33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 3 | 20250114 | 184600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20250114 | 184500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20250114 | 184400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20250114 | 184300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20250114 | 184200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20250114 | 184100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20250114 | 184000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20250114 | 183900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20250114 | 183800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20250114 | 183700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20250114 | 183600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20250114 | 183500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20250114 | 183400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20250114 | 183300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20250114 | 183200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20250114 | 183100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20250114 | 183000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20250114 | 182900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20250114 | 182800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20250114 | 182700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20250114 | 182600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20250114 | 182500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20250114 | 182400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20250114 | 182300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20250114 | 182200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20250114 | 182100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20250114 | 182000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20250114 | 181900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20250114 | 181800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20250114 | 181700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 33 | 20250114 | 181600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20250114 | 181500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20250114 | 181400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20250114 | 181300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20250114 | 181200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20250114 | 181100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20250114 | 181000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20250114 | 180900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20250114 | 180800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20250114 | 180700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20250114 | 180600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20250114 | 180500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20250114 | 180400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20250114 | 180300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20250114 | 180200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20250114 | 180100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20250114 | 180000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20250114 | 175900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20250114 | 175800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20250114 | 175700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20250114 | 175600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20250114 | 175500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20250114 | 175400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20250114 | 175300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20250114 | 175200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20250114 | 175100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20250114 | 175000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20250114 | 174900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20250114 | 174800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20250114 | 174700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 63 | 20250114 | 174600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20250114 | 174500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20250114 | 174400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20250114 | 174300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20250114 | 174200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20250114 | 174100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20250114 | 174000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20250114 | 173900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20250114 | 173800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20250114 | 173700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20250114 | 173600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20250114 | 173500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20250114 | 173400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20250114 | 173300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20250114 | 173200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20250114 | 173100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20250114 | 173000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20250114 | 172900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20250114 | 172800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20250114 | 172700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20250114 | 172600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20250114 | 172500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20250114 | 172400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20250114 | 172300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20250114 | 172200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20250114 | 172100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20250114 | 172000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20250114 | 171900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20250114 | 171800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20250114 | 171700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 93 | 20250114 | 171600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20250114 | 171500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20250114 | 171400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20250114 | 171300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20250114 | 171200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20250114 | 171100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20250114 | 171000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20250114 | 170900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20250114 | 170800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20250114 | 170700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20250114 | 170600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20250114 | 170500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20250114 | 170400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20250114 | 170300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20250114 | 170200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20250114 | 170100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20250114 | 170000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20250114 | 165900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20250114 | 165800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20250114 | 165700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20250114 | 165600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20250114 | 165500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20250114 | 165400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20250114 | 165300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20250114 | 165200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20250114 | 165100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20250114 | 165000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20250114 | 164900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20250114 | 164800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20250114 | 164700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 123 | 20250114 | 164600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20250114 | 164500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20250114 | 164400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20250114 | 164300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20250114 | 164200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20250114 | 164100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20250114 | 164000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20250114 | 163900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20250114 | 163800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20250114 | 163700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20250114 | 163600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20250114 | 163500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20250114 | 163400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20250114 | 163300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20250114 | 163200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20250114 | 163100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20250114 | 163000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20250114 | 162900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20250114 | 162800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20250114 | 162700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20250114 | 162600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20250114 | 162500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20250114 | 162400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20250114 | 162300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20250114 | 162200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20250114 | 162100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20250114 | 162000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20250114 | 161900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20250114 | 161800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20250114 | 161700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 153 | 20250114 | 161600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20250114 | 161500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20250114 | 161400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20250114 | 161300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20250114 | 161200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20250114 | 161100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20250114 | 161000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20250114 | 160900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20250114 | 160800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20250114 | 160700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20250114 | 160600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20250114 | 160500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20250114 | 160400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20250114 | 160300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20250114 | 160200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20250114 | 160100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20250114 | 160000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20250114 | 155900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20250114 | 155800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20250114 | 155700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20250114 | 155600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20250114 | 155500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20250114 | 155400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20250114 | 155300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20250114 | 155200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20250114 | 155100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20250114 | 155000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20250114 | 154900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20250114 | 154800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20250114 | 154700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 183 | 20250114 | 154600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20250114 | 154500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20250114 | 154400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20250114 | 154300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20250114 | 154200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20250114 | 154100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20250114 | 154000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20250114 | 153900 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20250114 | 153800 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20250114 | 153700 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20250114 | 153600 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20250114 | 153500 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20250114 | 153400 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20250114 | 153300 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20250114 | 153200 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20250114 | 153100 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20250114 | 153000 | 928700788100 | 53900 | 53900 | 53900 | 53900 | 1736403 |
| 200 | 20250114 | 152900 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 201 | 20250114 | 152800 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 202 | 20250114 | 152700 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 203 | 20250114 | 152600 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 204 | 20250114 | 152500 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 205 | 20250114 | 152400 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 206 | 20250114 | 152300 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 207 | 20250114 | 152200 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 208 | 20250114 | 152100 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 209 | 20250114 | 152000 | 835108666400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 210 | 20250114 | 151900 | 835108666400 | 54100 | 54100 | 54100 | 54000 | 68637 |
| 211 | 20250114 | 151800 | 831400600200 | 54100 | 54100 | 54100 | 54000 | 31558 |
| 212 | 20250114 | 151700 | 829694732800 | 54100 | 54000 | 54100 | 54000 | 17148 |
| 213 | 20250114 | 151600 | 828768263000 | 54000 | 53900 | 54100 | 53900 | 130364 |
| 214 | 20250114 | 151500 | 821728616900 | 53900 | 53900 | 54000 | 53900 | 11880 |
| 215 | 20250114 | 151400 | 821087880800 | 53900 | 54000 | 54000 | 53900 | 22215 |
| 216 | 20250114 | 151300 | 819888790000 | 53900 | 53900 | 54000 | 53900 | 96537 |
| 217 | 20250114 | 151200 | 814676270200 | 54000 | 54000 | 54100 | 53900 | 295034 |
| 218 | 20250114 | 151100 | 798745393000 | 54000 | 54000 | 54000 | 53900 | 23044 |
| 219 | 20250114 | 151000 | 797502817800 | 53900 | 53900 | 54000 | 53900 | 26933 |
| 220 | 20250114 | 150900 | 796049985900 | 54000 | 53900 | 54000 | 53900 | 18122 |
| 221 | 20250114 | 150800 | 795072700300 | 54000 | 54100 | 54100 | 53900 | 308033 |
| 222 | 20250114 | 150700 | 778440524600 | 54000 | 54000 | 54100 | 54000 | 18356 |
| 223 | 20250114 | 150600 | 777448927500 | 54100 | 54100 | 54100 | 54000 | 91909 |
| 224 | 20250114 | 150500 | 772485061800 | 54100 | 54000 | 54100 | 54000 | 32985 |
| 225 | 20250114 | 150400 | 770703452900 | 54100 | 54100 | 54100 | 54000 | 8755 |
| 226 | 20250114 | 150300 | 770230338200 | 54000 | 54000 | 54100 | 54000 | 12526 |
| 227 | 20250114 | 150200 | 769553459500 | 54000 | 54100 | 54100 | 54000 | 11733 |
| 228 | 20250114 | 150100 | 768919275000 | 54100 | 54100 | 54100 | 54000 | 8071 |
| 229 | 20250114 | 150000 | 768482992300 | 54100 | 54000 | 54100 | 54000 | 15244 |
| 230 | 20250114 | 145900 | 767659259400 | 54000 | 54000 | 54100 | 54000 | 22501 |
| 231 | 20250114 | 145800 | 766443625800 | 54100 | 54000 | 54100 | 54000 | 11081 |
| 232 | 20250114 | 145700 | 765844809200 | 54100 | 54000 | 54100 | 54000 | 14324 |
| 233 | 20250114 | 145600 | 765070572400 | 54100 | 54000 | 54100 | 54000 | 9667 |
| 234 | 20250114 | 145500 | 764548213600 | 54100 | 54100 | 54100 | 54000 | 20723 |
| 235 | 20250114 | 145400 | 763427631000 | 54100 | 54100 | 54100 | 54000 | 8007 |
| 236 | 20250114 | 145300 | 762994944500 | 54000 | 54000 | 54100 | 54000 | 15727 |
| 237 | 20250114 | 145200 | 762144575200 | 54100 | 54100 | 54200 | 54000 | 195220 |
| 238 | 20250114 | 145100 | 751583733500 | 54100 | 54200 | 54200 | 54100 | 247158 |
| 239 | 20250114 | 145000 | 738211939700 | 54200 | 54200 | 54200 | 54100 | 20927 |
| 240 | 20250114 | 144900 | 737078095800 | 54200 | 54100 | 54200 | 54100 | 13510 |
| 241 | 20250114 | 144800 | 736346749400 | 54200 | 54200 | 54200 | 54100 | 10511 |
| 242 | 20250114 | 144700 | 735777366600 | 54200 | 54100 | 54200 | 54100 | 7800 |
| 243 | 20250114 | 144600 | 735354998200 | 54200 | 54100 | 54200 | 54100 | 8705 |
| 244 | 20250114 | 144500 | 734883488900 | 54200 | 54200 | 54200 | 54100 | 10021 |
| 245 | 20250114 | 144400 | 734340866500 | 54200 | 54100 | 54200 | 54100 | 12992 |
| 246 | 20250114 | 144300 | 733637148500 | 54200 | 54100 | 54200 | 54100 | 19894 |
| 247 | 20250114 | 144200 | 732560165400 | 54200 | 54100 | 54200 | 54100 | 19149 |
| 248 | 20250114 | 144100 | 731523098900 | 54100 | 54200 | 54200 | 54100 | 21891 |
| 249 | 20250114 | 144000 | 730337462600 | 54100 | 54200 | 54200 | 54100 | 28194 |
| 250 | 20250114 | 143900 | 728810285100 | 54100 | 54100 | 54200 | 54100 | 15173 |
| 251 | 20250114 | 143800 | 727988752000 | 54200 | 54200 | 54200 | 54100 | 10359 |
| 252 | 20250114 | 143700 | 727427886100 | 54200 | 54200 | 54200 | 54100 | 12789 |
| 253 | 20250114 | 143600 | 726735369300 | 54100 | 54100 | 54200 | 54100 | 13726 |
| 254 | 20250114 | 143500 | 725992506800 | 54200 | 54100 | 54200 | 54100 | 12442 |
| 255 | 20250114 | 143400 | 725318615500 | 54100 | 54100 | 54200 | 54100 | 16635 |
| 256 | 20250114 | 143300 | 724417952800 | 54200 | 54200 | 54200 | 54100 | 9483 |
| 257 | 20250114 | 143200 | 723904430700 | 54200 | 54100 | 54200 | 54100 | 17706 |
| 258 | 20250114 | 143100 | 722945804600 | 54100 | 54200 | 54200 | 54100 | 15254 |
| 259 | 20250114 | 143000 | 722120084500 | 54200 | 54200 | 54200 | 54100 | 5161 |
| 260 | 20250114 | 142900 | 721840439700 | 54200 | 54100 | 54200 | 54100 | 8447 |
| 261 | 20250114 | 142800 | 721382754900 | 54200 | 54100 | 54200 | 54100 | 16034 |
| 262 | 20250114 | 142700 | 720514313900 | 54200 | 54200 | 54200 | 54100 | 14355 |
| 263 | 20250114 | 142600 | 719736825500 | 54200 | 54100 | 54200 | 54100 | 6961 |
| 264 | 20250114 | 142500 | 719359692100 | 54100 | 54200 | 54200 | 54100 | 12731 |
| 265 | 20250114 | 142400 | 718669809800 | 54200 | 54200 | 54200 | 54100 | 6629 |
| 266 | 20250114 | 142300 | 718310607500 | 54200 | 54100 | 54200 | 54100 | 19351 |
| 267 | 20250114 | 142200 | 717261949800 | 54200 | 54100 | 54200 | 54100 | 8674 |
| 268 | 20250114 | 142100 | 716792156800 | 54100 | 54200 | 54200 | 54100 | 10353 |
| 269 | 20250114 | 142000 | 716231087100 | 54200 | 54200 | 54300 | 54100 | 8152 |
| 270 | 20250114 | 141900 | 715789476500 | 54200 | 54200 | 54300 | 54100 | 105666 |
| 271 | 20250114 | 141800 | 710062450700 | 54200 | 54200 | 54200 | 54100 | 16039 |
| 272 | 20250114 | 141700 | 709193789800 | 54200 | 54200 | 54300 | 54100 | 148806 |
| 273 | 20250114 | 141600 | 701128847100 | 54200 | 54300 | 54300 | 54200 | 11701 |
| 274 | 20250114 | 141500 | 700493921300 | 54300 | 54200 | 54300 | 54200 | 5660 |
| 275 | 20250114 | 141400 | 700186793000 | 54200 | 54200 | 54300 | 54200 | 12030 |
| 276 | 20250114 | 141300 | 699533838100 | 54300 | 54300 | 54300 | 54200 | 5993 |
| 277 | 20250114 | 141200 | 699208642600 | 54300 | 54200 | 54300 | 54200 | 7992 |
| 278 | 20250114 | 141100 | 698774885900 | 54300 | 54200 | 54300 | 54100 | 84483 |
| 279 | 20250114 | 141000 | 694195529200 | 54200 | 54100 | 54200 | 54100 | 14299 |
| 280 | 20250114 | 140900 | 693421112500 | 54100 | 54200 | 54200 | 54100 | 10551 |
| 281 | 20250114 | 140800 | 692849921700 | 54100 | 54200 | 54300 | 54100 | 56782 |
| 282 | 20250114 | 140700 | 689772203900 | 54200 | 54200 | 54300 | 54200 | 29946 |
| 283 | 20250114 | 140600 | 688148452400 | 54200 | 54300 | 54300 | 54200 | 18530 |
| 284 | 20250114 | 140500 | 687143780400 | 54300 | 54200 | 54300 | 54200 | 17586 |
| 285 | 20250114 | 140400 | 686189954600 | 54300 | 54300 | 54300 | 54200 | 18256 |
| 286 | 20250114 | 140300 | 685199799300 | 54200 | 54200 | 54300 | 54200 | 15340 |
| 287 | 20250114 | 140200 | 684367839700 | 54200 | 54300 | 54300 | 54200 | 27239 |
| 288 | 20250114 | 140100 | 682890315600 | 54300 | 54300 | 54300 | 54200 | 15158 |
| 289 | 20250114 | 140000 | 682068265200 | 54200 | 54200 | 54300 | 54200 | 20093 |
| 290 | 20250114 | 135900 | 680978798800 | 54300 | 54200 | 54300 | 54200 | 10503 |
| 291 | 20250114 | 135800 | 680408630500 | 54300 | 54200 | 54300 | 54200 | 19399 |
| 292 | 20250114 | 135700 | 679356411300 | 54200 | 54200 | 54300 | 54100 | 112735 |
| 293 | 20250114 | 135600 | 673246201700 | 54100 | 54100 | 54200 | 54000 | 117710 |
| 294 | 20250114 | 135500 | 666878007500 | 54100 | 54000 | 54100 | 54000 | 17312 |
| 295 | 20250114 | 135400 | 665941748600 | 54100 | 54100 | 54100 | 54000 | 13278 |
| 296 | 20250114 | 135300 | 665223845700 | 54100 | 54000 | 54100 | 54000 | 9002 |
| 297 | 20250114 | 135200 | 664737119900 | 54100 | 54000 | 54100 | 54000 | 6233 |
| 298 | 20250114 | 135100 | 664400195300 | 54100 | 54100 | 54200 | 54000 | 130448 |
| 299 | 20250114 | 135000 | 657343936900 | 54100 | 54200 | 54200 | 54100 | 8092 |
| 300 | 20250114 | 134900 | 656905759600 | 54100 | 54200 | 54200 | 54100 | 32444 |
| 301 | 20250114 | 134800 | 655149640100 | 54200 | 54200 | 54200 | 54100 | 41416 |
| 302 | 20250114 | 134700 | 652908696400 | 54100 | 54100 | 54200 | 54100 | 6384 |
| 303 | 20250114 | 134600 | 652562940800 | 54200 | 54200 | 54200 | 54100 | 6639 |
| 304 | 20250114 | 134500 | 652203445600 | 54200 | 54100 | 54200 | 54100 | 4620 |
| 305 | 20250114 | 134400 | 651953116500 | 54200 | 54100 | 54200 | 54100 | 6237 |
| 306 | 20250114 | 134300 | 651615302300 | 54200 | 54000 | 54200 | 54000 | 216956 |
| 307 | 20250114 | 134200 | 639877976500 | 54100 | 54100 | 54100 | 54000 | 9357 |
| 308 | 20250114 | 134100 | 639372083800 | 54000 | 54100 | 54100 | 54000 | 7539 |
| 309 | 20250114 | 134000 | 638964381400 | 54100 | 54100 | 54200 | 54000 | 103327 |
| 310 | 20250114 | 133900 | 633374443400 | 54100 | 54100 | 54200 | 54100 | 15988 |
| 311 | 20250114 | 133800 | 632509342100 | 54200 | 54200 | 54300 | 54100 | 127846 |
| 312 | 20250114 | 133700 | 625581060800 | 54200 | 54300 | 54300 | 54200 | 40049 |
| 313 | 20250114 | 133600 | 623410030300 | 54300 | 54300 | 54300 | 54200 | 14432 |
| 314 | 20250114 | 133500 | 622627273700 | 54300 | 54200 | 54300 | 54200 | 11453 |
| 315 | 20250114 | 133400 | 622005969400 | 54200 | 54300 | 54300 | 54200 | 14650 |
| 316 | 20250114 | 133300 | 621211284400 | 54200 | 54200 | 54300 | 54200 | 11483 |
| 317 | 20250114 | 133200 | 620588165800 | 54200 | 54200 | 54300 | 54200 | 12979 |
| 318 | 20250114 | 133100 | 619883893100 | 54200 | 54200 | 54300 | 54200 | 6313 |
| 319 | 20250114 | 133000 | 619541257800 | 54200 | 54300 | 54300 | 54200 | 8370 |
| 320 | 20250114 | 132900 | 619086860400 | 54300 | 54200 | 54300 | 54200 | 5444 |
| 321 | 20250114 | 132800 | 618791398500 | 54200 | 54100 | 54200 | 54100 | 109100 |
| 322 | 20250114 | 132700 | 612878266200 | 54200 | 54200 | 54200 | 54100 | 5713 |
| 323 | 20250114 | 132600 | 612568851300 | 54200 | 54100 | 54200 | 54100 | 25841 |
| 324 | 20250114 | 132500 | 611168362100 | 54200 | 54200 | 54200 | 54100 | 16460 |
| 325 | 20250114 | 132400 | 610276542900 | 54200 | 54100 | 54200 | 54100 | 4484 |
| 326 | 20250114 | 132300 | 610033651500 | 54100 | 54000 | 54200 | 54000 | 238577 |
| 327 | 20250114 | 132200 | 597126843900 | 54100 | 54000 | 54100 | 54000 | 5191 |
| 328 | 20250114 | 132100 | 596846224500 | 54100 | 54100 | 54100 | 54000 | 10823 |
| 329 | 20250114 | 132000 | 596260895100 | 54000 | 54100 | 54100 | 54000 | 7567 |
| 330 | 20250114 | 131900 | 595851787300 | 54100 | 54100 | 54100 | 54000 | 20138 |
| 331 | 20250114 | 131800 | 594763873800 | 54000 | 54000 | 54100 | 54000 | 13841 |
| 332 | 20250114 | 131700 | 594015488200 | 54100 | 54100 | 54100 | 54000 | 6230 |
| 333 | 20250114 | 131600 | 593678574100 | 54100 | 54000 | 54100 | 54000 | 9169 |
| 334 | 20250114 | 131500 | 593182739600 | 54100 | 54100 | 54100 | 54000 | 10005 |
| 335 | 20250114 | 131400 | 592641707300 | 54100 | 54000 | 54100 | 54000 | 8762 |
| 336 | 20250114 | 131300 | 592167951100 | 54100 | 54000 | 54100 | 54000 | 6202 |
| 337 | 20250114 | 131200 | 591832620800 | 54100 | 54100 | 54100 | 54000 | 8075 |
| 338 | 20250114 | 131100 | 591395914400 | 54100 | 54100 | 54100 | 54000 | 15148 |
| 339 | 20250114 | 131000 | 590577101500 | 54100 | 54100 | 54100 | 54000 | 3985 |
| 340 | 20250114 | 130900 | 590361676000 | 54100 | 54100 | 54100 | 54000 | 10510 |
| 341 | 20250114 | 130800 | 589793548800 | 54100 | 54100 | 54100 | 54000 | 8959 |
| 342 | 20250114 | 130700 | 589309546100 | 54100 | 54100 | 54100 | 54000 | 6506 |
| 343 | 20250114 | 130600 | 588957783600 | 54100 | 54100 | 54100 | 54000 | 4499 |
| 344 | 20250114 | 130500 | 588714686000 | 54100 | 54100 | 54100 | 54000 | 3911 |
| 345 | 20250114 | 130400 | 588503314400 | 54100 | 54100 | 54100 | 54000 | 9223 |
| 346 | 20250114 | 130300 | 588004514300 | 54100 | 54100 | 54200 | 54000 | 72632 |
| 347 | 20250114 | 130200 | 584075058700 | 54100 | 54100 | 54200 | 54100 | 7854 |
| 348 | 20250114 | 130100 | 583649976000 | 54200 | 54100 | 54200 | 54100 | 5523 |
| 349 | 20250114 | 130000 | 583351026100 | 54100 | 54100 | 54200 | 54100 | 39815 |
| 350 | 20250114 | 125900 | 581196636900 | 54200 | 54100 | 54200 | 54000 | 160479 |
| 351 | 20250114 | 125800 | 572514742500 | 54100 | 54100 | 54200 | 54100 | 43123 |
| 352 | 20250114 | 125700 | 570181153400 | 54200 | 54200 | 54200 | 54100 | 13006 |
| 353 | 20250114 | 125600 | 569476744200 | 54200 | 54100 | 54200 | 54100 | 13145 |
| 354 | 20250114 | 125500 | 568764823600 | 54100 | 54200 | 54200 | 54100 | 8755 |
| 355 | 20250114 | 125400 | 568290566500 | 54100 | 54100 | 54200 | 54100 | 14066 |
| 356 | 20250114 | 125300 | 567529020500 | 54200 | 54200 | 54200 | 54100 | 8026 |
| 357 | 20250114 | 125200 | 567094176100 | 54100 | 54200 | 54200 | 54100 | 4243 |
| 358 | 20250114 | 125100 | 566864341300 | 54200 | 54000 | 54200 | 54000 | 107450 |
| 359 | 20250114 | 125000 | 561051199000 | 54000 | 54000 | 54100 | 54000 | 6657 |
| 360 | 20250114 | 124900 | 560691309000 | 54000 | 54000 | 54100 | 54000 | 24008 |
| 361 | 20250114 | 124800 | 559392849000 | 54000 | 54100 | 54100 | 54000 | 7286 |
| 362 | 20250114 | 124700 | 558998970600 | 54000 | 54100 | 54100 | 54000 | 6858 |
| 363 | 20250114 | 124600 | 558628336700 | 54000 | 54000 | 54100 | 54000 | 8894 |
| 364 | 20250114 | 124500 | 558147437600 | 54100 | 54000 | 54100 | 54000 | 5202 |
| 365 | 20250114 | 124400 | 557866319900 | 54000 | 54000 | 54100 | 54000 | 5991 |
| 366 | 20250114 | 124300 | 557542501000 | 54000 | 54000 | 54100 | 54000 | 6124 |
| 367 | 20250114 | 124200 | 557211570600 | 54100 | 54000 | 54100 | 54000 | 7945 |
| 368 | 20250114 | 124100 | 556782028300 | 54000 | 54100 | 54100 | 54000 | 13457 |
| 369 | 20250114 | 124000 | 556054905600 | 54100 | 54000 | 54100 | 54000 | 23743 |
| 370 | 20250114 | 123900 | 554772488300 | 54000 | 54200 | 54200 | 54000 | 84034 |
| 371 | 20250114 | 123800 | 550226397300 | 54200 | 54100 | 54200 | 54100 | 10615 |
| 372 | 20250114 | 123700 | 549651858400 | 54200 | 54100 | 54200 | 54100 | 9033 |
| 373 | 20250114 | 123600 | 549162946400 | 54100 | 54200 | 54200 | 54100 | 10999 |
| 374 | 20250114 | 123500 | 548567401700 | 54200 | 54100 | 54200 | 54100 | 12296 |
| 375 | 20250114 | 123400 | 547901022900 | 54200 | 54200 | 54200 | 54100 | 13126 |
| 376 | 20250114 | 123300 | 547189850400 | 54200 | 54100 | 54200 | 54100 | 5926 |
| 377 | 20250114 | 123200 | 546868844800 | 54100 | 54100 | 54200 | 54100 | 9013 |
| 378 | 20250114 | 123100 | 546380626900 | 54100 | 54200 | 54200 | 54100 | 12851 |
| 379 | 20250114 | 123000 | 545685161400 | 54100 | 54100 | 54200 | 54100 | 5771 |
| 380 | 20250114 | 122900 | 545372601000 | 54100 | 54100 | 54200 | 54000 | 69714 |
| 381 | 20250114 | 122800 | 541601076000 | 54000 | 54000 | 54100 | 54000 | 10658 |
| 382 | 20250114 | 122700 | 541024597200 | 54100 | 54100 | 54100 | 54000 | 9741 |
| 383 | 20250114 | 122600 | 540497797800 | 54000 | 54100 | 54100 | 54000 | 6890 |
| 384 | 20250114 | 122500 | 540125421900 | 54100 | 54000 | 54100 | 54000 | 10221 |
| 385 | 20250114 | 122400 | 539572936100 | 54000 | 54100 | 54100 | 54000 | 6558 |
| 386 | 20250114 | 122300 | 539218344600 | 54100 | 54100 | 54100 | 54000 | 8489 |
| 387 | 20250114 | 122200 | 538759339000 | 54100 | 54100 | 54100 | 54000 | 7853 |
| 388 | 20250114 | 122100 | 538334856300 | 54100 | 54000 | 54100 | 54000 | 12306 |
| 389 | 20250114 | 122000 | 537669530500 | 54000 | 54100 | 54100 | 54000 | 11361 |
| 390 | 20250114 | 121900 | 537055367300 | 54000 | 54100 | 54100 | 54000 | 10803 |
| 391 | 20250114 | 121800 | 536471298400 | 54000 | 54000 | 54100 | 54000 | 9343 |
| 392 | 20250114 | 121700 | 535966625600 | 54100 | 54100 | 54100 | 54000 | 8065 |
| 393 | 20250114 | 121600 | 535530744500 | 54100 | 54100 | 54100 | 54000 | 7737 |
| 394 | 20250114 | 121500 | 535112647900 | 54000 | 54100 | 54100 | 54000 | 14083 |
| 395 | 20250114 | 121400 | 534351059700 | 54100 | 54000 | 54100 | 54000 | 13717 |
| 396 | 20250114 | 121300 | 533609266800 | 54100 | 54100 | 54100 | 54000 | 8490 |
| 397 | 20250114 | 121200 | 533150077900 | 54100 | 54100 | 54100 | 54000 | 4326 |
| 398 | 20250114 | 121100 | 532916187700 | 54100 | 54100 | 54100 | 54000 | 9011 |
| 399 | 20250114 | 121000 | 532428759200 | 54100 | 54100 | 54100 | 54000 | 6969 |
| 400 | 20250114 | 120900 | 532051871300 | 54100 | 54100 | 54100 | 54000 | 38521 |
| 401 | 20250114 | 120800 | 529968148500 | 54100 | 54000 | 54200 | 54000 | 51700 |
| 402 | 20250114 | 120700 | 527171367600 | 54100 | 54100 | 54100 | 54000 | 52176 |
| 403 | 20250114 | 120600 | 524349030200 | 54100 | 54000 | 54100 | 54000 | 13025 |
| 404 | 20250114 | 120500 | 523645066500 | 54100 | 54100 | 54100 | 54000 | 8418 |
| 405 | 20250114 | 120400 | 523189961700 | 54100 | 54000 | 54100 | 54000 | 15509 |
| 406 | 20250114 | 120300 | 522351646300 | 54000 | 54100 | 54100 | 54000 | 5245 |
| 407 | 20250114 | 120200 | 522068048300 | 54100 | 54100 | 54100 | 54000 | 12283 |
| 408 | 20250114 | 120100 | 521403571800 | 54000 | 54100 | 54100 | 54000 | 4125 |
| 409 | 20250114 | 120000 | 521180607500 | 54000 | 54000 | 54100 | 54000 | 4223 |
| 410 | 20250114 | 115900 | 520952238300 | 54100 | 54000 | 54100 | 54000 | 6504 |
| 411 | 20250114 | 115800 | 520600556500 | 54000 | 54000 | 54100 | 53900 | 77164 |
| 412 | 20250114 | 115700 | 516433836500 | 54000 | 53900 | 54000 | 53900 | 10657 |
| 413 | 20250114 | 115600 | 515858682700 | 54000 | 53900 | 54000 | 53900 | 5392 |
| 414 | 20250114 | 115500 | 515567865200 | 54000 | 54000 | 54000 | 53900 | 12895 |
| 415 | 20250114 | 115400 | 514871796700 | 54000 | 54000 | 54000 | 53900 | 7581 |
| 416 | 20250114 | 115300 | 514462954900 | 53900 | 54000 | 54000 | 53900 | 10146 |
| 417 | 20250114 | 115200 | 513915275700 | 54000 | 54000 | 54000 | 53900 | 10952 |
| 418 | 20250114 | 115100 | 513324328300 | 54000 | 54000 | 54000 | 53900 | 3100 |
| 419 | 20250114 | 115000 | 513157041500 | 54000 | 53900 | 54000 | 53900 | 13472 |
| 420 | 20250114 | 114900 | 512429770000 | 54000 | 54000 | 54000 | 53900 | 5216 |
| 421 | 20250114 | 114800 | 512148313700 | 54000 | 54000 | 54000 | 53900 | 5458 |
| 422 | 20250114 | 114700 | 511853734700 | 53900 | 53900 | 54000 | 53900 | 11241 |
| 423 | 20250114 | 114600 | 511247071000 | 53900 | 54000 | 54000 | 53900 | 7582 |
| 424 | 20250114 | 114500 | 510837886000 | 54000 | 53900 | 54000 | 53900 | 7617 |
| 425 | 20250114 | 114400 | 510426825500 | 53900 | 54000 | 54000 | 53900 | 3242 |
| 426 | 20250114 | 114300 | 510251951700 | 53900 | 53900 | 54000 | 53900 | 7931 |
| 427 | 20250114 | 114200 | 509823926200 | 54000 | 54000 | 54000 | 53900 | 4757 |
| 428 | 20250114 | 114100 | 509567369700 | 54000 | 53900 | 54000 | 53900 | 9595 |
| 429 | 20250114 | 114000 | 509049754900 | 53900 | 53900 | 54000 | 53900 | 3996 |
| 430 | 20250114 | 113900 | 508834239000 | 53900 | 54000 | 54000 | 53900 | 6753 |
| 431 | 20250114 | 113800 | 508470180000 | 53900 | 54000 | 54000 | 53900 | 12928 |
| 432 | 20250114 | 113700 | 507772768900 | 54000 | 53900 | 54000 | 53900 | 4206 |
| 433 | 20250114 | 113600 | 507545899900 | 53900 | 53900 | 54000 | 53900 | 24567 |
| 434 | 20250114 | 113500 | 506221252400 | 54000 | 54000 | 54000 | 53900 | 4521 |
| 435 | 20250114 | 113400 | 505977429000 | 54000 | 53900 | 54000 | 53900 | 7507 |
| 436 | 20250114 | 113300 | 505572292800 | 54000 | 54000 | 54000 | 53900 | 4509 |
| 437 | 20250114 | 113200 | 505329137000 | 54000 | 54000 | 54000 | 53900 | 18963 |
| 438 | 20250114 | 113100 | 504305317000 | 54000 | 53900 | 54000 | 53900 | 3078 |
| 439 | 20250114 | 113000 | 504139205300 | 53900 | 54000 | 54000 | 53900 | 3360 |
| 440 | 20250114 | 112900 | 503957965900 | 54000 | 53900 | 54000 | 53900 | 7556 |
| 441 | 20250114 | 112800 | 503550176900 | 53900 | 54000 | 54000 | 53900 | 4005 |
| 442 | 20250114 | 112700 | 503334123800 | 54000 | 53900 | 54000 | 53900 | 46020 |
| 443 | 20250114 | 112600 | 500850172200 | 53900 | 54000 | 54000 | 53900 | 5827 |
| 444 | 20250114 | 112500 | 500535742100 | 54000 | 53900 | 54000 | 53900 | 7318 |
| 445 | 20250114 | 112400 | 500140854800 | 54000 | 54000 | 54000 | 53900 | 7657 |
| 446 | 20250114 | 112300 | 499727621700 | 53900 | 54000 | 54000 | 53900 | 5636 |
| 447 | 20250114 | 112200 | 499423443800 | 54000 | 53900 | 54000 | 53900 | 16501 |
| 448 | 20250114 | 112100 | 498533306800 | 54000 | 54000 | 54000 | 53900 | 6467 |
| 449 | 20250114 | 112000 | 498184703500 | 54000 | 53900 | 54000 | 53800 | 25869 |
| 450 | 20250114 | 111900 | 496789136200 | 53900 | 53900 | 53900 | 53800 | 126214 |
| 451 | 20250114 | 111800 | 489986493800 | 53900 | 54000 | 54000 | 53800 | 111937 |
| 452 | 20250114 | 111700 | 483953154600 | 53900 | 54000 | 54000 | 53900 | 10662 |
| 453 | 20250114 | 111600 | 483377895800 | 54000 | 53900 | 54000 | 53900 | 11730 |
| 454 | 20250114 | 111500 | 482744788500 | 53900 | 53900 | 54000 | 53900 | 6289 |
| 455 | 20250114 | 111400 | 482405519500 | 54000 | 54000 | 54000 | 53900 | 17933 |
| 456 | 20250114 | 111300 | 481438502100 | 54000 | 54000 | 54000 | 53900 | 7051 |
| 457 | 20250114 | 111200 | 481057827200 | 54000 | 54000 | 54000 | 53900 | 6194 |
| 458 | 20250114 | 111100 | 480723599800 | 53900 | 53900 | 54000 | 53900 | 13017 |
| 459 | 20250114 | 111000 | 480020981800 | 54000 | 54000 | 54000 | 53900 | 66377 |
| 460 | 20250114 | 110900 | 476436939000 | 54000 | 53900 | 54000 | 53900 | 4081 |
| 461 | 20250114 | 110800 | 476216727000 | 53900 | 54000 | 54000 | 53900 | 6679 |
| 462 | 20250114 | 110700 | 475856187400 | 54000 | 54000 | 54000 | 53900 | 4963 |
| 463 | 20250114 | 110600 | 475588550100 | 53900 | 53900 | 54000 | 53800 | 65605 |
| 464 | 20250114 | 110500 | 472052834500 | 53800 | 53900 | 53900 | 53800 | 6608 |
| 465 | 20250114 | 110400 | 471697110100 | 53900 | 53900 | 53900 | 53800 | 10051 |
| 466 | 20250114 | 110300 | 471156125500 | 53900 | 53800 | 53900 | 53800 | 5017 |
| 467 | 20250114 | 110200 | 470885967300 | 53900 | 53800 | 53900 | 53800 | 10785 |
| 468 | 20250114 | 110100 | 470305433400 | 53900 | 53900 | 53900 | 53800 | 12932 |
| 469 | 20250114 | 110000 | 469609025900 | 53900 | 53900 | 53900 | 53800 | 21109 |
| 470 | 20250114 | 105900 | 468472553500 | 53800 | 53900 | 53900 | 53800 | 22877 |
| 471 | 20250114 | 105800 | 467240212700 | 53900 | 53900 | 53900 | 53800 | 6477 |
| 472 | 20250114 | 105700 | 466891634800 | 53900 | 53900 | 53900 | 53800 | 10729 |
| 473 | 20250114 | 105600 | 466313512200 | 53900 | 53800 | 54000 | 53800 | 104812 |
| 474 | 20250114 | 105500 | 460664131200 | 53900 | 53900 | 53900 | 53800 | 8511 |
| 475 | 20250114 | 105400 | 460205890200 | 53900 | 53900 | 53900 | 53800 | 6221 |
| 476 | 20250114 | 105300 | 459870799300 | 53800 | 53800 | 53900 | 53700 | 41904 |
| 477 | 20250114 | 105200 | 457615895500 | 53800 | 53800 | 53800 | 53700 | 72320 |
| 478 | 20250114 | 105100 | 453725552400 | 53800 | 53800 | 53800 | 53700 | 10029 |
| 479 | 20250114 | 105000 | 453186344100 | 53800 | 53800 | 53900 | 53700 | 113024 |
| 480 | 20250114 | 104900 | 447099586900 | 53800 | 53700 | 53900 | 53700 | 111276 |
| 481 | 20250114 | 104800 | 441108325400 | 53800 | 53900 | 53900 | 53700 | 52781 |
| 482 | 20250114 | 104700 | 438268874500 | 53800 | 53900 | 53900 | 53800 | 126621 |
| 483 | 20250114 | 104600 | 431451084500 | 53900 | 53800 | 53900 | 53800 | 7537 |
| 484 | 20250114 | 104500 | 431045440500 | 53900 | 53800 | 53900 | 53700 | 120942 |
| 485 | 20250114 | 104400 | 424539354300 | 53700 | 53700 | 53800 | 53700 | 40509 |
| 486 | 20250114 | 104300 | 422363179200 | 53700 | 53900 | 54000 | 53700 | 608101 |
| 487 | 20250114 | 104200 | 389625632200 | 54000 | 53900 | 54000 | 53900 | 60934 |
| 488 | 20250114 | 104100 | 386340857700 | 53900 | 54000 | 54100 | 53900 | 80391 |
| 489 | 20250114 | 104000 | 382000223800 | 54000 | 54100 | 54100 | 54000 | 8538 |
| 490 | 20250114 | 103900 | 381538923700 | 54100 | 54100 | 54100 | 54000 | 7413 |
| 491 | 20250114 | 103800 | 381138454000 | 54100 | 54100 | 54100 | 54000 | 10844 |
| 492 | 20250114 | 103700 | 380552397000 | 54000 | 54000 | 54100 | 54000 | 7482 |
| 493 | 20250114 | 103600 | 380148237800 | 54100 | 54100 | 54100 | 54000 | 5599 |
| 494 | 20250114 | 103500 | 379845791600 | 54100 | 54100 | 54100 | 54000 | 8932 |
| 495 | 20250114 | 103400 | 379362993900 | 54000 | 54000 | 54100 | 54000 | 14408 |
| 496 | 20250114 | 103300 | 378584888600 | 54100 | 54000 | 54100 | 53900 | 82661 |
| 497 | 20250114 | 103200 | 374120615500 | 54000 | 54100 | 54100 | 53900 | 47448 |
| 498 | 20250114 | 103100 | 371559212500 | 54000 | 54000 | 54100 | 54000 | 41676 |
| 499 | 20250114 | 103000 | 369308347000 | 54100 | 54100 | 54100 | 54000 | 60799 |
| 500 | 20250114 | 102900 | 366025047900 | 54000 | 54100 | 54100 | 54000 | 4435 |
| 501 | 20250114 | 102800 | 365785362700 | 54100 | 53900 | 54100 | 53900 | 56520 |
| 502 | 20250114 | 102700 | 362733248000 | 54000 | 54000 | 54000 | 53900 | 28959 |
| 503 | 20250114 | 102600 | 361169697700 | 54000 | 53900 | 54100 | 53900 | 250354 |
| 504 | 20250114 | 102500 | 347650785400 | 54000 | 53900 | 54000 | 53900 | 16973 |
| 505 | 20250114 | 102400 | 346734711600 | 54000 | 54000 | 54000 | 53900 | 10201 |
| 506 | 20250114 | 102300 | 346184270100 | 54000 | 54000 | 54000 | 53900 | 7279 |
| 507 | 20250114 | 102200 | 345791641500 | 54000 | 54100 | 54100 | 53900 | 121623 |
| 508 | 20250114 | 102100 | 339224071300 | 54000 | 54100 | 54100 | 54000 | 11589 |
| 509 | 20250114 | 102000 | 338597408100 | 54100 | 54100 | 54100 | 54000 | 7607 |
| 510 | 20250114 | 101900 | 338186375300 | 54100 | 54100 | 54100 | 54000 | 12496 |
| 511 | 20250114 | 101800 | 337510896300 | 54100 | 54100 | 54100 | 54000 | 14837 |
| 512 | 20250114 | 101700 | 336708816400 | 54100 | 54000 | 54100 | 54000 | 11333 |
| 513 | 20250114 | 101600 | 336096041200 | 54100 | 54000 | 54100 | 54000 | 9685 |
| 514 | 20250114 | 101500 | 335572562000 | 54100 | 54000 | 54100 | 54000 | 7002 |
| 515 | 20250114 | 101400 | 335194171400 | 54000 | 54000 | 54100 | 53900 | 58815 |
| 516 | 20250114 | 101300 | 332018184600 | 54000 | 54000 | 54100 | 53900 | 188361 |
| 517 | 20250114 | 101200 | 321846504800 | 54100 | 54200 | 54200 | 54000 | 95121 |
| 518 | 20250114 | 101100 | 316700679300 | 54200 | 54200 | 54200 | 54100 | 6106 |
| 519 | 20250114 | 101000 | 316369949800 | 54200 | 54200 | 54300 | 54100 | 68148 |
| 520 | 20250114 | 100900 | 312676306400 | 54300 | 54100 | 54300 | 54000 | 226703 |
| 521 | 20250114 | 100800 | 300404076100 | 54000 | 54000 | 54100 | 54000 | 14121 |
| 522 | 20250114 | 100700 | 299640389000 | 54100 | 54100 | 54100 | 54000 | 11469 |
| 523 | 20250114 | 100600 | 299020334900 | 54100 | 54100 | 54100 | 54000 | 3814 |
| 524 | 20250114 | 100500 | 298814169100 | 54100 | 54100 | 54100 | 54000 | 137793 |
| 525 | 20250114 | 100400 | 291372787300 | 54000 | 54100 | 54100 | 54000 | 143563 |
| 526 | 20250114 | 100300 | 283619933500 | 54100 | 54000 | 54100 | 54000 | 15924 |
| 527 | 20250114 | 100200 | 282759531200 | 54100 | 54100 | 54100 | 54000 | 11207 |
| 528 | 20250114 | 100100 | 282153876300 | 54100 | 54100 | 54100 | 54000 | 13600 |
| 529 | 20250114 | 100000 | 281418808300 | 54000 | 54000 | 54100 | 54000 | 20537 |
| 530 | 20250114 | 095900 | 280309090600 | 54100 | 54100 | 54100 | 54000 | 15284 |
| 531 | 20250114 | 095800 | 279483568800 | 54000 | 54200 | 54200 | 54000 | 217094 |
| 532 | 20250114 | 095700 | 267739794500 | 54100 | 54100 | 54200 | 54100 | 13685 |
| 533 | 20250114 | 095600 | 266998531300 | 54200 | 54100 | 54200 | 54100 | 8330 |
| 534 | 20250114 | 095500 | 266547573600 | 54200 | 54200 | 54200 | 54100 | 13701 |
| 535 | 20250114 | 095400 | 265805358300 | 54200 | 54100 | 54200 | 54100 | 11669 |
| 536 | 20250114 | 095300 | 265173174900 | 54200 | 54100 | 54200 | 54100 | 7878 |
| 537 | 20250114 | 095200 | 264746347700 | 54200 | 54300 | 54300 | 54100 | 88071 |
| 538 | 20250114 | 095100 | 259972866100 | 54300 | 54400 | 54400 | 54200 | 56531 |
| 539 | 20250114 | 095000 | 256902879000 | 54300 | 54300 | 54400 | 54200 | 63071 |
| 540 | 20250114 | 094900 | 253478209000 | 54300 | 54200 | 54300 | 54100 | 134720 |
| 541 | 20250114 | 094800 | 246176245100 | 54200 | 54200 | 54200 | 54100 | 20272 |
| 542 | 20250114 | 094700 | 245078700000 | 54200 | 54100 | 54200 | 54100 | 10402 |
| 543 | 20250114 | 094600 | 244515581200 | 54100 | 54300 | 54300 | 54100 | 124121 |
| 544 | 20250114 | 094500 | 237787844300 | 54300 | 54200 | 54300 | 54200 | 8559 |
| 545 | 20250114 | 094400 | 237323750400 | 54300 | 54200 | 54300 | 54200 | 19541 |
| 546 | 20250114 | 094300 | 236263790100 | 54200 | 54300 | 54300 | 54200 | 9856 |
| 547 | 20250114 | 094200 | 235729122900 | 54300 | 54300 | 54300 | 54200 | 14882 |
| 548 | 20250114 | 094100 | 234921720300 | 54300 | 54200 | 54300 | 54200 | 10295 |
| 549 | 20250114 | 094000 | 234363156100 | 54300 | 54300 | 54300 | 54200 | 16427 |
| 550 | 20250114 | 093900 | 233471544100 | 54300 | 54300 | 54300 | 54200 | 22139 |
| 551 | 20250114 | 093800 | 232271154900 | 54200 | 54200 | 54300 | 54200 | 11300 |
| 552 | 20250114 | 093700 | 231658516800 | 54300 | 54200 | 54300 | 54100 | 47368 |
| 553 | 20250114 | 093600 | 229091268200 | 54200 | 54200 | 54300 | 54100 | 87257 |
| 554 | 20250114 | 093500 | 224361576500 | 54300 | 54300 | 54400 | 54200 | 66064 |
| 555 | 20250114 | 093400 | 220774462200 | 54400 | 54500 | 54500 | 54300 | 81222 |
| 556 | 20250114 | 093300 | 216357588000 | 54500 | 54300 | 54500 | 54300 | 65427 |
| 557 | 20250114 | 093200 | 212798365600 | 54400 | 54400 | 54500 | 54300 | 122173 |
| 558 | 20250114 | 093100 | 206151888500 | 54400 | 54300 | 54500 | 54300 | 203676 |
| 559 | 20250114 | 093000 | 195072992900 | 54300 | 54200 | 54300 | 54200 | 48368 |
| 560 | 20250114 | 092900 | 192446802800 | 54300 | 54300 | 54300 | 54200 | 11493 |
| 561 | 20250114 | 092800 | 191823121100 | 54300 | 54200 | 54300 | 54100 | 71740 |
| 562 | 20250114 | 092700 | 187934881200 | 54200 | 54100 | 54200 | 54000 | 73840 |
| 563 | 20250114 | 092600 | 183939678100 | 54100 | 54100 | 54100 | 54000 | 10863 |
| 564 | 20250114 | 092500 | 183352223400 | 54100 | 54000 | 54100 | 54000 | 28549 |
| 565 | 20250114 | 092400 | 181809780500 | 54100 | 54000 | 54100 | 53900 | 102324 |
| 566 | 20250114 | 092300 | 176282109700 | 54000 | 54100 | 54200 | 53900 | 491887 |
| 567 | 20250114 | 092200 | 149711868600 | 54100 | 54100 | 54100 | 54000 | 11763 |
| 568 | 20250114 | 092100 | 149076018800 | 54000 | 54000 | 54100 | 54000 | 33843 |
| 569 | 20250114 | 092000 | 147246068400 | 54100 | 54100 | 54100 | 54000 | 15916 |
| 570 | 20250114 | 091900 | 146385636600 | 54100 | 54100 | 54100 | 54000 | 22072 |
| 571 | 20250114 | 091800 | 145192633500 | 54100 | 54100 | 54100 | 54000 | 21797 |
| 572 | 20250114 | 091700 | 144014230900 | 54100 | 54100 | 54100 | 54000 | 13799 |
| 573 | 20250114 | 091600 | 143268467200 | 54100 | 54100 | 54200 | 54000 | 137953 |
| 574 | 20250114 | 091500 | 135804718100 | 54100 | 54200 | 54300 | 54000 | 322896 |
| 575 | 20250114 | 091400 | 118331430900 | 54300 | 54200 | 54300 | 54100 | 240845 |
| 576 | 20250114 | 091300 | 105271335300 | 54200 | 54200 | 54200 | 54100 | 38281 |
| 577 | 20250114 | 091200 | 103198461800 | 54200 | 54200 | 54200 | 54100 | 80517 |
| 578 | 20250114 | 091100 | 98840472000 | 54200 | 54200 | 54300 | 54100 | 141835 |
| 579 | 20250114 | 091000 | 91155477900 | 54200 | 54300 | 54300 | 54200 | 23920 |
| 580 | 20250114 | 090900 | 89858035300 | 54300 | 54300 | 54300 | 54200 | 23227 |
| 581 | 20250114 | 090800 | 88598474100 | 54200 | 54400 | 54400 | 54200 | 92542 |
| 582 | 20250114 | 090700 | 83573392500 | 54400 | 54400 | 54400 | 54200 | 157422 |
| 583 | 20250114 | 090600 | 75025229500 | 54400 | 54400 | 54400 | 54300 | 11045 |
| 584 | 20250114 | 090500 | 74425000000 | 54300 | 54400 | 54500 | 54300 | 101875 |
| 585 | 20250114 | 090400 | 68883540300 | 54400 | 54500 | 54600 | 54300 | 130560 |
| 586 | 20250114 | 090300 | 61775759200 | 54500 | 54600 | 54600 | 54500 | 165216 |
| 587 | 20250114 | 090200 | 52769276600 | 54600 | 54400 | 54600 | 54300 | 122613 |
| 588 | 20250114 | 090100 | 46090921200 | 54400 | 54300 | 54600 | 54300 | 365588 |
| 589 | 20250114 | 090000 | 26182484000 | 54400 | 54200 | 54400 | 54200 | 478656 |