35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 3 | 20250114 | 191200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 4 | 20250114 | 191100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 5 | 20250114 | 191000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 6 | 20250114 | 190900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 7 | 20250114 | 190800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 8 | 20250114 | 190700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 9 | 20250114 | 190600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 10 | 20250114 | 190500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 11 | 20250114 | 190400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 12 | 20250114 | 190300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 13 | 20250114 | 190200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 14 | 20250114 | 190100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 15 | 20250114 | 190000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 16 | 20250114 | 185900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 17 | 20250114 | 185800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 18 | 20250114 | 185700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 19 | 20250114 | 185600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 20 | 20250114 | 185500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 21 | 20250114 | 185400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 22 | 20250114 | 185300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 23 | 20250114 | 185200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 24 | 20250114 | 185100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 25 | 20250114 | 185000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 26 | 20250114 | 184900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 27 | 20250114 | 184800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 28 | 20250114 | 184700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 29 | 20250114 | 184600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 30 | 20250114 | 184500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 31 | 20250114 | 184400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 32 | 20250114 | 184300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 33 | 20250114 | 184200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 34 | 20250114 | 184100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 35 | 20250114 | 184000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 36 | 20250114 | 183900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 37 | 20250114 | 183800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 38 | 20250114 | 183700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 39 | 20250114 | 183600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 40 | 20250114 | 183500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 41 | 20250114 | 183400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 42 | 20250114 | 183300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 43 | 20250114 | 183200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 44 | 20250114 | 183100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 45 | 20250114 | 183000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 46 | 20250114 | 182900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 47 | 20250114 | 182800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 48 | 20250114 | 182700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 49 | 20250114 | 182600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 50 | 20250114 | 182500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 51 | 20250114 | 182400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 52 | 20250114 | 182300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 53 | 20250114 | 182200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 54 | 20250114 | 182100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 55 | 20250114 | 182000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 56 | 20250114 | 181900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 57 | 20250114 | 181800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 58 | 20250114 | 181700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 59 | 20250114 | 181600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 60 | 20250114 | 181500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 61 | 20250114 | 181400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 62 | 20250114 | 181300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 63 | 20250114 | 181200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 64 | 20250114 | 181100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 65 | 20250114 | 181000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 66 | 20250114 | 180900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 67 | 20250114 | 180800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 68 | 20250114 | 180700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 69 | 20250114 | 180600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 70 | 20250114 | 180500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 71 | 20250114 | 180400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 72 | 20250114 | 180300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 73 | 20250114 | 180200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 74 | 20250114 | 180100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 75 | 20250114 | 180000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 76 | 20250114 | 175900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 77 | 20250114 | 175800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 78 | 20250114 | 175700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 79 | 20250114 | 175600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 80 | 20250114 | 175500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 81 | 20250114 | 175400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 82 | 20250114 | 175300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 83 | 20250114 | 175200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 84 | 20250114 | 175100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 85 | 20250114 | 175000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 86 | 20250114 | 174900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 87 | 20250114 | 174800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 88 | 20250114 | 174700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 89 | 20250114 | 174600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 90 | 20250114 | 174500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 91 | 20250114 | 174400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 92 | 20250114 | 174300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 93 | 20250114 | 174200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 94 | 20250114 | 174100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 95 | 20250114 | 174000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 96 | 20250114 | 173900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 97 | 20250114 | 173800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 98 | 20250114 | 173700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 99 | 20250114 | 173600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 100 | 20250114 | 173500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 101 | 20250114 | 173400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 102 | 20250114 | 173300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 103 | 20250114 | 173200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 104 | 20250114 | 173100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 105 | 20250114 | 173000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 106 | 20250114 | 172900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 107 | 20250114 | 172800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 108 | 20250114 | 172700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 109 | 20250114 | 172600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 110 | 20250114 | 172500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 111 | 20250114 | 172400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 112 | 20250114 | 172300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 113 | 20250114 | 172200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 114 | 20250114 | 172100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 115 | 20250114 | 172000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 116 | 20250114 | 171900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 117 | 20250114 | 171800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 118 | 20250114 | 171700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 119 | 20250114 | 171600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 120 | 20250114 | 171500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 121 | 20250114 | 171400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 122 | 20250114 | 171300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 123 | 20250114 | 171200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 124 | 20250114 | 171100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 125 | 20250114 | 171000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 126 | 20250114 | 170900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 127 | 20250114 | 170800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 128 | 20250114 | 170700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 129 | 20250114 | 170600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 130 | 20250114 | 170500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 131 | 20250114 | 170400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 132 | 20250114 | 170300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 133 | 20250114 | 170200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 134 | 20250114 | 170100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 135 | 20250114 | 170000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 136 | 20250114 | 165900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 137 | 20250114 | 165800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 138 | 20250114 | 165700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 139 | 20250114 | 165600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 140 | 20250114 | 165500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 141 | 20250114 | 165400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 142 | 20250114 | 165300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 143 | 20250114 | 165200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 144 | 20250114 | 165100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 145 | 20250114 | 165000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 146 | 20250114 | 164900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 147 | 20250114 | 164800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 148 | 20250114 | 164700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 149 | 20250114 | 164600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 150 | 20250114 | 164500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 151 | 20250114 | 164400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 152 | 20250114 | 164300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 153 | 20250114 | 164200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 154 | 20250114 | 164100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 155 | 20250114 | 164000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 156 | 20250114 | 163900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 157 | 20250114 | 163800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 158 | 20250114 | 163700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 159 | 20250114 | 163600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 160 | 20250114 | 163500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 161 | 20250114 | 163400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 162 | 20250114 | 163300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 163 | 20250114 | 163200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 164 | 20250114 | 163100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 165 | 20250114 | 163000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 166 | 20250114 | 162900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 167 | 20250114 | 162800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 168 | 20250114 | 162700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 169 | 20250114 | 162600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 170 | 20250114 | 162500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 171 | 20250114 | 162400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 172 | 20250114 | 162300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 173 | 20250114 | 162200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 174 | 20250114 | 162100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 175 | 20250114 | 162000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 176 | 20250114 | 161900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 177 | 20250114 | 161800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 178 | 20250114 | 161700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 179 | 20250114 | 161600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 180 | 20250114 | 161500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 181 | 20250114 | 161400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 182 | 20250114 | 161300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 183 | 20250114 | 161200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 184 | 20250114 | 161100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 185 | 20250114 | 161000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 186 | 20250114 | 160900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 187 | 20250114 | 160800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 188 | 20250114 | 160700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 189 | 20250114 | 160600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 190 | 20250114 | 160500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 191 | 20250114 | 160400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 192 | 20250114 | 160300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 193 | 20250114 | 160200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 194 | 20250114 | 160100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 195 | 20250114 | 160000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 196 | 20250114 | 155900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 197 | 20250114 | 155800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 198 | 20250114 | 155700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 199 | 20250114 | 155600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 200 | 20250114 | 155500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 201 | 20250114 | 155400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 202 | 20250114 | 155300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 203 | 20250114 | 155200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 204 | 20250114 | 155100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 205 | 20250114 | 155000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 206 | 20250114 | 154900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 207 | 20250114 | 154800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 208 | 20250114 | 154700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 209 | 20250114 | 154600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 210 | 20250114 | 154500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 211 | 20250114 | 154400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 212 | 20250114 | 154300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 213 | 20250114 | 154200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 214 | 20250114 | 154100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 215 | 20250114 | 154000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 216 | 20250114 | 153900 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 217 | 20250114 | 153800 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 218 | 20250114 | 153700 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 219 | 20250114 | 153600 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 220 | 20250114 | 153500 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 221 | 20250114 | 153400 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 222 | 20250114 | 153300 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 223 | 20250114 | 153200 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 224 | 20250114 | 153100 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 0 |
| 225 | 20250114 | 153000 | 21456166400 | 119400 | 119400 | 119400 | 119400 | 29445 |
| 226 | 20250114 | 152900 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 227 | 20250114 | 152800 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 228 | 20250114 | 152700 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 229 | 20250114 | 152600 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 230 | 20250114 | 152500 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 231 | 20250114 | 152400 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 232 | 20250114 | 152300 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 233 | 20250114 | 152200 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 234 | 20250114 | 152100 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 235 | 20250114 | 152000 | 17940433400 | 119700 | 119700 | 119700 | 119700 | 0 |
| 236 | 20250114 | 151900 | 17940433400 | 119700 | 119500 | 119700 | 119300 | 662 |
| 237 | 20250114 | 151800 | 17861354500 | 119400 | 119400 | 119500 | 119300 | 684 |
| 238 | 20250114 | 151700 | 17779654400 | 119400 | 119500 | 119600 | 119400 | 474 |
| 239 | 20250114 | 151600 | 17723042100 | 119500 | 119400 | 119600 | 119400 | 467 |
| 240 | 20250114 | 151500 | 17667231500 | 119400 | 119500 | 119500 | 119400 | 780 |
| 241 | 20250114 | 151400 | 17574081500 | 119400 | 119500 | 119500 | 119400 | 371 |
| 242 | 20250114 | 151300 | 17529769200 | 119500 | 119500 | 119600 | 119400 | 702 |
| 243 | 20250114 | 151200 | 17445891700 | 119500 | 119500 | 119500 | 119500 | 259 |
| 244 | 20250114 | 151100 | 17414941200 | 119500 | 119500 | 119600 | 119500 | 242 |
| 245 | 20250114 | 151000 | 17386021800 | 119500 | 119500 | 119600 | 119500 | 288 |
| 246 | 20250114 | 150900 | 17351604700 | 119500 | 119500 | 119600 | 119500 | 427 |
| 247 | 20250114 | 150800 | 17300577800 | 119500 | 119500 | 119600 | 119500 | 365 |
| 248 | 20250114 | 150700 | 17256959500 | 119500 | 119500 | 119600 | 119500 | 149 |
| 249 | 20250114 | 150600 | 17239150200 | 119500 | 119500 | 119600 | 119400 | 699 |
| 250 | 20250114 | 150500 | 17155621100 | 119500 | 119500 | 119600 | 119500 | 543 |
| 251 | 20250114 | 150400 | 17090731600 | 119600 | 119700 | 119800 | 119500 | 1401 |
| 252 | 20250114 | 150300 | 16923122200 | 119700 | 119800 | 119800 | 119700 | 468 |
| 253 | 20250114 | 150200 | 16867079400 | 119700 | 119800 | 119800 | 119700 | 342 |
| 254 | 20250114 | 150100 | 16826116000 | 119700 | 119700 | 119800 | 119700 | 615 |
| 255 | 20250114 | 150000 | 16752474000 | 119700 | 119900 | 119900 | 119700 | 529 |
| 256 | 20250114 | 145900 | 16689110100 | 119800 | 119800 | 119900 | 119800 | 56 |
| 257 | 20250114 | 145800 | 16682400100 | 119800 | 119600 | 119800 | 119600 | 1571 |
| 258 | 20250114 | 145700 | 16494355600 | 119600 | 119600 | 119700 | 119600 | 652 |
| 259 | 20250114 | 145600 | 16416376000 | 119600 | 119600 | 119700 | 119600 | 99 |
| 260 | 20250114 | 145500 | 16404533200 | 119600 | 119600 | 119700 | 119600 | 224 |
| 261 | 20250114 | 145400 | 16377741800 | 119600 | 119600 | 119700 | 119600 | 302 |
| 262 | 20250114 | 145300 | 16341622500 | 119600 | 119600 | 119700 | 119600 | 932 |
| 263 | 20250114 | 145200 | 16230154200 | 119600 | 119600 | 119700 | 119600 | 173 |
| 264 | 20250114 | 145100 | 16209462700 | 119600 | 119700 | 119700 | 119600 | 91 |
| 265 | 20250114 | 145000 | 16198576000 | 119600 | 119600 | 119700 | 119600 | 403 |
| 266 | 20250114 | 144900 | 16150376400 | 119600 | 119600 | 119700 | 119600 | 227 |
| 267 | 20250114 | 144800 | 16123216800 | 119600 | 119600 | 119700 | 119600 | 79 |
| 268 | 20250114 | 144700 | 16113768200 | 119600 | 119600 | 119700 | 119600 | 275 |
| 269 | 20250114 | 144600 | 16080877500 | 119600 | 119600 | 119700 | 119600 | 611 |
| 270 | 20250114 | 144500 | 16007784300 | 119600 | 119600 | 119700 | 119600 | 139 |
| 271 | 20250114 | 144400 | 15991159100 | 119600 | 119600 | 119700 | 119600 | 353 |
| 272 | 20250114 | 144300 | 15948939700 | 119600 | 119700 | 119700 | 119600 | 117 |
| 273 | 20250114 | 144200 | 15934942800 | 119600 | 119600 | 119700 | 119600 | 587 |
| 274 | 20250114 | 144100 | 15864736900 | 119600 | 119600 | 119700 | 119600 | 171 |
| 275 | 20250114 | 144000 | 15844280900 | 119600 | 119600 | 119700 | 119600 | 227 |
| 276 | 20250114 | 143900 | 15817131400 | 119600 | 119700 | 119700 | 119600 | 61 |
| 277 | 20250114 | 143800 | 15809834700 | 119600 | 119700 | 119700 | 119600 | 505 |
| 278 | 20250114 | 143700 | 15749424100 | 119700 | 119600 | 119700 | 119600 | 44 |
| 279 | 20250114 | 143600 | 15744161400 | 119600 | 119600 | 119700 | 119600 | 42 |
| 280 | 20250114 | 143500 | 15739137700 | 119600 | 119500 | 119700 | 119500 | 974 |
| 281 | 20250114 | 143400 | 15622699300 | 119400 | 119500 | 119600 | 119400 | 272 |
| 282 | 20250114 | 143300 | 15590196200 | 119500 | 119500 | 119600 | 119500 | 170 |
| 283 | 20250114 | 143200 | 15569880800 | 119500 | 119500 | 119600 | 119500 | 367 |
| 284 | 20250114 | 143100 | 15526022400 | 119500 | 119500 | 119600 | 119500 | 289 |
| 285 | 20250114 | 143000 | 15491484000 | 119500 | 119500 | 119600 | 119500 | 399 |
| 286 | 20250114 | 142900 | 15443800200 | 119600 | 119500 | 119600 | 119500 | 110 |
| 287 | 20250114 | 142800 | 15430653300 | 119500 | 119500 | 119600 | 119500 | 158 |
| 288 | 20250114 | 142700 | 15411769600 | 119500 | 119500 | 119600 | 119500 | 94 |
| 289 | 20250114 | 142600 | 15400535100 | 119500 | 119500 | 119600 | 119500 | 257 |
| 290 | 20250114 | 142500 | 15369821500 | 119500 | 119600 | 119600 | 119500 | 142 |
| 291 | 20250114 | 142400 | 15352850700 | 119600 | 119600 | 119600 | 119500 | 36 |
| 292 | 20250114 | 142300 | 15348548400 | 119500 | 119600 | 119700 | 119500 | 698 |
| 293 | 20250114 | 142200 | 15265070200 | 119600 | 119600 | 119700 | 119600 | 73 |
| 294 | 20250114 | 142100 | 15256338600 | 119600 | 119600 | 119700 | 119600 | 49 |
| 295 | 20250114 | 142000 | 15250476700 | 119600 | 119600 | 119700 | 119600 | 125 |
| 296 | 20250114 | 141900 | 15235524600 | 119600 | 119600 | 119700 | 119600 | 244 |
| 297 | 20250114 | 141800 | 15206341700 | 119600 | 119700 | 119700 | 119600 | 45 |
| 298 | 20250114 | 141700 | 15200957900 | 119600 | 119500 | 119700 | 119500 | 568 |
| 299 | 20250114 | 141600 | 15133025500 | 119600 | 119500 | 119600 | 119500 | 116 |
| 300 | 20250114 | 141500 | 15119162100 | 119500 | 119600 | 119700 | 119500 | 684 |
| 301 | 20250114 | 141400 | 15037377100 | 119700 | 119600 | 119700 | 119600 | 119 |
| 302 | 20250114 | 141300 | 15023143900 | 119600 | 119600 | 119700 | 119600 | 93 |
| 303 | 20250114 | 141200 | 15012020700 | 119600 | 119600 | 119700 | 119600 | 157 |
| 304 | 20250114 | 141100 | 14993242700 | 119600 | 119600 | 119700 | 119600 | 221 |
| 305 | 20250114 | 141000 | 14966810400 | 119600 | 119600 | 119700 | 119600 | 150 |
| 306 | 20250114 | 140900 | 14948870300 | 119600 | 119600 | 119700 | 119600 | 50 |
| 307 | 20250114 | 140800 | 14942889300 | 119600 | 119700 | 119700 | 119600 | 116 |
| 308 | 20250114 | 140700 | 14929015100 | 119600 | 119700 | 119800 | 119600 | 249 |
| 309 | 20250114 | 140600 | 14899209700 | 119700 | 119700 | 119800 | 119700 | 29 |
| 310 | 20250114 | 140500 | 14895737900 | 119700 | 119700 | 119800 | 119700 | 139 |
| 311 | 20250114 | 140400 | 14879099100 | 119700 | 119800 | 119900 | 119700 | 345 |
| 312 | 20250114 | 140300 | 14837769900 | 119800 | 119900 | 120000 | 119800 | 762 |
| 313 | 20250114 | 140200 | 14746434200 | 119900 | 119900 | 120000 | 119900 | 128 |
| 314 | 20250114 | 140100 | 14731081000 | 119900 | 119900 | 120000 | 119900 | 576 |
| 315 | 20250114 | 140000 | 14661967900 | 119900 | 119900 | 120000 | 119900 | 348 |
| 316 | 20250114 | 135900 | 14620237200 | 119900 | 119900 | 120000 | 119900 | 699 |
| 317 | 20250114 | 135800 | 14536360300 | 119900 | 119900 | 120000 | 119900 | 362 |
| 318 | 20250114 | 135700 | 14492935100 | 119900 | 119900 | 120000 | 119900 | 384 |
| 319 | 20250114 | 135600 | 14446881800 | 119900 | 119800 | 119900 | 119800 | 1542 |
| 320 | 20250114 | 135500 | 14262086700 | 119800 | 119800 | 119900 | 119800 | 101 |
| 321 | 20250114 | 135400 | 14249981300 | 119800 | 119800 | 119900 | 119800 | 199 |
| 322 | 20250114 | 135300 | 14226139000 | 119800 | 119700 | 119900 | 119700 | 37 |
| 323 | 20250114 | 135200 | 14221706700 | 119800 | 119900 | 119900 | 119700 | 430 |
| 324 | 20250114 | 135100 | 14170193200 | 119800 | 119800 | 119800 | 119700 | 927 |
| 325 | 20250114 | 135000 | 14059163300 | 119800 | 119700 | 119900 | 119700 | 80 |
| 326 | 20250114 | 134900 | 14049578200 | 119700 | 119800 | 119800 | 119700 | 668 |
| 327 | 20250114 | 134800 | 13969553800 | 119600 | 119900 | 120000 | 119600 | 1763 |
| 328 | 20250114 | 134700 | 13758312800 | 119900 | 119900 | 120000 | 119900 | 31 |
| 329 | 20250114 | 134600 | 13754595300 | 119900 | 119900 | 120000 | 119900 | 59 |
| 330 | 20250114 | 134500 | 13747517900 | 120000 | 119900 | 120000 | 119900 | 107 |
| 331 | 20250114 | 134400 | 13734679500 | 119900 | 119800 | 119900 | 119600 | 3497 |
| 332 | 20250114 | 134300 | 13315832900 | 119900 | 119800 | 119900 | 119800 | 66 |
| 333 | 20250114 | 134200 | 13307925000 | 119800 | 119800 | 119900 | 119800 | 143 |
| 334 | 20250114 | 134100 | 13290793400 | 119900 | 119800 | 119900 | 119800 | 51 |
| 335 | 20250114 | 134000 | 13284683100 | 119900 | 119900 | 119900 | 119800 | 360 |
| 336 | 20250114 | 133900 | 13241554100 | 119900 | 119800 | 119900 | 119800 | 22 |
| 337 | 20250114 | 133800 | 13238918400 | 119900 | 120000 | 120000 | 119800 | 424 |
| 338 | 20250114 | 133700 | 13188075000 | 119900 | 119900 | 120000 | 119900 | 1637 |
| 339 | 20250114 | 133600 | 12991734900 | 120000 | 119700 | 120000 | 119700 | 1188 |
| 340 | 20250114 | 133500 | 12849310900 | 119700 | 119700 | 119800 | 119700 | 191 |
| 341 | 20250114 | 133400 | 12826441500 | 119700 | 119700 | 119800 | 119700 | 63 |
| 342 | 20250114 | 133300 | 12818899900 | 119700 | 119700 | 119800 | 119600 | 665 |
| 343 | 20250114 | 133200 | 12739291500 | 119600 | 119700 | 119700 | 119600 | 24 |
| 344 | 20250114 | 133100 | 12736421000 | 119600 | 119500 | 119700 | 119500 | 222 |
| 345 | 20250114 | 133000 | 12709862100 | 119500 | 119700 | 119700 | 119500 | 965 |
| 346 | 20250114 | 132900 | 12594444100 | 119600 | 119700 | 119800 | 119600 | 351 |
| 347 | 20250114 | 132800 | 12552436500 | 119700 | 119700 | 119800 | 119700 | 176 |
| 348 | 20250114 | 132700 | 12531357400 | 119800 | 119700 | 119800 | 119700 | 143 |
| 349 | 20250114 | 132600 | 12514240100 | 119700 | 119700 | 119800 | 119700 | 46 |
| 350 | 20250114 | 132500 | 12508733300 | 119700 | 119900 | 119900 | 119700 | 182 |
| 351 | 20250114 | 132400 | 12486939000 | 119800 | 119700 | 119900 | 119700 | 71 |
| 352 | 20250114 | 132300 | 12478433000 | 119700 | 119700 | 119800 | 119700 | 159 |
| 353 | 20250114 | 132200 | 12459397000 | 119700 | 119800 | 119800 | 119700 | 132 |
| 354 | 20250114 | 132100 | 12443587600 | 119700 | 119800 | 119800 | 119700 | 280 |
| 355 | 20250114 | 132000 | 12410068200 | 119800 | 119700 | 119800 | 119700 | 87 |
| 356 | 20250114 | 131900 | 12399650500 | 119700 | 119700 | 119800 | 119700 | 187 |
| 357 | 20250114 | 131800 | 12377262600 | 119700 | 119800 | 119800 | 119700 | 94 |
| 358 | 20250114 | 131700 | 12366007500 | 119700 | 119700 | 119700 | 119700 | 291 |
| 359 | 20250114 | 131600 | 12331174800 | 119700 | 119700 | 119800 | 119700 | 30 |
| 360 | 20250114 | 131500 | 12327582600 | 119700 | 119600 | 119700 | 119600 | 266 |
| 361 | 20250114 | 131400 | 12295746200 | 119600 | 119500 | 119600 | 119500 | 1505 |
| 362 | 20250114 | 131300 | 12115778500 | 119600 | 119500 | 119600 | 119500 | 148 |
| 363 | 20250114 | 131200 | 12098091900 | 119500 | 119600 | 119600 | 119500 | 266 |
| 364 | 20250114 | 131100 | 12066279300 | 119600 | 119600 | 119700 | 119600 | 15 |
| 365 | 20250114 | 131000 | 12064485000 | 119600 | 119700 | 119700 | 119600 | 300 |
| 366 | 20250114 | 130900 | 12028604500 | 119600 | 119600 | 119700 | 119600 | 16 |
| 367 | 20250114 | 130800 | 12026690400 | 119700 | 119600 | 119700 | 119600 | 339 |
| 368 | 20250114 | 130700 | 11986140900 | 119600 | 119500 | 119600 | 119500 | 230 |
| 369 | 20250114 | 130600 | 11958655100 | 119500 | 119600 | 119600 | 119500 | 124 |
| 370 | 20250114 | 130500 | 11943825600 | 119700 | 119800 | 119800 | 119600 | 70 |
| 371 | 20250114 | 130400 | 11935452500 | 119600 | 119600 | 119700 | 119500 | 83 |
| 372 | 20250114 | 130300 | 11925526400 | 119600 | 119600 | 119700 | 119600 | 457 |
| 373 | 20250114 | 130200 | 11870867600 | 119600 | 119600 | 119700 | 119600 | 266 |
| 374 | 20250114 | 130100 | 11839053000 | 119600 | 119700 | 119800 | 119600 | 170 |
| 375 | 20250114 | 130000 | 11818709700 | 119600 | 119800 | 119800 | 119600 | 425 |
| 376 | 20250114 | 125900 | 11767840300 | 119700 | 119800 | 119800 | 119700 | 82 |
| 377 | 20250114 | 125800 | 11758024000 | 119700 | 119800 | 119800 | 119700 | 619 |
| 378 | 20250114 | 125700 | 11683888100 | 119900 | 119900 | 119900 | 119800 | 261 |
| 379 | 20250114 | 125600 | 11652598000 | 119900 | 120000 | 120000 | 119900 | 17 |
| 380 | 20250114 | 125500 | 11650559300 | 119900 | 120000 | 120000 | 119900 | 118 |
| 381 | 20250114 | 125400 | 11636400800 | 119900 | 120100 | 120200 | 119900 | 1323 |
| 382 | 20250114 | 125300 | 11477599300 | 120200 | 120200 | 120500 | 119900 | 492 |
| 383 | 20250114 | 125200 | 11418449500 | 119900 | 120000 | 120200 | 119900 | 340 |
| 384 | 20250114 | 125100 | 11377635100 | 120000 | 119800 | 120000 | 119800 | 580 |
| 385 | 20250114 | 125000 | 11308105500 | 119700 | 119700 | 119900 | 119700 | 293 |
| 386 | 20250114 | 124900 | 11272996700 | 119700 | 119700 | 119800 | 119600 | 407 |
| 387 | 20250114 | 124800 | 11224268600 | 119600 | 119500 | 119700 | 119500 | 254 |
| 388 | 20250114 | 124700 | 11193885400 | 119500 | 119300 | 119600 | 119300 | 1417 |
| 389 | 20250114 | 124600 | 11024671100 | 119300 | 119300 | 119400 | 119300 | 138 |
| 390 | 20250114 | 124500 | 11008198100 | 119300 | 119300 | 119400 | 119300 | 34 |
| 391 | 20250114 | 124400 | 11004141400 | 119300 | 119300 | 119400 | 119300 | 33 |
| 392 | 20250114 | 124300 | 11000203800 | 119300 | 119300 | 119300 | 119300 | 368 |
| 393 | 20250114 | 124200 | 10956301400 | 119300 | 119200 | 119400 | 119200 | 125 |
| 394 | 20250114 | 124100 | 10941389600 | 119300 | 119300 | 119300 | 119200 | 65 |
| 395 | 20250114 | 124000 | 10933636200 | 119300 | 119300 | 119400 | 119200 | 575 |
| 396 | 20250114 | 123900 | 10865083400 | 119300 | 119200 | 119300 | 119200 | 337 |
| 397 | 20250114 | 123800 | 10824905700 | 119200 | 119200 | 119300 | 119200 | 720 |
| 398 | 20250114 | 123700 | 10739023600 | 119200 | 119200 | 119300 | 119200 | 52 |
| 399 | 20250114 | 123600 | 10732824900 | 119200 | 119500 | 119500 | 119200 | 1743 |
| 400 | 20250114 | 123500 | 10524675600 | 119500 | 119600 | 119600 | 119500 | 440 |
| 401 | 20250114 | 123400 | 10472070500 | 119600 | 119600 | 119700 | 119600 | 62 |
| 402 | 20250114 | 123300 | 10464653400 | 119700 | 119600 | 119700 | 119600 | 20 |
| 403 | 20250114 | 123200 | 10462261100 | 119700 | 119600 | 119700 | 119600 | 16 |
| 404 | 20250114 | 123100 | 10460347100 | 119600 | 119600 | 119700 | 119600 | 323 |
| 405 | 20250114 | 123000 | 10421713100 | 119600 | 119700 | 119700 | 119600 | 60 |
| 406 | 20250114 | 122900 | 10414534600 | 119600 | 119600 | 119600 | 119600 | 2 |
| 407 | 20250114 | 122800 | 10414295400 | 119600 | 119600 | 119600 | 119600 | 35 |
| 408 | 20250114 | 122700 | 10410109400 | 119700 | 119300 | 119700 | 119300 | 991 |
| 409 | 20250114 | 122600 | 10291672000 | 119300 | 119300 | 119300 | 119300 | 107 |
| 410 | 20250114 | 122500 | 10278906900 | 119300 | 119400 | 119400 | 119300 | 33 |
| 411 | 20250114 | 122400 | 10274969900 | 119300 | 119400 | 119500 | 119300 | 325 |
| 412 | 20250114 | 122300 | 10236178900 | 119400 | 119400 | 119500 | 119400 | 178 |
| 413 | 20250114 | 122200 | 10214925400 | 119400 | 119400 | 119400 | 119400 | 38 |
| 414 | 20250114 | 122100 | 10210388200 | 119400 | 119500 | 119500 | 119400 | 253 |
| 415 | 20250114 | 122000 | 10180169100 | 119400 | 119500 | 119500 | 119400 | 201 |
| 416 | 20250114 | 121900 | 10156157000 | 119500 | 119500 | 119500 | 119500 | 162 |
| 417 | 20250114 | 121800 | 10136798000 | 119500 | 119500 | 119600 | 119500 | 11 |
| 418 | 20250114 | 121700 | 10135483100 | 119500 | 119500 | 119600 | 119500 | 9 |
| 419 | 20250114 | 121600 | 10134407100 | 119500 | 119600 | 119600 | 119500 | 309 |
| 420 | 20250114 | 121500 | 10097464800 | 119700 | 119600 | 119700 | 119600 | 45 |
| 421 | 20250114 | 121400 | 10092079600 | 119600 | 119400 | 119600 | 119400 | 362 |
| 422 | 20250114 | 121300 | 10048795800 | 119400 | 119400 | 119500 | 119400 | 195 |
| 423 | 20250114 | 121200 | 10025499800 | 119400 | 119500 | 119600 | 119400 | 384 |
| 424 | 20250114 | 121100 | 9979625400 | 119500 | 119500 | 119500 | 119500 | 56 |
| 425 | 20250114 | 121000 | 9972933400 | 119500 | 119500 | 119600 | 119500 | 142 |
| 426 | 20250114 | 120900 | 9955963600 | 119500 | 119500 | 119600 | 119500 | 184 |
| 427 | 20250114 | 120800 | 9933975200 | 119500 | 119600 | 119600 | 119500 | 160 |
| 428 | 20250114 | 120700 | 9914843700 | 119600 | 119700 | 119700 | 119600 | 17 |
| 429 | 20250114 | 120600 | 9912809700 | 119700 | 119700 | 119700 | 119600 | 45 |
| 430 | 20250114 | 120500 | 9907424100 | 119700 | 119600 | 119700 | 119500 | 493 |
| 431 | 20250114 | 120400 | 9848455900 | 119600 | 119600 | 119700 | 119600 | 39 |
| 432 | 20250114 | 120300 | 9843790500 | 119600 | 119600 | 119700 | 119600 | 35 |
| 433 | 20250114 | 120200 | 9839603300 | 119600 | 119600 | 119600 | 119600 | 3 |
| 434 | 20250114 | 120100 | 9839244500 | 119600 | 119600 | 119700 | 119500 | 314 |
| 435 | 20250114 | 120000 | 9801690500 | 119600 | 119600 | 119700 | 119600 | 12 |
| 436 | 20250114 | 115900 | 9800254400 | 119700 | 119600 | 119700 | 119600 | 58 |
| 437 | 20250114 | 115800 | 9793313300 | 119600 | 119600 | 119700 | 119600 | 360 |
| 438 | 20250114 | 115700 | 9750243100 | 119600 | 119600 | 119700 | 119600 | 381 |
| 439 | 20250114 | 115600 | 9704675100 | 119700 | 119600 | 119700 | 119600 | 189 |
| 440 | 20250114 | 115500 | 9682069800 | 119600 | 119600 | 119700 | 119600 | 35 |
| 441 | 20250114 | 115400 | 9677883300 | 119600 | 119600 | 119700 | 119600 | 50 |
| 442 | 20250114 | 115300 | 9671902900 | 119600 | 119700 | 119800 | 119600 | 192 |
| 443 | 20250114 | 115200 | 9648921800 | 119700 | 119800 | 119800 | 119700 | 86 |
| 444 | 20250114 | 115100 | 9638627300 | 119700 | 119700 | 119700 | 119700 | 22 |
| 445 | 20250114 | 115000 | 9635993900 | 119700 | 119800 | 119800 | 119700 | 25 |
| 446 | 20250114 | 114900 | 9633000800 | 119700 | 119700 | 119900 | 119700 | 420 |
| 447 | 20250114 | 114800 | 9582717400 | 119700 | 119800 | 119800 | 119600 | 456 |
| 448 | 20250114 | 114700 | 9528115800 | 119800 | 119900 | 119900 | 119800 | 898 |
| 449 | 20250114 | 114600 | 9420499100 | 119900 | 119900 | 120000 | 119900 | 49 |
| 450 | 20250114 | 114500 | 9414622700 | 119900 | 120200 | 120400 | 119900 | 1460 |
| 451 | 20250114 | 114400 | 9239212300 | 120200 | 119900 | 120200 | 119900 | 562 |
| 452 | 20250114 | 114300 | 9171724500 | 119900 | 120000 | 120000 | 119800 | 365 |
| 453 | 20250114 | 114200 | 9127958100 | 120000 | 119800 | 120000 | 119800 | 408 |
| 454 | 20250114 | 114100 | 9079039300 | 119800 | 119900 | 120000 | 119800 | 348 |
| 455 | 20250114 | 114000 | 9037301900 | 119900 | 119800 | 120000 | 119700 | 183 |
| 456 | 20250114 | 113900 | 9015362300 | 119700 | 119800 | 119900 | 119700 | 116 |
| 457 | 20250114 | 113800 | 9001460800 | 119600 | 119700 | 119900 | 119600 | 374 |
| 458 | 20250114 | 113700 | 8956680400 | 119700 | 119700 | 119800 | 119700 | 57 |
| 459 | 20250114 | 113600 | 8949853600 | 119600 | 119800 | 119800 | 119600 | 618 |
| 460 | 20250114 | 113500 | 8875833900 | 119800 | 119800 | 119900 | 119800 | 113 |
| 461 | 20250114 | 113400 | 8862292200 | 119600 | 119300 | 119800 | 119300 | 1390 |
| 462 | 20250114 | 113300 | 8696149200 | 119300 | 119700 | 119800 | 119300 | 1923 |
| 463 | 20250114 | 113200 | 8466258900 | 119800 | 119700 | 119800 | 119700 | 85 |
| 464 | 20250114 | 113100 | 8456080900 | 119700 | 119700 | 119800 | 119700 | 155 |
| 465 | 20250114 | 113000 | 8437521400 | 119700 | 119800 | 119800 | 119700 | 1139 |
| 466 | 20250114 | 112900 | 8301180400 | 119700 | 119700 | 119800 | 119700 | 349 |
| 467 | 20250114 | 112800 | 8259379900 | 119700 | 119700 | 119800 | 119700 | 278 |
| 468 | 20250114 | 112700 | 8226084100 | 119600 | 119400 | 119800 | 119400 | 768 |
| 469 | 20250114 | 112600 | 8134264000 | 119400 | 119500 | 119600 | 119400 | 381 |
| 470 | 20250114 | 112500 | 8088748500 | 119400 | 119300 | 119500 | 119300 | 280 |
| 471 | 20250114 | 112400 | 8055326700 | 119300 | 119300 | 119300 | 119300 | 50 |
| 472 | 20250114 | 112300 | 8049361700 | 119300 | 119300 | 119300 | 119300 | 25 |
| 473 | 20250114 | 112200 | 8046379200 | 119300 | 119100 | 119400 | 119100 | 1069 |
| 474 | 20250114 | 112100 | 7918914700 | 119100 | 119100 | 119200 | 119100 | 170 |
| 475 | 20250114 | 112000 | 7898666700 | 119100 | 119100 | 119200 | 119100 | 44 |
| 476 | 20250114 | 111900 | 7893426200 | 119100 | 119100 | 119200 | 119100 | 319 |
| 477 | 20250114 | 111800 | 7855431300 | 119200 | 119000 | 119200 | 119000 | 578 |
| 478 | 20250114 | 111700 | 7786626000 | 119000 | 119100 | 119100 | 119000 | 65 |
| 479 | 20250114 | 111600 | 7778887900 | 119100 | 119000 | 119100 | 119000 | 90 |
| 480 | 20250114 | 111500 | 7768173600 | 119100 | 119000 | 119100 | 119000 | 421 |
| 481 | 20250114 | 111400 | 7718067700 | 119000 | 119100 | 119100 | 119000 | 114 |
| 482 | 20250114 | 111300 | 7704496100 | 119000 | 119000 | 119100 | 119000 | 119 |
| 483 | 20250114 | 111200 | 7690332100 | 119000 | 119100 | 119200 | 119000 | 256 |
| 484 | 20250114 | 111100 | 7659846300 | 119100 | 119200 | 119300 | 119100 | 203 |
| 485 | 20250114 | 111000 | 7635664100 | 119200 | 119200 | 119200 | 119200 | 108 |
| 486 | 20250114 | 110900 | 7622790500 | 119200 | 119300 | 119300 | 119200 | 51 |
| 487 | 20250114 | 110800 | 7616711000 | 119200 | 119100 | 119200 | 119100 | 131 |
| 488 | 20250114 | 110700 | 7601098200 | 119100 | 119200 | 119200 | 119100 | 389 |
| 489 | 20250114 | 110600 | 7554740000 | 119200 | 119200 | 119200 | 119200 | 71 |
| 490 | 20250114 | 110500 | 7546276800 | 119200 | 119200 | 119300 | 119200 | 217 |
| 491 | 20250114 | 110400 | 7520409200 | 119200 | 119300 | 119300 | 119200 | 43 |
| 492 | 20250114 | 110300 | 7515283500 | 119200 | 119200 | 119300 | 119200 | 274 |
| 493 | 20250114 | 110200 | 7482622500 | 119200 | 119200 | 119300 | 119200 | 112 |
| 494 | 20250114 | 110100 | 7469266500 | 119200 | 119200 | 119300 | 119200 | 55 |
| 495 | 20250114 | 110000 | 7462708700 | 119100 | 119100 | 119200 | 119100 | 152 |
| 496 | 20250114 | 105900 | 7444599600 | 119100 | 119200 | 119300 | 119100 | 360 |
| 497 | 20250114 | 105800 | 7401692800 | 119200 | 119200 | 119300 | 119200 | 41 |
| 498 | 20250114 | 105700 | 7396804400 | 119200 | 119200 | 119200 | 119200 | 88 |
| 499 | 20250114 | 105600 | 7386314800 | 119200 | 119300 | 119300 | 119200 | 208 |
| 500 | 20250114 | 105500 | 7361513200 | 119300 | 119200 | 119400 | 119200 | 33 |
| 501 | 20250114 | 105400 | 7357576100 | 119400 | 119200 | 119500 | 119200 | 87 |
| 502 | 20250114 | 105300 | 7347192500 | 119200 | 119200 | 119600 | 119200 | 91 |
| 503 | 20250114 | 105200 | 7336330300 | 119200 | 119300 | 119600 | 119100 | 446 |
| 504 | 20250114 | 105100 | 7283148500 | 119300 | 119400 | 119500 | 119300 | 132 |
| 505 | 20250114 | 105000 | 7267389500 | 119400 | 119400 | 119500 | 119400 | 39 |
| 506 | 20250114 | 104900 | 7262732500 | 119400 | 119300 | 119500 | 119300 | 193 |
| 507 | 20250114 | 104800 | 7239676600 | 119300 | 119300 | 119500 | 119200 | 800 |
| 508 | 20250114 | 104700 | 7144241400 | 119500 | 119300 | 119500 | 119100 | 722 |
| 509 | 20250114 | 104600 | 7058173400 | 119300 | 119100 | 119500 | 119000 | 479 |
| 510 | 20250114 | 104500 | 7001091200 | 119100 | 119100 | 119200 | 119100 | 80 |
| 511 | 20250114 | 104400 | 6991562800 | 119100 | 119200 | 119400 | 119000 | 931 |
| 512 | 20250114 | 104300 | 6880675700 | 119100 | 119300 | 119400 | 119100 | 2123 |
| 513 | 20250114 | 104200 | 6627597100 | 119300 | 119500 | 119600 | 119300 | 1327 |
| 514 | 20250114 | 104100 | 6469140600 | 119600 | 119500 | 119600 | 119500 | 89 |
| 515 | 20250114 | 104000 | 6458503800 | 119500 | 119500 | 119600 | 119500 | 310 |
| 516 | 20250114 | 103900 | 6421456800 | 119500 | 119500 | 119600 | 119500 | 82 |
| 517 | 20250114 | 103800 | 6411652900 | 119600 | 119500 | 119600 | 119500 | 52 |
| 518 | 20250114 | 103700 | 6405438300 | 119500 | 119500 | 119600 | 119500 | 42 |
| 519 | 20250114 | 103600 | 6400418800 | 119500 | 119700 | 119700 | 119500 | 63 |
| 520 | 20250114 | 103500 | 6392885200 | 119600 | 119500 | 119900 | 119500 | 414 |
| 521 | 20250114 | 103400 | 6343390900 | 119400 | 119400 | 119500 | 119400 | 49 |
| 522 | 20250114 | 103300 | 6337539800 | 119400 | 119400 | 119500 | 119400 | 314 |
| 523 | 20250114 | 103200 | 6300047800 | 119400 | 119400 | 119500 | 119400 | 76 |
| 524 | 20250114 | 103100 | 6290971300 | 119500 | 119400 | 119500 | 119400 | 635 |
| 525 | 20250114 | 103000 | 6215151900 | 119500 | 119400 | 119500 | 119400 | 106 |
| 526 | 20250114 | 102900 | 6202488400 | 119400 | 119400 | 119500 | 119400 | 281 |
| 527 | 20250114 | 102800 | 6168936200 | 119500 | 119400 | 119500 | 119400 | 79 |
| 528 | 20250114 | 102700 | 6159500200 | 119400 | 119500 | 119500 | 119400 | 117 |
| 529 | 20250114 | 102600 | 6145523600 | 119500 | 119500 | 119500 | 119500 | 35 |
| 530 | 20250114 | 102500 | 6141341100 | 119500 | 119500 | 119600 | 119400 | 932 |
| 531 | 20250114 | 102400 | 6029982800 | 119500 | 119500 | 119500 | 119400 | 87 |
| 532 | 20250114 | 102300 | 6019592700 | 119400 | 119400 | 119500 | 119400 | 278 |
| 533 | 20250114 | 102200 | 5986398500 | 119400 | 119600 | 119600 | 119400 | 273 |
| 534 | 20250114 | 102100 | 5953770000 | 119800 | 119400 | 119800 | 119400 | 985 |
| 535 | 20250114 | 102000 | 5836027800 | 119400 | 119400 | 119500 | 119400 | 46 |
| 536 | 20250114 | 101900 | 5830533900 | 119400 | 119500 | 119500 | 119400 | 192 |
| 537 | 20250114 | 101800 | 5807593300 | 119500 | 119500 | 119600 | 119500 | 46 |
| 538 | 20250114 | 101700 | 5802095500 | 119500 | 119400 | 120200 | 119400 | 571 |
| 539 | 20250114 | 101600 | 5733785700 | 119200 | 119200 | 119500 | 119200 | 341 |
| 540 | 20250114 | 101500 | 5693070700 | 119200 | 119200 | 119300 | 119200 | 142 |
| 541 | 20250114 | 101400 | 5676143400 | 119200 | 119300 | 119300 | 119200 | 37 |
| 542 | 20250114 | 101300 | 5671732500 | 119200 | 119300 | 119300 | 119100 | 1278 |
| 543 | 20250114 | 101200 | 5519425700 | 119300 | 119400 | 119400 | 119300 | 122 |
| 544 | 20250114 | 101100 | 5504861000 | 119400 | 119500 | 119500 | 119300 | 299 |
| 545 | 20250114 | 101000 | 5469152700 | 119500 | 119400 | 119700 | 119300 | 311 |
| 546 | 20250114 | 100900 | 5432009400 | 119400 | 119600 | 119600 | 119400 | 645 |
| 547 | 20250114 | 100800 | 5354912100 | 119600 | 119800 | 119800 | 119600 | 248 |
| 548 | 20250114 | 100700 | 5325234500 | 119800 | 119600 | 119800 | 119600 | 512 |
| 549 | 20250114 | 100600 | 5263988400 | 119600 | 119500 | 119600 | 119500 | 281 |
| 550 | 20250114 | 100500 | 5230407700 | 119500 | 119700 | 119800 | 119500 | 798 |
| 551 | 20250114 | 100400 | 5134907300 | 119700 | 119800 | 119800 | 119700 | 626 |
| 552 | 20250114 | 100300 | 5059924100 | 119900 | 120100 | 120100 | 119800 | 607 |
| 553 | 20250114 | 100200 | 4987092600 | 120100 | 120100 | 120100 | 120100 | 242 |
| 554 | 20250114 | 100100 | 4958028400 | 120100 | 120200 | 120200 | 120100 | 6 |
| 555 | 20250114 | 100000 | 4957307400 | 120100 | 120200 | 120300 | 120100 | 20 |
| 556 | 20250114 | 095900 | 4954904300 | 120000 | 120700 | 120700 | 120000 | 1421 |
| 557 | 20250114 | 095800 | 4783908400 | 120600 | 120700 | 120700 | 120600 | 454 |
| 558 | 20250114 | 095700 | 4729147800 | 120600 | 120600 | 120700 | 120600 | 66 |
| 559 | 20250114 | 095600 | 4721184000 | 120600 | 120600 | 120700 | 120600 | 29 |
| 560 | 20250114 | 095500 | 4717686100 | 120600 | 120800 | 120800 | 120600 | 422 |
| 561 | 20250114 | 095400 | 4666751700 | 120800 | 120800 | 120900 | 120700 | 658 |
| 562 | 20250114 | 095300 | 4587269200 | 120900 | 120800 | 120900 | 120800 | 128 |
| 563 | 20250114 | 095200 | 4571796400 | 120800 | 120900 | 120900 | 120800 | 101 |
| 564 | 20250114 | 095100 | 4559589200 | 120800 | 120900 | 120900 | 120800 | 366 |
| 565 | 20250114 | 095000 | 4515358000 | 120900 | 120800 | 120900 | 120700 | 629 |
| 566 | 20250114 | 094900 | 4439353500 | 120800 | 120400 | 120800 | 120300 | 955 |
| 567 | 20250114 | 094800 | 4324239000 | 120400 | 120400 | 120400 | 120300 | 579 |
| 568 | 20250114 | 094700 | 4254558300 | 120500 | 120400 | 120500 | 120400 | 511 |
| 569 | 20250114 | 094600 | 4193033600 | 120500 | 120500 | 120500 | 120400 | 211 |
| 570 | 20250114 | 094500 | 4167622600 | 120500 | 120400 | 120500 | 120400 | 280 |
| 571 | 20250114 | 094400 | 4133891800 | 120500 | 120500 | 120500 | 120400 | 114 |
| 572 | 20250114 | 094300 | 4120156500 | 120400 | 120400 | 120400 | 120200 | 972 |
| 573 | 20250114 | 094200 | 4003167400 | 120400 | 120300 | 120400 | 120100 | 153 |
| 574 | 20250114 | 094100 | 3984758500 | 120300 | 120400 | 120400 | 120100 | 359 |
| 575 | 20250114 | 094000 | 3941576200 | 120400 | 120400 | 120500 | 120100 | 675 |
| 576 | 20250114 | 093900 | 3860351500 | 120300 | 120500 | 120500 | 120300 | 93 |
| 577 | 20250114 | 093800 | 3849150900 | 120500 | 120300 | 120500 | 120100 | 173 |
| 578 | 20250114 | 093700 | 3828322500 | 120400 | 120200 | 120400 | 120000 | 1047 |
| 579 | 20250114 | 093600 | 3702510400 | 120300 | 120300 | 120300 | 120200 | 22 |
| 580 | 20250114 | 093500 | 3699864600 | 120200 | 120400 | 120400 | 120200 | 478 |
| 581 | 20250114 | 093400 | 3642372500 | 120300 | 120500 | 120600 | 120300 | 785 |
| 582 | 20250114 | 093300 | 3547803500 | 120500 | 120500 | 120500 | 120500 | 31 |
| 583 | 20250114 | 093200 | 3544068000 | 120600 | 120500 | 120600 | 120300 | 482 |
| 584 | 20250114 | 093100 | 3485981100 | 120500 | 120500 | 120700 | 120300 | 100 |
| 585 | 20250114 | 093000 | 3473920200 | 120600 | 120400 | 120600 | 120300 | 372 |
| 586 | 20250114 | 092900 | 3429110600 | 120500 | 120600 | 120800 | 120300 | 1123 |
| 587 | 20250114 | 092800 | 3293712100 | 120600 | 120500 | 120800 | 120200 | 694 |
| 588 | 20250114 | 092700 | 3210091500 | 120500 | 120100 | 120500 | 120000 | 1624 |
| 589 | 20250114 | 092600 | 3014800600 | 120000 | 120200 | 120200 | 120000 | 464 |
| 590 | 20250114 | 092500 | 2959079400 | 120200 | 120200 | 120200 | 120100 | 270 |
| 591 | 20250114 | 092400 | 2926650800 | 120200 | 120000 | 120300 | 120000 | 1332 |
| 592 | 20250114 | 092300 | 2766627100 | 120000 | 119600 | 120100 | 119600 | 546 |
| 593 | 20250114 | 092200 | 2701121800 | 119600 | 119600 | 119700 | 119600 | 299 |
| 594 | 20250114 | 092100 | 2665357400 | 119600 | 119600 | 119600 | 119500 | 251 |
| 595 | 20250114 | 092000 | 2635346200 | 119500 | 119700 | 119800 | 119400 | 1427 |
| 596 | 20250114 | 091900 | 2464691400 | 119700 | 119800 | 119800 | 119700 | 384 |
| 597 | 20250114 | 091800 | 2418703400 | 120100 | 119900 | 120100 | 119900 | 35 |
| 598 | 20250114 | 091700 | 2414504200 | 119900 | 119900 | 120000 | 119900 | 359 |
| 599 | 20250114 | 091600 | 2371450200 | 119900 | 119800 | 120000 | 119700 | 103 |
| 600 | 20250114 | 091500 | 2359105900 | 119800 | 120000 | 120000 | 119700 | 378 |
| 601 | 20250114 | 091400 | 2313809300 | 120000 | 119600 | 120000 | 119600 | 767 |
| 602 | 20250114 | 091300 | 2221897900 | 119600 | 119800 | 119800 | 119600 | 320 |
| 603 | 20250114 | 091200 | 2183588300 | 119900 | 119900 | 120000 | 119900 | 112 |
| 604 | 20250114 | 091100 | 2170154900 | 119900 | 120000 | 120100 | 119900 | 48 |
| 605 | 20250114 | 091000 | 2164394600 | 120000 | 120100 | 120100 | 119700 | 81 |
| 606 | 20250114 | 090900 | 2154684100 | 119700 | 119800 | 120100 | 119700 | 235 |
| 607 | 20250114 | 090800 | 2126523200 | 119800 | 120200 | 120200 | 119700 | 1861 |
| 608 | 20250114 | 090700 | 1903380500 | 120100 | 120000 | 120100 | 120000 | 179 |
| 609 | 20250114 | 090600 | 1881885000 | 120200 | 120100 | 120200 | 119800 | 314 |
| 610 | 20250114 | 090500 | 1844166700 | 120200 | 119700 | 120300 | 119700 | 729 |
| 611 | 20250114 | 090400 | 1756634400 | 119700 | 119400 | 120100 | 119400 | 885 |
| 612 | 20250114 | 090300 | 1650747700 | 119400 | 119300 | 119700 | 119300 | 1119 |
| 613 | 20250114 | 090200 | 1517115100 | 119300 | 118700 | 119400 | 118700 | 199 |
| 614 | 20250114 | 090100 | 1493404700 | 118700 | 119300 | 119500 | 118500 | 3321 |
| 615 | 20250114 | 090000 | 1098341100 | 119400 | 119200 | 119800 | 118800 | 9212 |