36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 3 | 20250113 | 192200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 4 | 20250113 | 192100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 5 | 20250113 | 192000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 6 | 20250113 | 191900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 7 | 20250113 | 191800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 8 | 20250113 | 191700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 9 | 20250113 | 191600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 10 | 20250113 | 191500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 11 | 20250113 | 191400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 12 | 20250113 | 191300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 13 | 20250113 | 191200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 14 | 20250113 | 191100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 15 | 20250113 | 191000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 16 | 20250113 | 190900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 17 | 20250113 | 190800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 18 | 20250113 | 190700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 19 | 20250113 | 190600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 20 | 20250113 | 190500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 21 | 20250113 | 190400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 22 | 20250113 | 190300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 23 | 20250113 | 190200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 24 | 20250113 | 190100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 25 | 20250113 | 190000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 26 | 20250113 | 185900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 27 | 20250113 | 185800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 28 | 20250113 | 185700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 29 | 20250113 | 185600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 30 | 20250113 | 185500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 31 | 20250113 | 185400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 32 | 20250113 | 185300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 33 | 20250113 | 185200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 34 | 20250113 | 185100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 35 | 20250113 | 185000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 36 | 20250113 | 184900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 37 | 20250113 | 184800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 38 | 20250113 | 184700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 39 | 20250113 | 184600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 40 | 20250113 | 184500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 41 | 20250113 | 184400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 42 | 20250113 | 184300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 43 | 20250113 | 184200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 44 | 20250113 | 184100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 45 | 20250113 | 184000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 46 | 20250113 | 183900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 47 | 20250113 | 183800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 48 | 20250113 | 183700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 49 | 20250113 | 183600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 50 | 20250113 | 183500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 51 | 20250113 | 183400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 52 | 20250113 | 183300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 53 | 20250113 | 183200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 54 | 20250113 | 183100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 55 | 20250113 | 183000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 56 | 20250113 | 182900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 57 | 20250113 | 182800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 58 | 20250113 | 182700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 59 | 20250113 | 182600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 60 | 20250113 | 182500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 61 | 20250113 | 182400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 62 | 20250113 | 182300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 63 | 20250113 | 182200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 64 | 20250113 | 182100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 65 | 20250113 | 182000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 66 | 20250113 | 181900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 67 | 20250113 | 181800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 68 | 20250113 | 181700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 69 | 20250113 | 181600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 70 | 20250113 | 181500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 71 | 20250113 | 181400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 72 | 20250113 | 181300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 73 | 20250113 | 181200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 74 | 20250113 | 181100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 75 | 20250113 | 181000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 76 | 20250113 | 180900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 77 | 20250113 | 180800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 78 | 20250113 | 180700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 79 | 20250113 | 180600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 80 | 20250113 | 180500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 81 | 20250113 | 180400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 82 | 20250113 | 180300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 83 | 20250113 | 180200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 84 | 20250113 | 180100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 85 | 20250113 | 180000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 86 | 20250113 | 175900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 87 | 20250113 | 175800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 88 | 20250113 | 175700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 89 | 20250113 | 175600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 90 | 20250113 | 175500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 91 | 20250113 | 175400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 92 | 20250113 | 175300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 93 | 20250113 | 175200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 94 | 20250113 | 175100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 95 | 20250113 | 175000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 96 | 20250113 | 174900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 97 | 20250113 | 174800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 98 | 20250113 | 174700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 99 | 20250113 | 174600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 100 | 20250113 | 174500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 101 | 20250113 | 174400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 102 | 20250113 | 174300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 103 | 20250113 | 174200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 104 | 20250113 | 174100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 105 | 20250113 | 174000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 106 | 20250113 | 173900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 107 | 20250113 | 173800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 108 | 20250113 | 173700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 109 | 20250113 | 173600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 110 | 20250113 | 173500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 111 | 20250113 | 173400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 112 | 20250113 | 173300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 113 | 20250113 | 173200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 114 | 20250113 | 173100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 115 | 20250113 | 173000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 116 | 20250113 | 172900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 117 | 20250113 | 172800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 118 | 20250113 | 172700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 119 | 20250113 | 172600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 120 | 20250113 | 172500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 121 | 20250113 | 172400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 122 | 20250113 | 172300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 123 | 20250113 | 172200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 124 | 20250113 | 172100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 125 | 20250113 | 172000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 126 | 20250113 | 171900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 127 | 20250113 | 171800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 128 | 20250113 | 171700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 129 | 20250113 | 171600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 130 | 20250113 | 171500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 131 | 20250113 | 171400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 132 | 20250113 | 171300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 133 | 20250113 | 171200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 134 | 20250113 | 171100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 135 | 20250113 | 171000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 136 | 20250113 | 170900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 137 | 20250113 | 170800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 138 | 20250113 | 170700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 139 | 20250113 | 170600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 140 | 20250113 | 170500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 141 | 20250113 | 170400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 142 | 20250113 | 170300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 143 | 20250113 | 170200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 144 | 20250113 | 170100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 145 | 20250113 | 170000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 146 | 20250113 | 165900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 147 | 20250113 | 165800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 148 | 20250113 | 165700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 149 | 20250113 | 165600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 150 | 20250113 | 165500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 151 | 20250113 | 165400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 152 | 20250113 | 165300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 153 | 20250113 | 165200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 154 | 20250113 | 165100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 155 | 20250113 | 165000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 156 | 20250113 | 164900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 157 | 20250113 | 164800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 158 | 20250113 | 164700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 159 | 20250113 | 164600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 160 | 20250113 | 164500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 161 | 20250113 | 164400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 162 | 20250113 | 164300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 163 | 20250113 | 164200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 164 | 20250113 | 164100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 165 | 20250113 | 164000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 166 | 20250113 | 163900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 167 | 20250113 | 163800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 168 | 20250113 | 163700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 169 | 20250113 | 163600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 170 | 20250113 | 163500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 171 | 20250113 | 163400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 172 | 20250113 | 163300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 173 | 20250113 | 163200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 174 | 20250113 | 163100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 175 | 20250113 | 163000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 176 | 20250113 | 162900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 177 | 20250113 | 162800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 178 | 20250113 | 162700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 179 | 20250113 | 162600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 180 | 20250113 | 162500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 181 | 20250113 | 162400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 182 | 20250113 | 162300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 183 | 20250113 | 162200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 184 | 20250113 | 162100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 185 | 20250113 | 162000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 186 | 20250113 | 161900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 187 | 20250113 | 161800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 188 | 20250113 | 161700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 189 | 20250113 | 161600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 190 | 20250113 | 161500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 191 | 20250113 | 161400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 192 | 20250113 | 161300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 193 | 20250113 | 161200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 194 | 20250113 | 161100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 195 | 20250113 | 161000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 196 | 20250113 | 160900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 197 | 20250113 | 160800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 198 | 20250113 | 160700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 199 | 20250113 | 160600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 200 | 20250113 | 160500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 201 | 20250113 | 160400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 202 | 20250113 | 160300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 203 | 20250113 | 160200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 204 | 20250113 | 160100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 205 | 20250113 | 160000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 206 | 20250113 | 155900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 207 | 20250113 | 155800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 208 | 20250113 | 155700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 209 | 20250113 | 155600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 210 | 20250113 | 155500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 211 | 20250113 | 155400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 212 | 20250113 | 155300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 213 | 20250113 | 155200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 214 | 20250113 | 155100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 215 | 20250113 | 155000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 216 | 20250113 | 154900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 217 | 20250113 | 154800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 218 | 20250113 | 154700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 219 | 20250113 | 154600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 220 | 20250113 | 154500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 221 | 20250113 | 154400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 222 | 20250113 | 154300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 223 | 20250113 | 154200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 224 | 20250113 | 154100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 225 | 20250113 | 154000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 226 | 20250113 | 153900 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 227 | 20250113 | 153800 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 228 | 20250113 | 153700 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 229 | 20250113 | 153600 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 230 | 20250113 | 153500 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 231 | 20250113 | 153400 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 232 | 20250113 | 153300 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 233 | 20250113 | 153200 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 234 | 20250113 | 153100 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 235 | 20250113 | 153000 | 8258731900 | 119600 | 119600 | 119600 | 119600 | 4291 |
| 236 | 20250113 | 152900 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 237 | 20250113 | 152800 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 238 | 20250113 | 152700 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 239 | 20250113 | 152600 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 240 | 20250113 | 152500 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 241 | 20250113 | 152400 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 242 | 20250113 | 152300 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 243 | 20250113 | 152200 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 244 | 20250113 | 152100 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 245 | 20250113 | 152000 | 7745528300 | 118900 | 118900 | 118900 | 118900 | 0 |
| 246 | 20250113 | 151900 | 7745528300 | 118900 | 119200 | 119300 | 118900 | 65 |
| 247 | 20250113 | 151800 | 7737786100 | 119200 | 119200 | 119200 | 118900 | 26 |
| 248 | 20250113 | 151700 | 7734687500 | 118900 | 118800 | 119200 | 118800 | 147 |
| 249 | 20250113 | 151600 | 7717208300 | 118900 | 118800 | 118900 | 118700 | 66 |
| 250 | 20250113 | 151500 | 7709369000 | 118900 | 118800 | 118900 | 118700 | 55 |
| 251 | 20250113 | 151400 | 7702835000 | 118800 | 118800 | 118800 | 118700 | 57 |
| 252 | 20250113 | 151300 | 7696064700 | 118800 | 119100 | 119100 | 118800 | 161 |
| 253 | 20250113 | 151200 | 7676928600 | 119100 | 118900 | 119400 | 118800 | 88 |
| 254 | 20250113 | 151100 | 7666456300 | 119400 | 119200 | 119400 | 118700 | 36 |
| 255 | 20250113 | 151000 | 7662161700 | 119200 | 118900 | 119200 | 118700 | 210 |
| 256 | 20250113 | 150900 | 7637203900 | 118900 | 118700 | 118900 | 118700 | 31 |
| 257 | 20250113 | 150800 | 7633518500 | 118900 | 119000 | 119200 | 118700 | 221 |
| 258 | 20250113 | 150700 | 7607259100 | 118900 | 118900 | 119000 | 118800 | 64 |
| 259 | 20250113 | 150600 | 7599650300 | 118800 | 118800 | 118800 | 118700 | 84 |
| 260 | 20250113 | 150500 | 7589673300 | 118800 | 118800 | 118800 | 118700 | 78 |
| 261 | 20250113 | 150400 | 7580407400 | 118700 | 118700 | 118800 | 118700 | 157 |
| 262 | 20250113 | 150300 | 7561766400 | 118700 | 118800 | 118800 | 118700 | 115 |
| 263 | 20250113 | 150200 | 7548110600 | 118700 | 118700 | 118800 | 118600 | 481 |
| 264 | 20250113 | 150100 | 7491014900 | 118700 | 118800 | 118800 | 118700 | 155 |
| 265 | 20250113 | 150000 | 7472608700 | 118900 | 118800 | 119000 | 118700 | 101 |
| 266 | 20250113 | 145900 | 7460600700 | 118800 | 118700 | 118900 | 118700 | 203 |
| 267 | 20250113 | 145800 | 7436478700 | 118700 | 118700 | 118900 | 118700 | 201 |
| 268 | 20250113 | 145700 | 7412605700 | 118800 | 118800 | 118800 | 118700 | 190 |
| 269 | 20250113 | 145600 | 7390041700 | 118800 | 118800 | 118900 | 118700 | 261 |
| 270 | 20250113 | 145500 | 7359035700 | 118900 | 118700 | 118900 | 118700 | 80 |
| 271 | 20250113 | 145400 | 7349526300 | 118800 | 118800 | 118900 | 118700 | 214 |
| 272 | 20250113 | 145300 | 7324102300 | 118800 | 118800 | 118900 | 118700 | 188 |
| 273 | 20250113 | 145200 | 7301763500 | 118900 | 118800 | 118900 | 118700 | 112 |
| 274 | 20250113 | 145100 | 7288458000 | 118800 | 118800 | 118800 | 118700 | 222 |
| 275 | 20250113 | 145000 | 7262099600 | 118800 | 118800 | 118800 | 118700 | 148 |
| 276 | 20250113 | 144900 | 7244526000 | 118800 | 118700 | 118900 | 118700 | 123 |
| 277 | 20250113 | 144800 | 7229915500 | 118800 | 118800 | 118800 | 118700 | 98 |
| 278 | 20250113 | 144700 | 7218273200 | 118800 | 118800 | 118900 | 118700 | 128 |
| 279 | 20250113 | 144600 | 7203071900 | 118700 | 118900 | 118900 | 118600 | 259 |
| 280 | 20250113 | 144500 | 7172315200 | 118900 | 118800 | 118900 | 118800 | 55 |
| 281 | 20250113 | 144400 | 7165776200 | 118900 | 118800 | 119000 | 118800 | 117 |
| 282 | 20250113 | 144300 | 7151860100 | 118800 | 118800 | 118800 | 118700 | 241 |
| 283 | 20250113 | 144200 | 7123246600 | 118700 | 118800 | 118900 | 118700 | 129 |
| 284 | 20250113 | 144100 | 7107919400 | 118800 | 118900 | 118900 | 118700 | 91 |
| 285 | 20250113 | 144000 | 7097105300 | 118900 | 118800 | 118900 | 118600 | 238 |
| 286 | 20250113 | 143900 | 7068839500 | 118800 | 118600 | 118800 | 118500 | 188 |
| 287 | 20250113 | 143800 | 7046523000 | 118500 | 118700 | 118700 | 118500 | 164 |
| 288 | 20250113 | 143700 | 7027066600 | 118700 | 118600 | 118700 | 118600 | 236 |
| 289 | 20250113 | 143600 | 6999064600 | 118600 | 118700 | 118700 | 118500 | 235 |
| 290 | 20250113 | 143500 | 6971190400 | 118700 | 118700 | 118700 | 118600 | 122 |
| 291 | 20250113 | 143400 | 6956717200 | 118700 | 118800 | 118800 | 118600 | 104 |
| 292 | 20250113 | 143300 | 6944373300 | 118700 | 118600 | 118700 | 118600 | 382 |
| 293 | 20250113 | 143200 | 6899056100 | 118700 | 118700 | 118700 | 118500 | 359 |
| 294 | 20250113 | 143100 | 6856477500 | 118600 | 118800 | 118800 | 118600 | 89 |
| 295 | 20250113 | 143000 | 6845916000 | 118700 | 118600 | 118800 | 118600 | 269 |
| 296 | 20250113 | 142900 | 6813993200 | 118700 | 118700 | 118800 | 118500 | 317 |
| 297 | 20250113 | 142800 | 6776388000 | 118700 | 118900 | 118900 | 118600 | 500 |
| 298 | 20250113 | 142700 | 6717035500 | 118700 | 119000 | 119000 | 118700 | 102 |
| 299 | 20250113 | 142600 | 6704909700 | 119000 | 119000 | 119000 | 118900 | 166 |
| 300 | 20250113 | 142500 | 6685157400 | 118900 | 118900 | 119000 | 118800 | 161 |
| 301 | 20250113 | 142400 | 6666013400 | 118900 | 119000 | 119000 | 118800 | 181 |
| 302 | 20250113 | 142300 | 6644495200 | 119000 | 118900 | 119000 | 118800 | 221 |
| 303 | 20250113 | 142200 | 6618225100 | 118900 | 118900 | 118900 | 118700 | 194 |
| 304 | 20250113 | 142100 | 6595170500 | 118900 | 118900 | 118900 | 118700 | 284 |
| 305 | 20250113 | 142000 | 6561434100 | 118800 | 118700 | 118900 | 118700 | 463 |
| 306 | 20250113 | 141900 | 6506430400 | 118800 | 118800 | 118800 | 118700 | 181 |
| 307 | 20250113 | 141800 | 6484929100 | 118800 | 118800 | 118900 | 118700 | 274 |
| 308 | 20250113 | 141700 | 6452376100 | 118800 | 118800 | 118900 | 118700 | 261 |
| 309 | 20250113 | 141600 | 6421370500 | 118800 | 118900 | 118900 | 118700 | 149 |
| 310 | 20250113 | 141500 | 6403660800 | 118900 | 118900 | 118900 | 118700 | 290 |
| 311 | 20250113 | 141400 | 6369214500 | 118900 | 118800 | 118900 | 118800 | 124 |
| 312 | 20250113 | 141300 | 6354472800 | 118800 | 118900 | 119000 | 118800 | 116 |
| 313 | 20250113 | 141200 | 6340684500 | 118900 | 119000 | 119000 | 118800 | 140 |
| 314 | 20250113 | 141100 | 6324038000 | 118900 | 118900 | 118900 | 118800 | 194 |
| 315 | 20250113 | 141000 | 6300982700 | 118800 | 118900 | 118900 | 118800 | 120 |
| 316 | 20250113 | 140900 | 6286722200 | 118900 | 118800 | 118900 | 118800 | 216 |
| 317 | 20250113 | 140800 | 6261054100 | 118800 | 118900 | 118900 | 118800 | 116 |
| 318 | 20250113 | 140700 | 6247272900 | 118900 | 118700 | 118900 | 118700 | 103 |
| 319 | 20250113 | 140600 | 6235029100 | 118800 | 118800 | 118900 | 118800 | 271 |
| 320 | 20250113 | 140500 | 6202824000 | 118800 | 118900 | 118900 | 118800 | 88 |
| 321 | 20250113 | 140400 | 6192362400 | 118900 | 118600 | 118900 | 118600 | 288 |
| 322 | 20250113 | 140300 | 6158151500 | 118700 | 118500 | 118700 | 118500 | 121 |
| 323 | 20250113 | 140200 | 6143800700 | 118600 | 118500 | 118700 | 118400 | 222 |
| 324 | 20250113 | 140100 | 6117476100 | 118400 | 118600 | 118600 | 118400 | 126 |
| 325 | 20250113 | 140000 | 6102539800 | 118600 | 118600 | 118600 | 118500 | 178 |
| 326 | 20250113 | 135900 | 6081440600 | 118500 | 118600 | 118600 | 118400 | 198 |
| 327 | 20250113 | 135800 | 6057974000 | 118500 | 118600 | 118600 | 118400 | 118 |
| 328 | 20250113 | 135700 | 6043992300 | 118500 | 118600 | 118600 | 118400 | 128 |
| 329 | 20250113 | 135600 | 6028822000 | 118700 | 118600 | 118700 | 118500 | 166 |
| 330 | 20250113 | 135500 | 6009140500 | 118500 | 118500 | 118600 | 118500 | 238 |
| 331 | 20250113 | 135400 | 5980932000 | 118500 | 118500 | 118600 | 118500 | 181 |
| 332 | 20250113 | 135300 | 5959477700 | 118500 | 118500 | 118600 | 118500 | 266 |
| 333 | 20250113 | 135200 | 5927947800 | 118500 | 118600 | 118600 | 118500 | 332 |
| 334 | 20250113 | 135100 | 5888600600 | 118700 | 118600 | 118700 | 118500 | 148 |
| 335 | 20250113 | 135000 | 5871045800 | 118600 | 118400 | 118600 | 118300 | 138 |
| 336 | 20250113 | 134900 | 5854691500 | 118400 | 118400 | 118500 | 118400 | 134 |
| 337 | 20250113 | 134800 | 5838825100 | 118500 | 118500 | 118500 | 118300 | 328 |
| 338 | 20250113 | 134700 | 5799984500 | 118500 | 118600 | 118600 | 118400 | 424 |
| 339 | 20250113 | 134600 | 5749773800 | 118500 | 118600 | 118600 | 118500 | 180 |
| 340 | 20250113 | 134500 | 5728434200 | 118500 | 118700 | 118700 | 118500 | 98 |
| 341 | 20250113 | 134400 | 5716806800 | 118700 | 118700 | 118700 | 118500 | 194 |
| 342 | 20250113 | 134300 | 5693795600 | 118700 | 118600 | 118700 | 118500 | 169 |
| 343 | 20250113 | 134200 | 5673743200 | 118600 | 118600 | 118700 | 118600 | 93 |
| 344 | 20250113 | 134100 | 5662708400 | 118600 | 118800 | 118800 | 118600 | 93 |
| 345 | 20250113 | 134000 | 5651669400 | 118800 | 118800 | 118800 | 118700 | 106 |
| 346 | 20250113 | 133900 | 5639078900 | 118800 | 118800 | 118800 | 118700 | 170 |
| 347 | 20250113 | 133800 | 5618888000 | 118800 | 118900 | 118900 | 118700 | 158 |
| 348 | 20250113 | 133700 | 5600110000 | 118900 | 119000 | 119000 | 118900 | 46 |
| 349 | 20250113 | 133600 | 5594639200 | 118900 | 118900 | 118900 | 118700 | 313 |
| 350 | 20250113 | 133500 | 5557425800 | 118900 | 118600 | 118900 | 118600 | 192 |
| 351 | 20250113 | 133400 | 5534617400 | 118700 | 118500 | 118700 | 118500 | 151 |
| 352 | 20250113 | 133300 | 5516695100 | 118700 | 118600 | 118700 | 118500 | 155 |
| 353 | 20250113 | 133200 | 5498317100 | 118600 | 118500 | 118700 | 118500 | 173 |
| 354 | 20250113 | 133100 | 5477803600 | 118600 | 118600 | 118600 | 118500 | 125 |
| 355 | 20250113 | 133000 | 5462985100 | 118500 | 118600 | 118600 | 118500 | 269 |
| 356 | 20250113 | 132900 | 5431103200 | 118500 | 118600 | 118700 | 118400 | 335 |
| 357 | 20250113 | 132800 | 5391410400 | 118600 | 118600 | 118700 | 118400 | 405 |
| 358 | 20250113 | 132700 | 5343406800 | 118600 | 118500 | 118700 | 118500 | 181 |
| 359 | 20250113 | 132600 | 5321954800 | 118600 | 118500 | 118600 | 118500 | 286 |
| 360 | 20250113 | 132500 | 5288051300 | 118600 | 118500 | 118600 | 118500 | 115 |
| 361 | 20250113 | 132400 | 5274416700 | 118500 | 118500 | 118600 | 118500 | 118 |
| 362 | 20250113 | 132300 | 5260425900 | 118600 | 118500 | 118600 | 118500 | 191 |
| 363 | 20250113 | 132200 | 5237787400 | 118500 | 118600 | 118700 | 118500 | 259 |
| 364 | 20250113 | 132100 | 5207085000 | 118600 | 118500 | 118600 | 118400 | 175 |
| 365 | 20250113 | 132000 | 5186343600 | 118600 | 118500 | 118700 | 118500 | 162 |
| 366 | 20250113 | 131900 | 5167134800 | 118400 | 118500 | 118600 | 118400 | 242 |
| 367 | 20250113 | 131800 | 5138466100 | 118500 | 118500 | 118600 | 118400 | 120 |
| 368 | 20250113 | 131700 | 5124246500 | 118400 | 118600 | 118700 | 118400 | 97 |
| 369 | 20250113 | 131600 | 5112744600 | 118600 | 118500 | 118600 | 118500 | 89 |
| 370 | 20250113 | 131500 | 5102192200 | 118700 | 118600 | 118700 | 118400 | 263 |
| 371 | 20250113 | 131400 | 5071032900 | 118500 | 118400 | 118500 | 118400 | 157 |
| 372 | 20250113 | 131300 | 5052439700 | 118400 | 118400 | 118500 | 118400 | 147 |
| 373 | 20250113 | 131200 | 5035026700 | 118600 | 118400 | 118600 | 118400 | 87 |
| 374 | 20250113 | 131100 | 5024716500 | 118600 | 118600 | 118600 | 118200 | 61 |
| 375 | 20250113 | 131000 | 5017491900 | 118200 | 118400 | 118600 | 118200 | 129 |
| 376 | 20250113 | 130900 | 5002214800 | 118300 | 118500 | 118500 | 118300 | 101 |
| 377 | 20250113 | 130800 | 4990255400 | 118500 | 118500 | 118700 | 118300 | 245 |
| 378 | 20250113 | 130700 | 4961244300 | 118500 | 118400 | 118500 | 118300 | 103 |
| 379 | 20250113 | 130600 | 4949049000 | 118500 | 118700 | 118700 | 118300 | 109 |
| 380 | 20250113 | 130500 | 4936137200 | 118800 | 118200 | 118900 | 118200 | 125 |
| 381 | 20250113 | 130400 | 4921355800 | 118200 | 118400 | 118700 | 118200 | 406 |
| 382 | 20250113 | 130300 | 4873300100 | 118400 | 118300 | 118700 | 118300 | 237 |
| 383 | 20250113 | 130200 | 4845240200 | 118400 | 118300 | 118600 | 118300 | 298 |
| 384 | 20250113 | 130100 | 4809962700 | 118600 | 118400 | 118700 | 118300 | 274 |
| 385 | 20250113 | 130000 | 4777525400 | 118300 | 118500 | 118900 | 118300 | 154 |
| 386 | 20250113 | 125900 | 4759287400 | 118500 | 118600 | 118600 | 118300 | 328 |
| 387 | 20250113 | 125800 | 4720448100 | 118600 | 118600 | 119000 | 118500 | 339 |
| 388 | 20250113 | 125700 | 4680267300 | 119000 | 118700 | 119000 | 118500 | 318 |
| 389 | 20250113 | 125600 | 4642519600 | 118800 | 118700 | 118800 | 118500 | 92 |
| 390 | 20250113 | 125500 | 4631607300 | 118700 | 118900 | 118900 | 118600 | 112 |
| 391 | 20250113 | 125400 | 4618315100 | 118800 | 118600 | 118900 | 118600 | 183 |
| 392 | 20250113 | 125300 | 4596576600 | 118600 | 118700 | 118900 | 118600 | 165 |
| 393 | 20250113 | 125200 | 4577003300 | 118900 | 118700 | 118900 | 118600 | 431 |
| 394 | 20250113 | 125100 | 4525868600 | 119000 | 118600 | 119000 | 118600 | 32 |
| 395 | 20250113 | 125000 | 4522069000 | 118700 | 118800 | 119000 | 118700 | 209 |
| 396 | 20250113 | 124900 | 4497252000 | 118800 | 118900 | 119000 | 118700 | 144 |
| 397 | 20250113 | 124800 | 4480132400 | 118700 | 119000 | 119000 | 118700 | 191 |
| 398 | 20250113 | 124700 | 4457434600 | 118700 | 119000 | 119000 | 118700 | 60 |
| 399 | 20250113 | 124600 | 4450306500 | 118800 | 119000 | 119000 | 118800 | 233 |
| 400 | 20250113 | 124500 | 4422603200 | 118900 | 118800 | 119000 | 118700 | 257 |
| 401 | 20250113 | 124400 | 4392070900 | 118800 | 118800 | 118900 | 118700 | 64 |
| 402 | 20250113 | 124300 | 4384466500 | 118800 | 118700 | 119000 | 118700 | 135 |
| 403 | 20250113 | 124200 | 4368431200 | 119000 | 119000 | 119100 | 118800 | 166 |
| 404 | 20250113 | 124100 | 4348700900 | 119100 | 119200 | 119200 | 118700 | 155 |
| 405 | 20250113 | 124000 | 4330270200 | 118900 | 119100 | 119200 | 118900 | 110 |
| 406 | 20250113 | 123900 | 4317176000 | 118900 | 119200 | 119200 | 118900 | 86 |
| 407 | 20250113 | 123800 | 4306935500 | 119100 | 119200 | 119200 | 118900 | 184 |
| 408 | 20250113 | 123700 | 4285022800 | 119200 | 119200 | 119200 | 119100 | 60 |
| 409 | 20250113 | 123600 | 4277873900 | 119000 | 118800 | 119200 | 118800 | 80 |
| 410 | 20250113 | 123500 | 4268352500 | 119100 | 119100 | 119100 | 118900 | 220 |
| 411 | 20250113 | 123400 | 4242165200 | 118900 | 119100 | 119100 | 118900 | 111 |
| 412 | 20250113 | 123300 | 4228953500 | 119100 | 119000 | 119100 | 118900 | 88 |
| 413 | 20250113 | 123200 | 4218481300 | 118900 | 118900 | 119100 | 118700 | 254 |
| 414 | 20250113 | 123100 | 4188307600 | 118800 | 118800 | 119100 | 118800 | 213 |
| 415 | 20250113 | 123000 | 4162997300 | 119100 | 118900 | 119100 | 118800 | 308 |
| 416 | 20250113 | 122900 | 4126374400 | 118900 | 119000 | 119000 | 118800 | 294 |
| 417 | 20250113 | 122800 | 4091418600 | 119000 | 118900 | 119000 | 118800 | 324 |
| 418 | 20250113 | 122700 | 4052894400 | 118900 | 118900 | 119000 | 118900 | 281 |
| 419 | 20250113 | 122600 | 4019474500 | 119000 | 118900 | 119000 | 118900 | 143 |
| 420 | 20250113 | 122500 | 4002459900 | 119000 | 118900 | 119000 | 118900 | 81 |
| 421 | 20250113 | 122400 | 3992828000 | 119000 | 119000 | 119100 | 118900 | 170 |
| 422 | 20250113 | 122300 | 3972601500 | 118900 | 119000 | 119000 | 118800 | 79 |
| 423 | 20250113 | 122200 | 3963207800 | 119000 | 118800 | 119100 | 118800 | 146 |
| 424 | 20250113 | 122100 | 3945849900 | 118800 | 119100 | 119100 | 118600 | 1419 |
| 425 | 20250113 | 122000 | 3777141700 | 119100 | 119300 | 119300 | 119000 | 323 |
| 426 | 20250113 | 121900 | 3738671400 | 119300 | 119100 | 119300 | 119100 | 412 |
| 427 | 20250113 | 121800 | 3689595700 | 119200 | 119200 | 119200 | 119100 | 296 |
| 428 | 20250113 | 121700 | 3654334500 | 119200 | 119200 | 119600 | 119100 | 258 |
| 429 | 20250113 | 121600 | 3623569700 | 119200 | 119200 | 119600 | 119100 | 171 |
| 430 | 20250113 | 121500 | 3603182700 | 119400 | 119600 | 119600 | 119100 | 94 |
| 431 | 20250113 | 121400 | 3591974200 | 119200 | 119100 | 119600 | 119100 | 145 |
| 432 | 20250113 | 121300 | 3574693900 | 119400 | 119500 | 119600 | 119100 | 281 |
| 433 | 20250113 | 121200 | 3541180200 | 119500 | 119400 | 119600 | 119300 | 94 |
| 434 | 20250113 | 121100 | 3529951700 | 119400 | 119400 | 119500 | 119400 | 63 |
| 435 | 20250113 | 121000 | 3522427500 | 119400 | 119500 | 119600 | 119200 | 75 |
| 436 | 20250113 | 120900 | 3513468200 | 119500 | 119300 | 119600 | 119300 | 182 |
| 437 | 20250113 | 120800 | 3491722100 | 119300 | 119400 | 119400 | 119300 | 68 |
| 438 | 20250113 | 120700 | 3483605400 | 119400 | 119300 | 119400 | 119300 | 61 |
| 439 | 20250113 | 120600 | 3476325600 | 119400 | 119400 | 119600 | 119200 | 113 |
| 440 | 20250113 | 120500 | 3462828900 | 119500 | 119500 | 119600 | 119300 | 135 |
| 441 | 20250113 | 120400 | 3446709900 | 119500 | 119600 | 119600 | 119400 | 62 |
| 442 | 20250113 | 120300 | 3439303700 | 119400 | 119500 | 119600 | 119400 | 142 |
| 443 | 20250113 | 120200 | 3422335500 | 119600 | 119400 | 119600 | 119300 | 323 |
| 444 | 20250113 | 120100 | 3383762400 | 119400 | 119300 | 119400 | 119200 | 58 |
| 445 | 20250113 | 120000 | 3376843900 | 119400 | 119300 | 119400 | 119200 | 117 |
| 446 | 20250113 | 115900 | 3362887800 | 119300 | 119300 | 119300 | 119100 | 139 |
| 447 | 20250113 | 115800 | 3346314400 | 119200 | 119100 | 119200 | 119100 | 77 |
| 448 | 20250113 | 115700 | 3337138200 | 119100 | 119200 | 119300 | 119100 | 70 |
| 449 | 20250113 | 115600 | 3328793800 | 119200 | 119100 | 119300 | 119100 | 122 |
| 450 | 20250113 | 115500 | 3314250600 | 119300 | 119200 | 119400 | 119100 | 128 |
| 451 | 20250113 | 115400 | 3298981400 | 119200 | 119200 | 119300 | 119100 | 124 |
| 452 | 20250113 | 115300 | 3284202600 | 119100 | 119200 | 119300 | 119100 | 111 |
| 453 | 20250113 | 115200 | 3270970700 | 119200 | 119200 | 119300 | 119100 | 161 |
| 454 | 20250113 | 115100 | 3251784700 | 119300 | 119200 | 119300 | 119200 | 118 |
| 455 | 20250113 | 115000 | 3237717900 | 119200 | 119300 | 119300 | 119100 | 259 |
| 456 | 20250113 | 114900 | 3206856100 | 119300 | 119200 | 119300 | 119200 | 176 |
| 457 | 20250113 | 114800 | 3185873000 | 119300 | 119200 | 119400 | 119200 | 205 |
| 458 | 20250113 | 114700 | 3161418700 | 119300 | 119300 | 119400 | 119200 | 88 |
| 459 | 20250113 | 114600 | 3150923200 | 119400 | 119200 | 119400 | 119200 | 268 |
| 460 | 20250113 | 114500 | 3118965900 | 119300 | 119300 | 119400 | 119300 | 126 |
| 461 | 20250113 | 114400 | 3103933200 | 119300 | 119300 | 119400 | 119300 | 179 |
| 462 | 20250113 | 114300 | 3082573000 | 119400 | 119400 | 119400 | 119300 | 131 |
| 463 | 20250113 | 114200 | 3066942100 | 119400 | 119400 | 119600 | 119200 | 496 |
| 464 | 20250113 | 114100 | 3007750300 | 119500 | 119500 | 119600 | 119400 | 147 |
| 465 | 20250113 | 114000 | 2990189700 | 119500 | 119400 | 119500 | 119400 | 83 |
| 466 | 20250113 | 113900 | 2980276100 | 119400 | 119400 | 119500 | 119400 | 132 |
| 467 | 20250113 | 113800 | 2964508100 | 119500 | 119500 | 119500 | 119300 | 199 |
| 468 | 20250113 | 113700 | 2940743600 | 119400 | 119400 | 119500 | 119300 | 201 |
| 469 | 20250113 | 113600 | 2916741800 | 119500 | 119300 | 119500 | 119300 | 58 |
| 470 | 20250113 | 113500 | 2909814900 | 119400 | 119500 | 119500 | 119300 | 136 |
| 471 | 20250113 | 113400 | 2893573900 | 119400 | 119300 | 119500 | 119300 | 126 |
| 472 | 20250113 | 113300 | 2878535700 | 119300 | 119500 | 119600 | 119300 | 82 |
| 473 | 20250113 | 113200 | 2868745300 | 119400 | 119400 | 119400 | 119300 | 83 |
| 474 | 20250113 | 113100 | 2858838200 | 119300 | 119800 | 119800 | 119300 | 330 |
| 475 | 20250113 | 113000 | 2819398300 | 119700 | 119600 | 119800 | 119500 | 204 |
| 476 | 20250113 | 112900 | 2794997300 | 119700 | 119700 | 119800 | 119600 | 127 |
| 477 | 20250113 | 112800 | 2779793000 | 119700 | 119600 | 119700 | 119500 | 207 |
| 478 | 20250113 | 112700 | 2755032700 | 119600 | 119600 | 119700 | 119500 | 73 |
| 479 | 20250113 | 112600 | 2746302300 | 119500 | 119700 | 119800 | 119500 | 164 |
| 480 | 20250113 | 112500 | 2726685000 | 119700 | 119600 | 119800 | 119600 | 149 |
| 481 | 20250113 | 112400 | 2708856300 | 119700 | 119700 | 119800 | 119600 | 61 |
| 482 | 20250113 | 112300 | 2701555400 | 119700 | 119800 | 119900 | 119600 | 173 |
| 483 | 20250113 | 112200 | 2680838900 | 119900 | 119800 | 119900 | 119700 | 94 |
| 484 | 20250113 | 112100 | 2669578400 | 119700 | 119800 | 119900 | 119600 | 117 |
| 485 | 20250113 | 112000 | 2655573900 | 119700 | 119700 | 119800 | 119700 | 113 |
| 486 | 20250113 | 111900 | 2642046300 | 119700 | 119500 | 119700 | 119500 | 265 |
| 487 | 20250113 | 111800 | 2610358300 | 119600 | 119600 | 119700 | 119500 | 169 |
| 488 | 20250113 | 111700 | 2590141200 | 119600 | 119700 | 119700 | 119500 | 119 |
| 489 | 20250113 | 111600 | 2575906400 | 119500 | 119500 | 119600 | 119500 | 269 |
| 490 | 20250113 | 111500 | 2543753900 | 119500 | 119600 | 119700 | 119500 | 158 |
| 491 | 20250113 | 111400 | 2524861700 | 119600 | 119700 | 119700 | 119500 | 101 |
| 492 | 20250113 | 111300 | 2512785400 | 119700 | 119600 | 119800 | 119500 | 130 |
| 493 | 20250113 | 111200 | 2497227000 | 119500 | 119600 | 119700 | 119500 | 207 |
| 494 | 20250113 | 111100 | 2472484200 | 119700 | 119800 | 119800 | 119600 | 105 |
| 495 | 20250113 | 111000 | 2459917500 | 119500 | 119700 | 119900 | 119500 | 160 |
| 496 | 20250113 | 110900 | 2440760600 | 119600 | 119700 | 119900 | 119600 | 175 |
| 497 | 20250113 | 110800 | 2419802900 | 119700 | 119800 | 119800 | 119600 | 113 |
| 498 | 20250113 | 110700 | 2406284100 | 119700 | 119700 | 119800 | 119600 | 86 |
| 499 | 20250113 | 110600 | 2395992600 | 119600 | 119600 | 119900 | 119600 | 101 |
| 500 | 20250113 | 110500 | 2383904700 | 119600 | 119500 | 119700 | 119500 | 119 |
| 501 | 20250113 | 110400 | 2369673400 | 119600 | 119800 | 119800 | 119600 | 164 |
| 502 | 20250113 | 110300 | 2350042900 | 119600 | 119500 | 119800 | 119500 | 39 |
| 503 | 20250113 | 110200 | 2345378000 | 119500 | 119600 | 119600 | 119500 | 103 |
| 504 | 20250113 | 110100 | 2333063800 | 119500 | 119700 | 119900 | 119500 | 261 |
| 505 | 20250113 | 110000 | 2301853500 | 119600 | 119500 | 119900 | 119500 | 55 |
| 506 | 20250113 | 105900 | 2295277600 | 119600 | 119600 | 119800 | 119500 | 146 |
| 507 | 20250113 | 105800 | 2277811100 | 119700 | 119800 | 119800 | 119700 | 103 |
| 508 | 20250113 | 105700 | 2265480400 | 119800 | 119900 | 119900 | 119600 | 65 |
| 509 | 20250113 | 105600 | 2257698200 | 119500 | 119800 | 119900 | 119500 | 72 |
| 510 | 20250113 | 105500 | 2249083500 | 119700 | 119700 | 119800 | 119600 | 124 |
| 511 | 20250113 | 105400 | 2234242000 | 119600 | 119700 | 119700 | 119600 | 103 |
| 512 | 20250113 | 105300 | 2221915200 | 119600 | 119700 | 119800 | 119500 | 76 |
| 513 | 20250113 | 105200 | 2212823400 | 119700 | 119600 | 119900 | 119600 | 115 |
| 514 | 20250113 | 105100 | 2199050400 | 119600 | 119700 | 119900 | 119600 | 97 |
| 515 | 20250113 | 105000 | 2187443100 | 119600 | 119500 | 119700 | 119500 | 118 |
| 516 | 20250113 | 104900 | 2173332200 | 119900 | 119700 | 120000 | 119500 | 149 |
| 517 | 20250113 | 104800 | 2155504400 | 119900 | 119600 | 119900 | 119500 | 48 |
| 518 | 20250113 | 104700 | 2149761800 | 119600 | 119600 | 119900 | 119500 | 200 |
| 519 | 20250113 | 104600 | 2125841700 | 119500 | 119800 | 119800 | 119500 | 985 |
| 520 | 20250113 | 104500 | 2008003400 | 119800 | 119800 | 120000 | 119700 | 148 |
| 521 | 20250113 | 104400 | 1990265800 | 119900 | 119800 | 119900 | 119800 | 29 |
| 522 | 20250113 | 104300 | 1986789100 | 119800 | 119900 | 119900 | 119800 | 209 |
| 523 | 20250113 | 104200 | 1961742100 | 119900 | 119900 | 120200 | 119800 | 55 |
| 524 | 20250113 | 104100 | 1955146200 | 119900 | 119900 | 120000 | 119800 | 71 |
| 525 | 20250113 | 104000 | 1946630400 | 119900 | 119900 | 120000 | 119800 | 88 |
| 526 | 20250113 | 103900 | 1936080200 | 119900 | 119900 | 120300 | 119800 | 132 |
| 527 | 20250113 | 103800 | 1920256500 | 119800 | 120000 | 120000 | 119800 | 102 |
| 528 | 20250113 | 103700 | 1908031100 | 119900 | 120300 | 120500 | 119900 | 74 |
| 529 | 20250113 | 103600 | 1899148700 | 120200 | 119900 | 120200 | 119800 | 151 |
| 530 | 20250113 | 103500 | 1881022200 | 119900 | 119800 | 120000 | 119800 | 138 |
| 531 | 20250113 | 103400 | 1864477400 | 119900 | 120000 | 120000 | 119800 | 75 |
| 532 | 20250113 | 103300 | 1855482100 | 120000 | 120100 | 120500 | 119800 | 182 |
| 533 | 20250113 | 103200 | 1833619700 | 120100 | 120000 | 120100 | 119900 | 207 |
| 534 | 20250113 | 103100 | 1808790700 | 120200 | 119900 | 120300 | 119900 | 93 |
| 535 | 20250113 | 103000 | 1797630800 | 120000 | 120000 | 120000 | 119900 | 50 |
| 536 | 20250113 | 102900 | 1791633800 | 119900 | 120100 | 120200 | 119900 | 131 |
| 537 | 20250113 | 102800 | 1775908900 | 120000 | 120300 | 120300 | 119900 | 95 |
| 538 | 20250113 | 102700 | 1764515900 | 120000 | 120000 | 120200 | 120000 | 103 |
| 539 | 20250113 | 102600 | 1752148700 | 120000 | 120000 | 120100 | 119900 | 117 |
| 540 | 20250113 | 102500 | 1738108600 | 120000 | 120100 | 120100 | 119800 | 283 |
| 541 | 20250113 | 102400 | 1704187700 | 120000 | 119800 | 120100 | 119800 | 107 |
| 542 | 20250113 | 102300 | 1691355700 | 119800 | 120000 | 120100 | 119800 | 77 |
| 543 | 20250113 | 102200 | 1682118300 | 120100 | 120100 | 120200 | 119900 | 103 |
| 544 | 20250113 | 102100 | 1669749500 | 119800 | 120000 | 120100 | 119800 | 202 |
| 545 | 20250113 | 102000 | 1645514700 | 120200 | 120000 | 120200 | 119800 | 108 |
| 546 | 20250113 | 101900 | 1632557700 | 119900 | 119800 | 120000 | 119800 | 106 |
| 547 | 20250113 | 101800 | 1619849300 | 119800 | 119800 | 119900 | 119700 | 303 |
| 548 | 20250113 | 101700 | 1583549400 | 119800 | 120100 | 120100 | 119800 | 812 |
| 549 | 20250113 | 101600 | 1486169200 | 120000 | 120100 | 120100 | 120000 | 91 |
| 550 | 20250113 | 101500 | 1475246800 | 120100 | 120100 | 120100 | 120000 | 140 |
| 551 | 20250113 | 101400 | 1458442600 | 120000 | 120100 | 120400 | 120000 | 266 |
| 552 | 20250113 | 101300 | 1426516800 | 120100 | 120000 | 120300 | 120000 | 244 |
| 553 | 20250113 | 101200 | 1397221600 | 120000 | 120200 | 120400 | 120000 | 136 |
| 554 | 20250113 | 101100 | 1380868000 | 120200 | 120000 | 120300 | 120000 | 77 |
| 555 | 20250113 | 101000 | 1371619900 | 120000 | 120000 | 120400 | 120000 | 102 |
| 556 | 20250113 | 100900 | 1359355700 | 120400 | 120000 | 120400 | 120000 | 95 |
| 557 | 20250113 | 100800 | 1347944000 | 120000 | 120000 | 120100 | 120000 | 108 |
| 558 | 20250113 | 100700 | 1334979600 | 120000 | 120000 | 120100 | 120000 | 54 |
| 559 | 20250113 | 100600 | 1328496900 | 120100 | 120200 | 120400 | 120000 | 502 |
| 560 | 20250113 | 100500 | 1268213300 | 120300 | 120200 | 120500 | 120100 | 163 |
| 561 | 20250113 | 100400 | 1248615700 | 120200 | 120200 | 120300 | 120200 | 183 |
| 562 | 20250113 | 100300 | 1226618000 | 120200 | 120300 | 120500 | 120200 | 199 |
| 563 | 20250113 | 100200 | 1202670500 | 120400 | 120300 | 120400 | 120300 | 112 |
| 564 | 20250113 | 100100 | 1189192400 | 120300 | 120500 | 120600 | 120300 | 258 |
| 565 | 20250113 | 100000 | 1158117200 | 120500 | 120500 | 120600 | 120400 | 50 |
| 566 | 20250113 | 095900 | 1152091900 | 120600 | 120600 | 120700 | 120400 | 149 |
| 567 | 20250113 | 095800 | 1134123700 | 120600 | 120400 | 120700 | 120400 | 46 |
| 568 | 20250113 | 095700 | 1128577500 | 120400 | 120700 | 120800 | 120400 | 270 |
| 569 | 20250113 | 095600 | 1095997700 | 120500 | 120500 | 120900 | 120300 | 88 |
| 570 | 20250113 | 095500 | 1085387200 | 120500 | 120700 | 120800 | 120400 | 124 |
| 571 | 20250113 | 095400 | 1070437500 | 120500 | 120600 | 120700 | 120300 | 106 |
| 572 | 20250113 | 095300 | 1057662900 | 120600 | 120500 | 120800 | 120400 | 81 |
| 573 | 20250113 | 095200 | 1047900200 | 120400 | 120400 | 120500 | 120400 | 119 |
| 574 | 20250113 | 095100 | 1033568500 | 120900 | 120500 | 120900 | 120400 | 257 |
| 575 | 20250113 | 095000 | 1002600700 | 120500 | 121200 | 121200 | 120500 | 124 |
| 576 | 20250113 | 094900 | 987617300 | 120500 | 120500 | 121200 | 120400 | 193 |
| 577 | 20250113 | 094800 | 964338900 | 120500 | 120700 | 121200 | 120500 | 424 |
| 578 | 20250113 | 094700 | 913197900 | 120800 | 120800 | 121200 | 120600 | 114 |
| 579 | 20250113 | 094600 | 899419600 | 121200 | 120800 | 121200 | 120600 | 161 |
| 580 | 20250113 | 094500 | 879934500 | 121200 | 121200 | 121200 | 120600 | 252 |
| 581 | 20250113 | 094400 | 849486900 | 121100 | 121100 | 121200 | 120700 | 90 |
| 582 | 20250113 | 094300 | 838592100 | 120600 | 121100 | 121200 | 120600 | 157 |
| 583 | 20250113 | 094200 | 819601700 | 121100 | 121100 | 121100 | 121000 | 56 |
| 584 | 20250113 | 094100 | 812821300 | 121100 | 121000 | 121100 | 120600 | 113 |
| 585 | 20250113 | 094000 | 799169500 | 120800 | 121000 | 121100 | 120700 | 62 |
| 586 | 20250113 | 093900 | 791669700 | 121000 | 120800 | 121000 | 120700 | 134 |
| 587 | 20250113 | 093800 | 775479900 | 120800 | 120900 | 121000 | 120800 | 37 |
| 588 | 20250113 | 093700 | 771009600 | 121000 | 120900 | 121000 | 120800 | 158 |
| 589 | 20250113 | 093600 | 751902500 | 120900 | 121000 | 121000 | 120800 | 53 |
| 590 | 20250113 | 093500 | 745494400 | 120800 | 120900 | 120900 | 120700 | 21 |
| 591 | 20250113 | 093400 | 742957500 | 121000 | 120900 | 121000 | 120500 | 125 |
| 592 | 20250113 | 093300 | 727866400 | 120700 | 121000 | 121000 | 120700 | 100 |
| 593 | 20250113 | 093200 | 715782800 | 120900 | 120800 | 121000 | 120800 | 120 |
| 594 | 20250113 | 093100 | 701273900 | 120800 | 120600 | 121000 | 120600 | 25 |
| 595 | 20250113 | 093000 | 698253400 | 120600 | 121000 | 121100 | 120600 | 109 |
| 596 | 20250113 | 092900 | 685067300 | 121100 | 120800 | 121100 | 120600 | 140 |
| 597 | 20250113 | 092800 | 668133300 | 120700 | 120600 | 121100 | 120600 | 136 |
| 598 | 20250113 | 092700 | 651705200 | 120700 | 121100 | 121100 | 120600 | 168 |
| 599 | 20250113 | 092600 | 631403600 | 121000 | 121300 | 121300 | 121000 | 85 |
| 600 | 20250113 | 092500 | 621115600 | 121300 | 121200 | 121300 | 121000 | 206 |
| 601 | 20250113 | 092400 | 596154400 | 121100 | 121300 | 121300 | 121100 | 118 |
| 602 | 20250113 | 092300 | 581854300 | 121500 | 121200 | 121600 | 121100 | 468 |
| 603 | 20250113 | 092200 | 525053400 | 121200 | 121300 | 121400 | 121000 | 278 |
| 604 | 20250113 | 092100 | 491335600 | 121300 | 121100 | 121300 | 120900 | 61 |
| 605 | 20250113 | 092000 | 483948700 | 121200 | 121200 | 121300 | 120800 | 84 |
| 606 | 20250113 | 091900 | 473777700 | 121200 | 121200 | 121300 | 120600 | 85 |
| 607 | 20250113 | 091800 | 463515100 | 120600 | 121000 | 121200 | 120500 | 256 |
| 608 | 20250113 | 091700 | 432599800 | 120700 | 120500 | 121000 | 120500 | 155 |
| 609 | 20250113 | 091600 | 413880100 | 120900 | 120900 | 120900 | 120500 | 238 |
| 610 | 20250113 | 091500 | 385110800 | 121000 | 121100 | 121100 | 120500 | 470 |
| 611 | 20250113 | 091400 | 328298700 | 120600 | 121100 | 121200 | 120500 | 91 |
| 612 | 20250113 | 091300 | 317283800 | 121100 | 120600 | 121100 | 120300 | 135 |
| 613 | 20250113 | 091200 | 300995100 | 120600 | 120400 | 120700 | 120300 | 94 |
| 614 | 20250113 | 091100 | 289676600 | 120400 | 120600 | 121300 | 120400 | 295 |
| 615 | 20250113 | 091000 | 254070300 | 120800 | 120600 | 121300 | 120300 | 263 |
| 616 | 20250113 | 090900 | 222341900 | 120400 | 120600 | 120600 | 120300 | 52 |
| 617 | 20250113 | 090800 | 216079000 | 120200 | 120700 | 120700 | 120100 | 95 |
| 618 | 20250113 | 090700 | 204627900 | 120700 | 120400 | 120700 | 119900 | 313 |
| 619 | 20250113 | 090600 | 167067100 | 120500 | 120000 | 120700 | 120000 | 93 |
| 620 | 20250113 | 090500 | 155901300 | 120000 | 120000 | 120500 | 120000 | 81 |
| 621 | 20250113 | 090400 | 146175600 | 120000 | 120000 | 120000 | 120000 | 74 |
| 622 | 20250113 | 090300 | 137295600 | 120000 | 120000 | 120100 | 119900 | 162 |
| 623 | 20250113 | 090200 | 117865500 | 120000 | 120100 | 120300 | 120000 | 281 |
| 624 | 20250113 | 090100 | 84132500 | 120000 | 120100 | 120300 | 120000 | 44 |
| 625 | 20250113 | 090000 | 78850000 | 120000 | 121300 | 121300 | 120000 | 651 |