35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 3 | 20250116 | 191100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20250116 | 191000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20250116 | 190900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20250116 | 190800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20250116 | 190700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20250116 | 190600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20250116 | 190500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20250116 | 190400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20250116 | 190300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20250116 | 190200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20250116 | 190100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20250116 | 190000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20250116 | 185900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20250116 | 185800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20250116 | 185700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20250116 | 185600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20250116 | 185500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20250116 | 185400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20250116 | 185300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20250116 | 185200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20250116 | 185100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20250116 | 185000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20250116 | 184900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20250116 | 184800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20250116 | 184700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20250116 | 184600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20250116 | 184500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20250116 | 184400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20250116 | 184300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20250116 | 184200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 33 | 20250116 | 184100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20250116 | 184000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20250116 | 183900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20250116 | 183800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20250116 | 183700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20250116 | 183600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20250116 | 183500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20250116 | 183400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20250116 | 183300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20250116 | 183200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20250116 | 183100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20250116 | 183000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20250116 | 182900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20250116 | 182800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20250116 | 182700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20250116 | 182600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20250116 | 182500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20250116 | 182400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20250116 | 182300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20250116 | 182200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20250116 | 182100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20250116 | 182000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20250116 | 181900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20250116 | 181800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20250116 | 181700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20250116 | 181600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20250116 | 181500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20250116 | 181400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20250116 | 181300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20250116 | 181200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 63 | 20250116 | 181100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20250116 | 181000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20250116 | 180900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20250116 | 180800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20250116 | 180700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20250116 | 180600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20250116 | 180500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20250116 | 180400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20250116 | 180300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20250116 | 180200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20250116 | 180100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20250116 | 180000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20250116 | 175900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20250116 | 175800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20250116 | 175700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20250116 | 175600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20250116 | 175500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20250116 | 175400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20250116 | 175300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20250116 | 175200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20250116 | 175100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20250116 | 175000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20250116 | 174900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20250116 | 174800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20250116 | 174700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20250116 | 174600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20250116 | 174500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20250116 | 174400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20250116 | 174300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20250116 | 174200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 93 | 20250116 | 174100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20250116 | 174000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20250116 | 173900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20250116 | 173800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20250116 | 173700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20250116 | 173600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20250116 | 173500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20250116 | 173400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20250116 | 173300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20250116 | 173200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20250116 | 173100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20250116 | 173000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20250116 | 172900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20250116 | 172800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20250116 | 172700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20250116 | 172600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20250116 | 172500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20250116 | 172400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20250116 | 172300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20250116 | 172200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20250116 | 172100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20250116 | 172000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20250116 | 171900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20250116 | 171800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20250116 | 171700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20250116 | 171600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20250116 | 171500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20250116 | 171400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20250116 | 171300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20250116 | 171200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 123 | 20250116 | 171100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20250116 | 171000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20250116 | 170900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20250116 | 170800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20250116 | 170700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20250116 | 170600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20250116 | 170500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20250116 | 170400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20250116 | 170300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20250116 | 170200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20250116 | 170100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20250116 | 170000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20250116 | 165900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20250116 | 165800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20250116 | 165700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20250116 | 165600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20250116 | 165500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20250116 | 165400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20250116 | 165300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20250116 | 165200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20250116 | 165100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20250116 | 165000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20250116 | 164900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20250116 | 164800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20250116 | 164700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20250116 | 164600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20250116 | 164500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20250116 | 164400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20250116 | 164300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20250116 | 164200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 153 | 20250116 | 164100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20250116 | 164000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20250116 | 163900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20250116 | 163800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20250116 | 163700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20250116 | 163600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20250116 | 163500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20250116 | 163400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20250116 | 163300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20250116 | 163200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20250116 | 163100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20250116 | 163000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20250116 | 162900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20250116 | 162800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20250116 | 162700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20250116 | 162600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20250116 | 162500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20250116 | 162400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20250116 | 162300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20250116 | 162200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20250116 | 162100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20250116 | 162000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20250116 | 161900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20250116 | 161800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20250116 | 161700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20250116 | 161600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20250116 | 161500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20250116 | 161400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20250116 | 161300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20250116 | 161200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 183 | 20250116 | 161100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20250116 | 161000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20250116 | 160900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20250116 | 160800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 187 | 20250116 | 160700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 188 | 20250116 | 160600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 189 | 20250116 | 160500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 190 | 20250116 | 160400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 191 | 20250116 | 160300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 192 | 20250116 | 160200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 193 | 20250116 | 160100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 194 | 20250116 | 160000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 195 | 20250116 | 155900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 196 | 20250116 | 155800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 197 | 20250116 | 155700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 198 | 20250116 | 155600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 199 | 20250116 | 155500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 200 | 20250116 | 155400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 201 | 20250116 | 155300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 202 | 20250116 | 155200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 203 | 20250116 | 155100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 204 | 20250116 | 155000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 205 | 20250116 | 154900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 206 | 20250116 | 154800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 207 | 20250116 | 154700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 208 | 20250116 | 154600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 209 | 20250116 | 154500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 210 | 20250116 | 154400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 211 | 20250116 | 154300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 212 | 20250116 | 154200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 213 | 20250116 | 154100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 214 | 20250116 | 154000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 215 | 20250116 | 153900 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 216 | 20250116 | 153800 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 217 | 20250116 | 153700 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 218 | 20250116 | 153600 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 219 | 20250116 | 153500 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 220 | 20250116 | 153400 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 221 | 20250116 | 153300 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 222 | 20250116 | 153200 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 223 | 20250116 | 153100 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 224 | 20250116 | 153000 | 20565955300 | 120300 | 120300 | 120300 | 120300 | 27818 |
| 225 | 20250116 | 152900 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 226 | 20250116 | 152800 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 227 | 20250116 | 152700 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 228 | 20250116 | 152600 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 229 | 20250116 | 152500 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 230 | 20250116 | 152400 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 231 | 20250116 | 152300 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 232 | 20250116 | 152200 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 233 | 20250116 | 152100 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 234 | 20250116 | 152000 | 17219449900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 235 | 20250116 | 151900 | 17219449900 | 120000 | 120000 | 120200 | 120000 | 441 |
| 236 | 20250116 | 151800 | 17166501900 | 120100 | 120100 | 120200 | 120000 | 1158 |
| 237 | 20250116 | 151700 | 17027427800 | 120200 | 120100 | 120200 | 120100 | 375 |
| 238 | 20250116 | 151600 | 16982374100 | 120100 | 120100 | 120200 | 120100 | 306 |
| 239 | 20250116 | 151500 | 16945612400 | 120100 | 120200 | 120200 | 120100 | 684 |
| 240 | 20250116 | 151400 | 16863446700 | 120100 | 120100 | 120200 | 120100 | 256 |
| 241 | 20250116 | 151300 | 16832690200 | 120200 | 120200 | 120200 | 120100 | 144 |
| 242 | 20250116 | 151200 | 16815392200 | 120200 | 120000 | 120200 | 120000 | 700 |
| 243 | 20250116 | 151100 | 16731315400 | 120100 | 120000 | 120100 | 120000 | 121 |
| 244 | 20250116 | 151000 | 16716790700 | 120200 | 120000 | 120200 | 120000 | 1267 |
| 245 | 20250116 | 150900 | 16564698100 | 120000 | 119800 | 120000 | 119800 | 814 |
| 246 | 20250116 | 150800 | 16467107900 | 119900 | 119800 | 119900 | 119800 | 39 |
| 247 | 20250116 | 150700 | 16462433900 | 119800 | 119800 | 119800 | 119700 | 603 |
| 248 | 20250116 | 150600 | 16390203300 | 119800 | 119800 | 119900 | 119800 | 324 |
| 249 | 20250116 | 150500 | 16351386900 | 119900 | 120000 | 120000 | 119800 | 914 |
| 250 | 20250116 | 150400 | 16241801800 | 119900 | 119900 | 120000 | 119900 | 153 |
| 251 | 20250116 | 150300 | 16223448900 | 119900 | 120000 | 120000 | 119900 | 404 |
| 252 | 20250116 | 150200 | 16174992200 | 120000 | 119900 | 120000 | 119900 | 430 |
| 253 | 20250116 | 150100 | 16123409800 | 119900 | 119900 | 119900 | 119900 | 116 |
| 254 | 20250116 | 150000 | 16109501400 | 119900 | 120100 | 120100 | 119900 | 434 |
| 255 | 20250116 | 145900 | 16057430600 | 120100 | 120200 | 120200 | 120000 | 953 |
| 256 | 20250116 | 145800 | 15942998200 | 120200 | 119900 | 120200 | 119800 | 1700 |
| 257 | 20250116 | 145700 | 15738945000 | 119800 | 119500 | 119800 | 119300 | 4140 |
| 258 | 20250116 | 145600 | 15243972500 | 119400 | 119400 | 119500 | 119200 | 444 |
| 259 | 20250116 | 145500 | 15190960700 | 119200 | 119300 | 119500 | 119200 | 779 |
| 260 | 20250116 | 145400 | 15097991100 | 119300 | 119300 | 119400 | 119300 | 409 |
| 261 | 20250116 | 145300 | 15049191200 | 119300 | 119500 | 119500 | 119300 | 494 |
| 262 | 20250116 | 145200 | 14990208100 | 119500 | 119400 | 119500 | 119400 | 242 |
| 263 | 20250116 | 145100 | 14961301700 | 119500 | 119400 | 119500 | 119400 | 233 |
| 264 | 20250116 | 145000 | 14933475600 | 119500 | 119500 | 119500 | 119400 | 268 |
| 265 | 20250116 | 144900 | 14901468800 | 119400 | 119400 | 119500 | 119300 | 427 |
| 266 | 20250116 | 144800 | 14850491100 | 119300 | 119400 | 119400 | 119300 | 250 |
| 267 | 20250116 | 144700 | 14820650800 | 119400 | 119500 | 119500 | 119400 | 595 |
| 268 | 20250116 | 144600 | 14749597500 | 119500 | 119500 | 119600 | 119400 | 249 |
| 269 | 20250116 | 144500 | 14719848400 | 119400 | 119500 | 119500 | 119400 | 230 |
| 270 | 20250116 | 144400 | 14692378600 | 119400 | 119500 | 119600 | 119400 | 215 |
| 271 | 20250116 | 144300 | 14666688100 | 119500 | 119500 | 119500 | 119400 | 391 |
| 272 | 20250116 | 144200 | 14619971900 | 119500 | 119400 | 119500 | 119400 | 114 |
| 273 | 20250116 | 144100 | 14606354500 | 119400 | 119300 | 119500 | 119300 | 327 |
| 274 | 20250116 | 144000 | 14567317200 | 119300 | 119400 | 119400 | 119300 | 178 |
| 275 | 20250116 | 143900 | 14546072400 | 119400 | 119300 | 119400 | 119200 | 247 |
| 276 | 20250116 | 143800 | 14516603100 | 119300 | 119600 | 119600 | 119200 | 2501 |
| 277 | 20250116 | 143700 | 14217765300 | 119600 | 119900 | 119900 | 119600 | 2071 |
| 278 | 20250116 | 143600 | 13969787500 | 119900 | 120000 | 120000 | 119800 | 580 |
| 279 | 20250116 | 143500 | 13900243600 | 119900 | 120000 | 120000 | 119900 | 204 |
| 280 | 20250116 | 143400 | 13875770400 | 120000 | 120000 | 120000 | 119900 | 234 |
| 281 | 20250116 | 143300 | 13847698800 | 120000 | 119900 | 120100 | 119900 | 366 |
| 282 | 20250116 | 143200 | 13803795900 | 119900 | 120000 | 120000 | 119900 | 472 |
| 283 | 20250116 | 143100 | 13747166600 | 120000 | 120000 | 120000 | 119900 | 465 |
| 284 | 20250116 | 143000 | 13691383000 | 120000 | 120000 | 120000 | 119900 | 514 |
| 285 | 20250116 | 142900 | 13629714700 | 120000 | 120000 | 120000 | 119900 | 345 |
| 286 | 20250116 | 142800 | 13588326600 | 120000 | 120000 | 120000 | 119900 | 214 |
| 287 | 20250116 | 142700 | 13562651300 | 120000 | 120000 | 120000 | 119900 | 250 |
| 288 | 20250116 | 142600 | 13532661900 | 119900 | 119900 | 120000 | 119900 | 262 |
| 289 | 20250116 | 142500 | 13501231500 | 120000 | 120000 | 120000 | 119900 | 500 |
| 290 | 20250116 | 142400 | 13441247100 | 119900 | 120000 | 120200 | 119900 | 285 |
| 291 | 20250116 | 142300 | 13407037900 | 120100 | 120100 | 120100 | 119900 | 379 |
| 292 | 20250116 | 142200 | 13361541400 | 120100 | 120000 | 120100 | 119900 | 269 |
| 293 | 20250116 | 142100 | 13329265000 | 120100 | 120000 | 120100 | 119900 | 262 |
| 294 | 20250116 | 142000 | 13297821900 | 120000 | 120000 | 120000 | 119900 | 672 |
| 295 | 20250116 | 141900 | 13217195800 | 120000 | 120000 | 120000 | 119900 | 276 |
| 296 | 20250116 | 141800 | 13184091400 | 120000 | 120000 | 120000 | 119900 | 220 |
| 297 | 20250116 | 141700 | 13157703500 | 120000 | 120000 | 120000 | 119900 | 184 |
| 298 | 20250116 | 141600 | 13135632800 | 119900 | 119900 | 120000 | 119900 | 213 |
| 299 | 20250116 | 141500 | 13110084200 | 120000 | 120100 | 120100 | 119900 | 720 |
| 300 | 20250116 | 141400 | 13023688000 | 120000 | 120100 | 120100 | 120000 | 354 |
| 301 | 20250116 | 141300 | 12981198300 | 120100 | 120100 | 120100 | 120000 | 216 |
| 302 | 20250116 | 141200 | 12955267700 | 120000 | 120100 | 120100 | 120000 | 195 |
| 303 | 20250116 | 141100 | 12931855600 | 120000 | 120000 | 120100 | 119900 | 500 |
| 304 | 20250116 | 141000 | 12871858500 | 119900 | 120000 | 120100 | 119900 | 243 |
| 305 | 20250116 | 140900 | 12842705000 | 120000 | 120000 | 120000 | 119900 | 367 |
| 306 | 20250116 | 140800 | 12798674600 | 120000 | 119900 | 120000 | 119900 | 365 |
| 307 | 20250116 | 140700 | 12754888700 | 119900 | 119900 | 120000 | 119900 | 153 |
| 308 | 20250116 | 140600 | 12736534300 | 120000 | 119900 | 120000 | 119900 | 318 |
| 309 | 20250116 | 140500 | 12698386000 | 120000 | 120000 | 120000 | 119900 | 223 |
| 310 | 20250116 | 140400 | 12671634600 | 119900 | 120000 | 120000 | 119900 | 228 |
| 311 | 20250116 | 140300 | 12644287100 | 120000 | 119900 | 120000 | 119900 | 202 |
| 312 | 20250116 | 140200 | 12620055600 | 120000 | 120000 | 120000 | 119900 | 216 |
| 313 | 20250116 | 140100 | 12594144000 | 119900 | 120000 | 120000 | 119900 | 147 |
| 314 | 20250116 | 140000 | 12576512300 | 119900 | 119900 | 120000 | 119900 | 512 |
| 315 | 20250116 | 135900 | 12515108600 | 120000 | 120000 | 120000 | 119900 | 203 |
| 316 | 20250116 | 135800 | 12490757200 | 120000 | 120000 | 120000 | 119900 | 168 |
| 317 | 20250116 | 135700 | 12470604900 | 119900 | 120000 | 120000 | 119900 | 262 |
| 318 | 20250116 | 135600 | 12439176400 | 119900 | 119900 | 120000 | 119800 | 236 |
| 319 | 20250116 | 135500 | 12410877200 | 120000 | 119900 | 120000 | 119800 | 524 |
| 320 | 20250116 | 135400 | 12348052100 | 119900 | 119900 | 119900 | 119800 | 187 |
| 321 | 20250116 | 135300 | 12325640600 | 119900 | 119900 | 120000 | 119800 | 394 |
| 322 | 20250116 | 135200 | 12278397800 | 119800 | 119800 | 120000 | 119800 | 229 |
| 323 | 20250116 | 135100 | 12250952900 | 119900 | 120000 | 120000 | 119800 | 507 |
| 324 | 20250116 | 135000 | 12190154800 | 119900 | 119900 | 120100 | 119800 | 361 |
| 325 | 20250116 | 134900 | 12146862200 | 119900 | 119900 | 120000 | 119800 | 386 |
| 326 | 20250116 | 134800 | 12100578400 | 119800 | 119900 | 120000 | 119800 | 254 |
| 327 | 20250116 | 134700 | 12070129300 | 120000 | 119900 | 120000 | 119800 | 342 |
| 328 | 20250116 | 134600 | 12029122600 | 119800 | 120000 | 120000 | 119800 | 143 |
| 329 | 20250116 | 134500 | 12011979200 | 120000 | 119800 | 120000 | 119800 | 923 |
| 330 | 20250116 | 134400 | 11901318300 | 119900 | 119800 | 119900 | 119800 | 165 |
| 331 | 20250116 | 134300 | 11881543400 | 119800 | 119800 | 119900 | 119800 | 424 |
| 332 | 20250116 | 134200 | 11830722800 | 119800 | 119800 | 119900 | 119800 | 346 |
| 333 | 20250116 | 134100 | 11789261200 | 119800 | 119900 | 119900 | 119800 | 186 |
| 334 | 20250116 | 134000 | 11766969800 | 119800 | 119900 | 120000 | 119800 | 849 |
| 335 | 20250116 | 133900 | 11665162700 | 120000 | 120000 | 120000 | 119900 | 306 |
| 336 | 20250116 | 133800 | 11628459800 | 120000 | 119900 | 120000 | 119900 | 85 |
| 337 | 20250116 | 133700 | 11618260900 | 120000 | 120000 | 120000 | 119900 | 294 |
| 338 | 20250116 | 133600 | 11582989000 | 119900 | 119900 | 120100 | 119900 | 88 |
| 339 | 20250116 | 133500 | 11572429800 | 120000 | 119900 | 120100 | 119900 | 379 |
| 340 | 20250116 | 133400 | 11526956700 | 119900 | 119900 | 120000 | 119900 | 180 |
| 341 | 20250116 | 133300 | 11505362400 | 119900 | 120000 | 120100 | 119900 | 235 |
| 342 | 20250116 | 133200 | 11477166200 | 120000 | 119800 | 120000 | 119800 | 366 |
| 343 | 20250116 | 133100 | 11433291600 | 119800 | 119900 | 120000 | 119800 | 170 |
| 344 | 20250116 | 133000 | 11412899200 | 119900 | 120000 | 120000 | 119800 | 335 |
| 345 | 20250116 | 132900 | 11372738500 | 120000 | 120100 | 120100 | 119800 | 252 |
| 346 | 20250116 | 132800 | 11342494000 | 120100 | 120100 | 120100 | 119800 | 331 |
| 347 | 20250116 | 132700 | 11302785100 | 119900 | 120000 | 120100 | 119800 | 119 |
| 348 | 20250116 | 132600 | 11288510000 | 119900 | 120100 | 120100 | 119800 | 123 |
| 349 | 20250116 | 132500 | 11273761400 | 119800 | 119800 | 120100 | 119800 | 227 |
| 350 | 20250116 | 132400 | 11246528800 | 120000 | 119900 | 120000 | 119800 | 1784 |
| 351 | 20250116 | 132300 | 11032635100 | 119900 | 120100 | 120200 | 119900 | 1288 |
| 352 | 20250116 | 132200 | 10878085400 | 120000 | 120200 | 120200 | 120000 | 137 |
| 353 | 20250116 | 132100 | 10861627600 | 120100 | 120100 | 120200 | 120000 | 121 |
| 354 | 20250116 | 132000 | 10847095300 | 120200 | 120100 | 120200 | 120000 | 203 |
| 355 | 20250116 | 131900 | 10822720000 | 120100 | 120200 | 120200 | 120000 | 211 |
| 356 | 20250116 | 131800 | 10797386100 | 120200 | 120000 | 120200 | 120000 | 749 |
| 357 | 20250116 | 131700 | 10707424800 | 120000 | 120000 | 120100 | 120000 | 196 |
| 358 | 20250116 | 131600 | 10683889400 | 120000 | 120000 | 120100 | 119900 | 780 |
| 359 | 20250116 | 131500 | 10590288900 | 120000 | 120000 | 120000 | 119900 | 186 |
| 360 | 20250116 | 131400 | 10567972100 | 120000 | 120000 | 120000 | 119900 | 810 |
| 361 | 20250116 | 131300 | 10470786300 | 120000 | 120000 | 120000 | 119900 | 248 |
| 362 | 20250116 | 131200 | 10441035800 | 119900 | 119900 | 120000 | 119800 | 351 |
| 363 | 20250116 | 131100 | 10398947100 | 119900 | 119900 | 120000 | 119800 | 258 |
| 364 | 20250116 | 131000 | 10368006300 | 119800 | 119800 | 119900 | 119700 | 350 |
| 365 | 20250116 | 130900 | 10326058900 | 119700 | 119700 | 119800 | 119700 | 115 |
| 366 | 20250116 | 130800 | 10312287000 | 119800 | 119800 | 119800 | 119700 | 245 |
| 367 | 20250116 | 130700 | 10282939500 | 119700 | 119800 | 119800 | 119700 | 1153 |
| 368 | 20250116 | 130600 | 10144821900 | 119800 | 119700 | 119800 | 119700 | 174 |
| 369 | 20250116 | 130500 | 10123978100 | 119800 | 119800 | 119800 | 119700 | 184 |
| 370 | 20250116 | 130400 | 10101939300 | 119800 | 119800 | 119800 | 119700 | 199 |
| 371 | 20250116 | 130300 | 10078108100 | 119800 | 119700 | 119800 | 119700 | 236 |
| 372 | 20250116 | 130200 | 10049851000 | 119700 | 119800 | 119800 | 119700 | 184 |
| 373 | 20250116 | 130100 | 10027813200 | 119700 | 119800 | 119800 | 119700 | 123 |
| 374 | 20250116 | 130000 | 10013085200 | 119700 | 119800 | 119800 | 119700 | 225 |
| 375 | 20250116 | 125900 | 9986141000 | 119800 | 119700 | 119800 | 119700 | 231 |
| 376 | 20250116 | 125800 | 9958477300 | 119800 | 119700 | 119800 | 119700 | 181 |
| 377 | 20250116 | 125700 | 9936800900 | 119700 | 119800 | 119800 | 119700 | 257 |
| 378 | 20250116 | 125600 | 9906025600 | 119800 | 119700 | 119800 | 119700 | 215 |
| 379 | 20250116 | 125500 | 9880275600 | 119800 | 119700 | 119800 | 119700 | 32 |
| 380 | 20250116 | 125400 | 9876443500 | 119800 | 119700 | 119800 | 119700 | 144 |
| 381 | 20250116 | 125300 | 9859198400 | 119700 | 119700 | 119800 | 119700 | 77 |
| 382 | 20250116 | 125200 | 9849978700 | 119700 | 119700 | 119800 | 119700 | 212 |
| 383 | 20250116 | 125100 | 9824595400 | 119800 | 119800 | 119800 | 119700 | 322 |
| 384 | 20250116 | 125000 | 9786035100 | 119700 | 119800 | 119800 | 119700 | 108 |
| 385 | 20250116 | 124900 | 9773103200 | 119800 | 119700 | 119800 | 119700 | 78 |
| 386 | 20250116 | 124800 | 9763765200 | 119800 | 119800 | 119800 | 119700 | 139 |
| 387 | 20250116 | 124700 | 9747126000 | 119800 | 119900 | 119900 | 119700 | 1465 |
| 388 | 20250116 | 124600 | 9571614000 | 119800 | 119900 | 120000 | 119800 | 89 |
| 389 | 20250116 | 124500 | 9560942900 | 119800 | 119900 | 120000 | 119800 | 133 |
| 390 | 20250116 | 124400 | 9544997700 | 119800 | 119800 | 120000 | 119800 | 231 |
| 391 | 20250116 | 124300 | 9517314100 | 119900 | 120000 | 120000 | 119800 | 724 |
| 392 | 20250116 | 124200 | 9430503400 | 120000 | 120000 | 120000 | 119900 | 167 |
| 393 | 20250116 | 124100 | 9410469600 | 120000 | 120000 | 120000 | 119900 | 71 |
| 394 | 20250116 | 124000 | 9401951300 | 119900 | 119900 | 119900 | 119800 | 175 |
| 395 | 20250116 | 123900 | 9380979900 | 119800 | 119900 | 120000 | 119800 | 53 |
| 396 | 20250116 | 123800 | 9374625800 | 119900 | 119900 | 119900 | 119800 | 199 |
| 397 | 20250116 | 123700 | 9350770300 | 119900 | 119900 | 120000 | 119800 | 1354 |
| 398 | 20250116 | 123600 | 9188442900 | 120000 | 119900 | 120000 | 119900 | 786 |
| 399 | 20250116 | 123500 | 9094185700 | 120100 | 119900 | 120100 | 119900 | 238 |
| 400 | 20250116 | 123400 | 9065629400 | 120000 | 120000 | 120000 | 119900 | 159 |
| 401 | 20250116 | 123300 | 9046552200 | 120000 | 120000 | 120000 | 119900 | 206 |
| 402 | 20250116 | 123200 | 9021838300 | 120000 | 120000 | 120000 | 119900 | 302 |
| 403 | 20250116 | 123100 | 8985603100 | 119900 | 120000 | 120000 | 119900 | 315 |
| 404 | 20250116 | 123000 | 8947823400 | 120000 | 120000 | 120000 | 119900 | 188 |
| 405 | 20250116 | 122900 | 8925267100 | 120000 | 119900 | 120000 | 119900 | 135 |
| 406 | 20250116 | 122800 | 8909075400 | 120000 | 120000 | 120000 | 119900 | 771 |
| 407 | 20250116 | 122700 | 8816566200 | 120100 | 120100 | 120100 | 120000 | 239 |
| 408 | 20250116 | 122600 | 8787865100 | 120000 | 120000 | 120100 | 120000 | 267 |
| 409 | 20250116 | 122500 | 8755811900 | 120000 | 120100 | 120100 | 120000 | 146 |
| 410 | 20250116 | 122400 | 8738282400 | 120100 | 120000 | 120100 | 120000 | 178 |
| 411 | 20250116 | 122300 | 8716910600 | 120000 | 120000 | 120100 | 120000 | 282 |
| 412 | 20250116 | 122200 | 8683060000 | 120100 | 120000 | 120100 | 120000 | 235 |
| 413 | 20250116 | 122100 | 8654845200 | 120100 | 120100 | 120100 | 120000 | 168 |
| 414 | 20250116 | 122000 | 8634675400 | 120100 | 120000 | 120100 | 120000 | 159 |
| 415 | 20250116 | 121900 | 8615584700 | 120100 | 120000 | 120100 | 119900 | 240 |
| 416 | 20250116 | 121800 | 8586781900 | 119900 | 120000 | 120100 | 119900 | 183 |
| 417 | 20250116 | 121700 | 8564824600 | 119900 | 120000 | 120000 | 119900 | 231 |
| 418 | 20250116 | 121600 | 8537117300 | 120000 | 119900 | 120000 | 119900 | 89 |
| 419 | 20250116 | 121500 | 8526441200 | 120000 | 120000 | 120000 | 119900 | 119 |
| 420 | 20250116 | 121400 | 8512166700 | 120000 | 119900 | 120000 | 119800 | 189 |
| 421 | 20250116 | 121300 | 8489497900 | 119900 | 119900 | 120000 | 119800 | 328 |
| 422 | 20250116 | 121200 | 8450173300 | 119800 | 119900 | 120000 | 119800 | 184 |
| 423 | 20250116 | 121100 | 8428114600 | 119900 | 119800 | 119900 | 119800 | 274 |
| 424 | 20250116 | 121000 | 8395270700 | 119800 | 119900 | 119900 | 119800 | 92 |
| 425 | 20250116 | 120900 | 8384248600 | 119800 | 119900 | 119900 | 119800 | 30 |
| 426 | 20250116 | 120800 | 8380653100 | 119800 | 119800 | 119800 | 119700 | 274 |
| 427 | 20250116 | 120700 | 8347832700 | 119700 | 119700 | 119800 | 119700 | 378 |
| 428 | 20250116 | 120600 | 8302562400 | 119800 | 120000 | 120100 | 119700 | 1129 |
| 429 | 20250116 | 120500 | 8167241600 | 120100 | 120000 | 120100 | 120000 | 153 |
| 430 | 20250116 | 120400 | 8148873200 | 120000 | 120000 | 120100 | 120000 | 236 |
| 431 | 20250116 | 120300 | 8120539500 | 120000 | 120000 | 120100 | 120000 | 170 |
| 432 | 20250116 | 120200 | 8100128500 | 120000 | 120000 | 120100 | 120000 | 190 |
| 433 | 20250116 | 120100 | 8077315400 | 120000 | 120000 | 120100 | 119900 | 573 |
| 434 | 20250116 | 120000 | 8008553300 | 120000 | 120000 | 120000 | 119900 | 149 |
| 435 | 20250116 | 115900 | 7990677900 | 119900 | 120000 | 120000 | 119900 | 174 |
| 436 | 20250116 | 115800 | 7969803400 | 119900 | 120000 | 120000 | 119900 | 139 |
| 437 | 20250116 | 115700 | 7953127700 | 120000 | 119900 | 120000 | 119900 | 288 |
| 438 | 20250116 | 115600 | 7918578700 | 120000 | 120000 | 120000 | 119900 | 103 |
| 439 | 20250116 | 115500 | 7906221700 | 120000 | 119900 | 120000 | 119900 | 255 |
| 440 | 20250116 | 115400 | 7875624800 | 119900 | 119900 | 120000 | 119900 | 248 |
| 441 | 20250116 | 115300 | 7845881200 | 119900 | 119900 | 120000 | 119900 | 350 |
| 442 | 20250116 | 115200 | 7803904100 | 120000 | 119900 | 120000 | 119900 | 211 |
| 443 | 20250116 | 115100 | 7778596700 | 120000 | 119900 | 120000 | 119900 | 188 |
| 444 | 20250116 | 115000 | 7756041500 | 120000 | 119900 | 120000 | 119900 | 164 |
| 445 | 20250116 | 114900 | 7736369500 | 119900 | 120000 | 120000 | 119900 | 164 |
| 446 | 20250116 | 114800 | 7716695200 | 120000 | 119900 | 120000 | 119800 | 128 |
| 447 | 20250116 | 114700 | 7701345000 | 119900 | 120000 | 120000 | 119800 | 411 |
| 448 | 20250116 | 114600 | 7652069200 | 119900 | 119800 | 120000 | 119800 | 468 |
| 449 | 20250116 | 114500 | 7595960200 | 119900 | 119800 | 119900 | 119700 | 200 |
| 450 | 20250116 | 114400 | 7571990700 | 119900 | 119900 | 119900 | 119700 | 354 |
| 451 | 20250116 | 114300 | 7529575800 | 119800 | 119900 | 119900 | 119800 | 90 |
| 452 | 20250116 | 114200 | 7518792200 | 119900 | 119900 | 119900 | 119800 | 112 |
| 453 | 20250116 | 114100 | 7505369100 | 119900 | 119900 | 119900 | 119800 | 168 |
| 454 | 20250116 | 114000 | 7485237400 | 119800 | 119700 | 119900 | 119700 | 178 |
| 455 | 20250116 | 113900 | 7463914300 | 119700 | 119800 | 119800 | 119700 | 198 |
| 456 | 20250116 | 113800 | 7440201800 | 119700 | 119700 | 119800 | 119700 | 110 |
| 457 | 20250116 | 113700 | 7427031000 | 119800 | 119700 | 119800 | 119700 | 85 |
| 458 | 20250116 | 113600 | 7416853400 | 119800 | 119800 | 119800 | 119700 | 91 |
| 459 | 20250116 | 113500 | 7405959800 | 119700 | 119700 | 119800 | 119700 | 87 |
| 460 | 20250116 | 113400 | 7395543000 | 119800 | 119700 | 119800 | 119700 | 165 |
| 461 | 20250116 | 113300 | 7375788800 | 119600 | 119600 | 119800 | 119600 | 208 |
| 462 | 20250116 | 113200 | 7350893800 | 119600 | 119800 | 119800 | 119600 | 163 |
| 463 | 20250116 | 113100 | 7331385400 | 119600 | 119600 | 119800 | 119600 | 247 |
| 464 | 20250116 | 113000 | 7301819800 | 119600 | 119700 | 119700 | 119600 | 68 |
| 465 | 20250116 | 112900 | 7293686300 | 119700 | 119800 | 119900 | 119600 | 1169 |
| 466 | 20250116 | 112800 | 7153700300 | 119900 | 119800 | 119900 | 119800 | 199 |
| 467 | 20250116 | 112700 | 7129848800 | 119800 | 119900 | 119900 | 119800 | 208 |
| 468 | 20250116 | 112600 | 7104915800 | 119900 | 119800 | 119900 | 119800 | 172 |
| 469 | 20250116 | 112500 | 7084298100 | 119900 | 119900 | 119900 | 119800 | 178 |
| 470 | 20250116 | 112400 | 7062961200 | 119800 | 119800 | 119900 | 119700 | 371 |
| 471 | 20250116 | 112300 | 7018504700 | 119800 | 119700 | 119800 | 119700 | 161 |
| 472 | 20250116 | 112200 | 6999222100 | 119700 | 119800 | 119900 | 119700 | 218 |
| 473 | 20250116 | 112100 | 6973107100 | 119800 | 119700 | 119800 | 119600 | 275 |
| 474 | 20250116 | 112000 | 6940187600 | 119600 | 119700 | 119700 | 119600 | 217 |
| 475 | 20250116 | 111900 | 6914218900 | 119600 | 119700 | 119700 | 119500 | 166 |
| 476 | 20250116 | 111800 | 6894354200 | 119500 | 119600 | 119700 | 119500 | 288 |
| 477 | 20250116 | 111700 | 6859916900 | 119600 | 119500 | 119600 | 119500 | 543 |
| 478 | 20250116 | 111600 | 6795005200 | 119500 | 119400 | 119500 | 119400 | 180 |
| 479 | 20250116 | 111500 | 6773503500 | 119500 | 119400 | 119500 | 119300 | 357 |
| 480 | 20250116 | 111400 | 6730873700 | 119400 | 119300 | 119400 | 119300 | 172 |
| 481 | 20250116 | 111300 | 6710344300 | 119300 | 119300 | 119400 | 119300 | 96 |
| 482 | 20250116 | 111200 | 6698888300 | 119400 | 119300 | 119400 | 119300 | 122 |
| 483 | 20250116 | 111100 | 6684326100 | 119300 | 119400 | 119400 | 119300 | 121 |
| 484 | 20250116 | 111000 | 6669885800 | 119300 | 119200 | 119400 | 119200 | 525 |
| 485 | 20250116 | 110900 | 6607235300 | 119300 | 119300 | 119300 | 119200 | 100 |
| 486 | 20250116 | 110800 | 6595310200 | 119200 | 119300 | 119300 | 119200 | 84 |
| 487 | 20250116 | 110700 | 6585294700 | 119200 | 119300 | 119300 | 119200 | 171 |
| 488 | 20250116 | 110600 | 6564908200 | 119200 | 119200 | 119300 | 119200 | 61 |
| 489 | 20250116 | 110500 | 6557636500 | 119200 | 119300 | 119300 | 119200 | 65 |
| 490 | 20250116 | 110400 | 6549887600 | 119300 | 119100 | 119300 | 119100 | 378 |
| 491 | 20250116 | 110300 | 6504826300 | 119100 | 119300 | 119300 | 119100 | 121 |
| 492 | 20250116 | 110200 | 6490405700 | 119300 | 119300 | 119300 | 119100 | 242 |
| 493 | 20250116 | 110100 | 6461564000 | 119200 | 119000 | 119300 | 119000 | 974 |
| 494 | 20250116 | 110000 | 6345512200 | 119000 | 119000 | 119100 | 119000 | 158 |
| 495 | 20250116 | 105900 | 6326709300 | 119100 | 119200 | 119300 | 119000 | 2283 |
| 496 | 20250116 | 105800 | 6054637600 | 119300 | 119300 | 119300 | 119200 | 274 |
| 497 | 20250116 | 105700 | 6021967700 | 119300 | 119200 | 119300 | 119200 | 213 |
| 498 | 20250116 | 105600 | 5996571000 | 119300 | 119200 | 119300 | 119200 | 109 |
| 499 | 20250116 | 105500 | 5983575200 | 119200 | 119200 | 119300 | 119200 | 272 |
| 500 | 20250116 | 105400 | 5951139300 | 119300 | 119300 | 119300 | 119200 | 218 |
| 501 | 20250116 | 105300 | 5925141900 | 119300 | 119300 | 119300 | 119200 | 865 |
| 502 | 20250116 | 105200 | 5821973600 | 119200 | 119200 | 119300 | 119200 | 220 |
| 503 | 20250116 | 105100 | 5795747700 | 119200 | 119300 | 119300 | 119200 | 166 |
| 504 | 20250116 | 105000 | 5775952400 | 119200 | 119200 | 119300 | 119200 | 129 |
| 505 | 20250116 | 104900 | 5760574400 | 119200 | 119300 | 119300 | 119200 | 340 |
| 506 | 20250116 | 104800 | 5720034500 | 119200 | 119200 | 119300 | 119200 | 263 |
| 507 | 20250116 | 104700 | 5688672200 | 119200 | 119200 | 119300 | 119200 | 388 |
| 508 | 20250116 | 104600 | 5642421700 | 119300 | 119200 | 119300 | 119200 | 168 |
| 509 | 20250116 | 104500 | 5622389900 | 119300 | 119300 | 119300 | 119200 | 213 |
| 510 | 20250116 | 104400 | 5596989300 | 119300 | 119300 | 119300 | 119200 | 156 |
| 511 | 20250116 | 104300 | 5578389900 | 119200 | 119200 | 119300 | 119200 | 161 |
| 512 | 20250116 | 104200 | 5559198600 | 119200 | 119300 | 119300 | 119200 | 317 |
| 513 | 20250116 | 104100 | 5521405600 | 119300 | 119200 | 119300 | 119200 | 129 |
| 514 | 20250116 | 104000 | 5506025700 | 119200 | 119200 | 119300 | 119200 | 94 |
| 515 | 20250116 | 103900 | 5494819700 | 119200 | 119200 | 119300 | 119200 | 111 |
| 516 | 20250116 | 103800 | 5481584400 | 119200 | 119200 | 119300 | 119200 | 207 |
| 517 | 20250116 | 103700 | 5456905600 | 119200 | 119300 | 119300 | 119200 | 149 |
| 518 | 20250116 | 103600 | 5439140800 | 119200 | 119300 | 119300 | 119200 | 67 |
| 519 | 20250116 | 103500 | 5431153300 | 119200 | 119200 | 119300 | 119200 | 83 |
| 520 | 20250116 | 103400 | 5421257000 | 119200 | 119300 | 119300 | 119200 | 335 |
| 521 | 20250116 | 103300 | 5381298100 | 119300 | 119300 | 119400 | 119300 | 111 |
| 522 | 20250116 | 103200 | 5368055100 | 119300 | 119300 | 119300 | 119200 | 270 |
| 523 | 20250116 | 103100 | 5335849100 | 119200 | 119300 | 119300 | 119200 | 141 |
| 524 | 20250116 | 103000 | 5319038500 | 119300 | 119300 | 119300 | 119200 | 81 |
| 525 | 20250116 | 102900 | 5309379100 | 119300 | 119200 | 119300 | 119200 | 98 |
| 526 | 20250116 | 102800 | 5297694800 | 119200 | 119300 | 119300 | 119200 | 128 |
| 527 | 20250116 | 102700 | 5282432400 | 119300 | 119400 | 119500 | 119100 | 1192 |
| 528 | 20250116 | 102600 | 5140241600 | 119400 | 119600 | 119600 | 119400 | 356 |
| 529 | 20250116 | 102500 | 5097707000 | 119500 | 119700 | 119700 | 119500 | 81 |
| 530 | 20250116 | 102400 | 5088027300 | 119700 | 119700 | 119700 | 119300 | 1346 |
| 531 | 20250116 | 102300 | 4927094300 | 119600 | 119600 | 119800 | 119600 | 180 |
| 532 | 20250116 | 102200 | 4905543100 | 119700 | 119900 | 120000 | 119600 | 1878 |
| 533 | 20250116 | 102100 | 4680598900 | 120000 | 119900 | 120000 | 119800 | 185 |
| 534 | 20250116 | 102000 | 4658407200 | 119800 | 119900 | 120000 | 119800 | 235 |
| 535 | 20250116 | 101900 | 4630233900 | 119900 | 119800 | 119900 | 119800 | 155 |
| 536 | 20250116 | 101800 | 4611657000 | 119900 | 119900 | 119900 | 119800 | 128 |
| 537 | 20250116 | 101700 | 4596311900 | 119900 | 119900 | 119900 | 119800 | 108 |
| 538 | 20250116 | 101600 | 4583364000 | 119900 | 119800 | 119900 | 119800 | 77 |
| 539 | 20250116 | 101500 | 4574133800 | 119800 | 119700 | 119900 | 119700 | 77 |
| 540 | 20250116 | 101400 | 4564908900 | 119800 | 119700 | 119800 | 119700 | 27 |
| 541 | 20250116 | 101300 | 4561674400 | 119800 | 119800 | 119800 | 119700 | 127 |
| 542 | 20250116 | 101200 | 4546461800 | 119800 | 119800 | 119800 | 119700 | 15 |
| 543 | 20250116 | 101100 | 4544664900 | 119900 | 119600 | 119900 | 119600 | 112 |
| 544 | 20250116 | 101000 | 4531252600 | 119700 | 119800 | 119900 | 119700 | 275 |
| 545 | 20250116 | 100900 | 4498309400 | 119800 | 119800 | 119900 | 119800 | 142 |
| 546 | 20250116 | 100800 | 4481297700 | 119800 | 119600 | 119800 | 119600 | 175 |
| 547 | 20250116 | 100700 | 4460347900 | 119700 | 119700 | 119800 | 119700 | 100 |
| 548 | 20250116 | 100600 | 4448376900 | 119800 | 119700 | 119800 | 119300 | 1479 |
| 549 | 20250116 | 100500 | 4271413000 | 119700 | 119800 | 119900 | 119700 | 1238 |
| 550 | 20250116 | 100400 | 4123099800 | 119800 | 119900 | 119900 | 119800 | 365 |
| 551 | 20250116 | 100300 | 4079346900 | 119900 | 119900 | 119900 | 119800 | 113 |
| 552 | 20250116 | 100200 | 4065806700 | 119900 | 119900 | 119900 | 119800 | 46 |
| 553 | 20250116 | 100100 | 4060293100 | 119900 | 119800 | 119900 | 119800 | 95 |
| 554 | 20250116 | 100000 | 4048908900 | 119700 | 119800 | 119800 | 119700 | 320 |
| 555 | 20250116 | 095900 | 4010588100 | 119700 | 120000 | 120000 | 119700 | 1528 |
| 556 | 20250116 | 095800 | 3827409100 | 120000 | 120000 | 120100 | 120000 | 227 |
| 557 | 20250116 | 095700 | 3800165900 | 120000 | 120000 | 120100 | 119900 | 345 |
| 558 | 20250116 | 095600 | 3758765400 | 120000 | 120200 | 120200 | 120000 | 887 |
| 559 | 20250116 | 095500 | 3652250700 | 120100 | 120200 | 120300 | 120100 | 243 |
| 560 | 20250116 | 095400 | 3623042000 | 120200 | 120200 | 120200 | 120100 | 156 |
| 561 | 20250116 | 095300 | 3604300300 | 120200 | 120200 | 120200 | 120200 | 123 |
| 562 | 20250116 | 095200 | 3589515700 | 120100 | 120000 | 120100 | 119900 | 342 |
| 563 | 20250116 | 095100 | 3548474200 | 120000 | 119900 | 120000 | 119900 | 7 |
| 564 | 20250116 | 095000 | 3547634800 | 120000 | 120000 | 120000 | 120000 | 37 |
| 565 | 20250116 | 094900 | 3543194800 | 120100 | 120000 | 120300 | 119900 | 1086 |
| 566 | 20250116 | 094800 | 3412824100 | 119900 | 119900 | 120000 | 119900 | 32 |
| 567 | 20250116 | 094700 | 3408984900 | 120000 | 119900 | 120000 | 119800 | 573 |
| 568 | 20250116 | 094600 | 3340274600 | 119900 | 119900 | 120000 | 119900 | 148 |
| 569 | 20250116 | 094500 | 3322515900 | 120000 | 120300 | 120300 | 119900 | 1123 |
| 570 | 20250116 | 094400 | 3187573300 | 120200 | 119800 | 120600 | 119800 | 3045 |
| 571 | 20250116 | 094300 | 2821598000 | 119700 | 119700 | 119700 | 119700 | 86 |
| 572 | 20250116 | 094200 | 2811303800 | 119700 | 119600 | 119800 | 119600 | 92 |
| 573 | 20250116 | 094100 | 2800293600 | 119600 | 119600 | 119800 | 119500 | 327 |
| 574 | 20250116 | 094000 | 2761157000 | 119500 | 119500 | 119600 | 119100 | 2490 |
| 575 | 20250116 | 093900 | 2463813800 | 119500 | 119500 | 119600 | 119500 | 363 |
| 576 | 20250116 | 093800 | 2420433800 | 119500 | 119500 | 119600 | 119500 | 363 |
| 577 | 20250116 | 093700 | 2377037600 | 119600 | 119500 | 119600 | 119500 | 28 |
| 578 | 20250116 | 093600 | 2373690100 | 119500 | 119600 | 119700 | 119500 | 322 |
| 579 | 20250116 | 093500 | 2335183200 | 119600 | 119500 | 119700 | 119500 | 134 |
| 580 | 20250116 | 093400 | 2319157400 | 119600 | 119600 | 119700 | 119500 | 402 |
| 581 | 20250116 | 093300 | 2271082400 | 119600 | 119600 | 119600 | 119500 | 406 |
| 582 | 20250116 | 093200 | 2222530200 | 119700 | 119700 | 119700 | 119500 | 254 |
| 583 | 20250116 | 093100 | 2192157600 | 119700 | 119700 | 119700 | 119700 | 17 |
| 584 | 20250116 | 093000 | 2190122700 | 119500 | 119700 | 119700 | 119500 | 528 |
| 585 | 20250116 | 092900 | 2126946600 | 119700 | 119700 | 119800 | 119700 | 30 |
| 586 | 20250116 | 092800 | 2123353800 | 119700 | 119800 | 119900 | 119600 | 718 |
| 587 | 20250116 | 092700 | 2037361600 | 119800 | 119600 | 119800 | 119500 | 589 |
| 588 | 20250116 | 092600 | 1966870200 | 119600 | 119600 | 119600 | 119600 | 20 |
| 589 | 20250116 | 092500 | 1964478200 | 119600 | 119400 | 119700 | 119400 | 232 |
| 590 | 20250116 | 092400 | 1936757000 | 119500 | 119500 | 119600 | 119400 | 822 |
| 591 | 20250116 | 092300 | 1838544800 | 119700 | 119600 | 119700 | 119400 | 371 |
| 592 | 20250116 | 092200 | 1794186400 | 119600 | 119600 | 119600 | 119600 | 15 |
| 593 | 20250116 | 092100 | 1792392400 | 119600 | 119500 | 119800 | 119400 | 170 |
| 594 | 20250116 | 092000 | 1772065900 | 119500 | 119600 | 119700 | 119400 | 439 |
| 595 | 20250116 | 091900 | 1719588300 | 119500 | 119500 | 119600 | 119400 | 97 |
| 596 | 20250116 | 091800 | 1707995300 | 119400 | 119600 | 119800 | 119400 | 566 |
| 597 | 20250116 | 091700 | 1640321100 | 119400 | 119500 | 119600 | 119300 | 297 |
| 598 | 20250116 | 091600 | 1604838000 | 119400 | 119500 | 119500 | 119200 | 493 |
| 599 | 20250116 | 091500 | 1545981100 | 119400 | 119600 | 119600 | 119200 | 1078 |
| 600 | 20250116 | 091400 | 1417236900 | 119600 | 119700 | 119800 | 119500 | 628 |
| 601 | 20250116 | 091300 | 1342097200 | 119600 | 119800 | 119800 | 119600 | 415 |
| 602 | 20250116 | 091200 | 1292430500 | 119800 | 119900 | 120000 | 119700 | 455 |
| 603 | 20250116 | 091100 | 1237905600 | 119800 | 119700 | 119900 | 119700 | 453 |
| 604 | 20250116 | 091000 | 1183632800 | 119600 | 119500 | 119800 | 119500 | 589 |
| 605 | 20250116 | 090900 | 1113142700 | 119400 | 119400 | 119800 | 119400 | 195 |
| 606 | 20250116 | 090800 | 1089823600 | 119400 | 119900 | 120100 | 119400 | 1098 |
| 607 | 20250116 | 090700 | 958355600 | 119800 | 120100 | 120100 | 119700 | 663 |
| 608 | 20250116 | 090600 | 878798300 | 120100 | 120100 | 120200 | 120100 | 41 |
| 609 | 20250116 | 090500 | 873872100 | 120100 | 119900 | 120500 | 119700 | 2559 |
| 610 | 20250116 | 090400 | 566529200 | 119800 | 119800 | 120000 | 119800 | 233 |
| 611 | 20250116 | 090300 | 538611700 | 119700 | 119900 | 119900 | 119700 | 321 |
| 612 | 20250116 | 090200 | 500154300 | 119900 | 120100 | 120200 | 119700 | 564 |
| 613 | 20250116 | 090100 | 432490500 | 120200 | 119500 | 120300 | 119300 | 352 |
| 614 | 20250116 | 090000 | 390308900 | 119600 | 119400 | 120400 | 119100 | 3264 |