 129500 | 129600 | 129700 | 129300 | 810 |
| 527 | 20250117 | 101000 | 25038486000 | 129600 | 128800 | 129800 | 128700 | 1911 |
| 528 | 20250117 | 100900 | 24791270300 | 128800 | 128400 | 128900 | 128300 | 578 |
| 529 | 20250117 | 100800 | 24716962300 | 128500 | 128500 | 128600 | 128400 | 581 |
| 530 | 20250117 | 100700 | 24642329000 | 128500 | 129000 | 129000 | 128500 | 837 |
| 531 | 20250117 | 100600 | 24534615500 | 129000 | 129000 | 129100 | 128900 | 1814 |
| 532 | 20250117 | 100500 | 24300623700 | 129000 | 129200 | 129200 | 129000 | 889 |
| 533 | 20250117 | 100400 | 24185863800 | 129100 | 129200 | 129300 | 128900 | 1025 |
| 534 | 20250117 | 100300 | 24053545600 | 129200 | 129000 | 129300 | 128900 | 2088 |
| 535 | 20250117 | 100200 | 23784005700 | 129000 | 128800 | 129100 | 128800 | 871 |
| 536 | 20250117 | 100100 | 23671674700 | 128800 | 129000 | 129100 | 128700 | 988 |
| 537 | 20250117 | 100000 | 23544221200 | 129000 | 128800 | 129400 | 128500 | 3091 |
| 538 | 20250117 | 095900 | 23145346800 | 128800 | 128200 | 128800 | 128100 | 1723 |
| 539 | 20250117 | 095800 | 22924182400 | 128300 | 128300 | 128500 | 128200 | 1419 |
| 540 | 20250117 | 095700 | 22742219800 | 128300 | 128100 | 128500 | 128100 | 1121 |
| 541 | 20250117 | 095600 | 22598492400 | 128100 | 128000 | 128200 | 128000 | 1108 |
| 542 | 20250117 | 095500 | 22456603000 | 128000 | 128000 | 128100 | 128000 | 2326 |
| 543 | 20250117 | 095400 | 22158862000 | 128000 | 128100 | 128200 | 128000 | 2581 |
| 544 | 20250117 | 095300 | 21828255000 | 128100 | 128200 | 128300 | 128100 | 940 |
| 545 | 20250117 | 095200 | 21707766300 | 128200 | 128200 | 128300 | 128200 | 1536 |
| 546 | 20250117 | 095100 | 21510843600 | 128200 | 128300 | 128400 | 128200 | 1212 |
| 547 | 20250117 | 095000 | 21355341500 | 128300 | 128400 | 128500 | 128300 | 1493 |
| 548 | 20250117 | 094900 | 21163626300 | 128400 | 128500 | 129000 | 128400 | 1494 |
| 549 | 20250117 | 094800 | 20971536600 | 128700 | 128800 | 129000 | 128500 | 1598 |
| 550 | 20250117 | 094700 | 20765793400 | 128900 | 128200 | 128900 | 128200 | 1807 |
| 551 | 20250117 | 094600 | 20533601100 | 128200 | 128300 | 128400 | 128200 | 898 |
| 552 | 20250117 | 094500 | 20418404000 | 128300 | 128200 | 128400 | 128100 | 826 |
| 553 | 20250117 | 094400 | 20312492300 | 128400 | 128000 | 128400 | 128000 | 1720 |
| 554 | 20250117 | 094300 | 20091968800 | 128000 | 128100 | 128200 | 128000 | 1452 |
| 555 | 20250117 | 094200 | 19905985000 | 128100 | 128200 | 128300 | 128100 | 1900 |
| 556 | 20250117 | 094100 | 19662479100 | 128200 | 128100 | 128400 | 128100 | 589 |
| 557 | 20250117 | 094000 | 19586966100 | 128200 | 128100 | 128400 | 128100 | 1259 |
| 558 | 20250117 | 093900 | 19425562900 | 128100 | 127900 | 128200 | 127900 | 1629 |
| 559 | 20250117 | 093800 | 19216951000 | 127900 | 127900 | 128100 | 127900 | 2797 |
| 560 | 20250117 | 093700 | 18858997400 | 128100 | 128100 | 128200 | 127900 | 4394 |
| 561 | 20250117 | 093600 | 18296299400 | 128200 | 128100 | 128200 | 128100 | 533 |
| 562 | 20250117 | 093500 | 18228012800 | 128100 | 128200 | 128200 | 128100 | 1597 |
| 563 | 20250117 | 093400 | 18023434200 | 128200 | 128200 | 128300 | 128100 | 1008 |
| 564 | 20250117 | 093300 | 17894213900 | 128200 | 128300 | 128300 | 128000 | 721 |
| 565 | 20250117 | 093200 | 17801817700 | 128200 | 128100 | 128300 | 128000 | 1075 |
| 566 | 20250117 | 093100 | 17664134600 | 128100 | 128200 | 128300 | 128000 | 1849 |
| 567 | 20250117 | 093000 | 17427242300 | 128300 | 128100 | 128300 | 128000 | 520 |
| 568 | 20250117 | 092900 | 17360610900 | 128100 | 128100 | 128300 | 128000 | 1638 |
| 569 | 20250117 | 092800 | 17150683000 | 128200 | 128000 | 128300 | 127900 | 906 |
| 570 | 20250117 | 092700 | 17034621400 | 127900 | 128200 | 128200 | 127800 | 5998 |
| 571 | 20250117 | 092600 | 16266883900 | 128300 | 128100 | 128500 | 128100 | 2091 |
| 572 | 20250117 | 092500 | 15998663800 | 128200 | 128100 | 128400 | 128000 | 1660 |
| 573 | 20250117 | 092400 | 15786022200 | 128100 | 128100 | 128300 | 128000 | 8513 |
| 574 | 20250117 | 092300 | 14696114400 | 128000 | 128100 | 128200 | 128000 | 3332 |
| 575 | 20250117 | 092200 | 14269326600 | 128200 | 128100 | 128300 | 128100 | 2845 |
| 576 | 20250117 | 092100 | 13904703500 | 128100 | 128100 | 128200 | 128000 | 2196 |
| 577 | 20250117 | 092000 | 13623483000 | 128000 | 128300 | 128300 | 128000 | 4567 |
| 578 | 20250117 | 091900 | 13038425400 | 128200 | 128300 | 128400 | 128100 | 1988 |
| 579 | 20250117 | 091800 | 12783529200 | 128300 | 128400 | 128400 | 128200 | 1473 |
| 580 | 20250117 | 091700 | 12594631600 | 128100 | 128200 | 128500 | 128100 | 2275 |
| 581 | 20250117 | 091600 | 12302820300 | 128200 | 128300 | 128300 | 128000 | 6089 |
| 582 | 20250117 | 091500 | 11522805900 | 128300 | 128500 | 128500 | 128100 | 7458 |
| 583 | 20250117 | 091400 | 10566079100 | 128600 | 128600 | 128700 | 128400 | 2690 |
| 584 | 20250117 | 091300 | 10220385700 | 128600 | 128500 | 128800 | 128500 | 1311 |
| 585 | 20250117 | 091200 | 10051753400 | 128500 | 129000 | 129400 | 128500 | 4579 |
| 586 | 20250117 | 091100 | 9461712600 | 128800 | 128900 | 129100 | 128500 | 4452 |
| 587 | 20250117 | 091000 | 8888526000 | 128900 | 128700 | 129000 | 128400 | 4255 |
| 588 | 20250117 | 090900 | 8340804600 | 128700 | 128600 | 128900 | 128400 | 6166 |
| 589 | 20250117 | 090800 | 7547935800 | 128600 | 128800 | 128800 | 128500 | 4670 |
| 590 | 20250117 | 090700 | 6947391700 | 128800 | 129000 | 129100 | 128700 | 6917 |
| 591 | 20250117 | 090600 | 6055671300 | 129000 | 129600 | 129600 | 129000 | 6847 |
| 592 | 20250117 | 090500 | 5171147300 | 129500 | 129400 | 129700 | 129100 | 2454 |
| 593 | 20250117 | 090400 | 4853571200 | 129400 | 129600 | 129700 | 128700 | 9591 |
| 594 | 20250117 | 090300 | 3614676100 | 129700 | 129800 | 129900 | 129400 | 5159 |
| 595 | 20250117 | 090200 | 2946308800 | 130000 | 129500 | 130000 | 129300 | 8545 |
| 596 | 20250117 | 090100 | 1839376300 | 129600 | 131400 | 131400 | 129600 | 8490 |
| 597 | 20250117 | 090000 | 734351600 | 131100 | 131600 | 131600 | 130700 | 5427 |