36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 3 | 20250107 | 192300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 4 | 20250107 | 192200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 5 | 20250107 | 192100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 6 | 20250107 | 192000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 7 | 20250107 | 191900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 8 | 20250107 | 191800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 9 | 20250107 | 191700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 10 | 20250107 | 191600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 11 | 20250107 | 191500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 12 | 20250107 | 191400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 13 | 20250107 | 191300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 14 | 20250107 | 191200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 15 | 20250107 | 191100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 16 | 20250107 | 191000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 17 | 20250107 | 190900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 18 | 20250107 | 190800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 19 | 20250107 | 190700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 20 | 20250107 | 190600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 21 | 20250107 | 190500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 22 | 20250107 | 190400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 23 | 20250107 | 190300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 24 | 20250107 | 190200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 25 | 20250107 | 190100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 26 | 20250107 | 190000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 27 | 20250107 | 185900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 28 | 20250107 | 185800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 29 | 20250107 | 185700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 30 | 20250107 | 185600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 31 | 20250107 | 185500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 32 | 20250107 | 185400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 33 | 20250107 | 185300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 34 | 20250107 | 185200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 35 | 20250107 | 185100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 36 | 20250107 | 185000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 37 | 20250107 | 184900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 38 | 20250107 | 184800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 39 | 20250107 | 184700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 40 | 20250107 | 184600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 41 | 20250107 | 184500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 42 | 20250107 | 184400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 43 | 20250107 | 184300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 44 | 20250107 | 184200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 45 | 20250107 | 184100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 46 | 20250107 | 184000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 47 | 20250107 | 183900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 48 | 20250107 | 183800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 49 | 20250107 | 183700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 50 | 20250107 | 183600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 51 | 20250107 | 183500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 52 | 20250107 | 183400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 53 | 20250107 | 183300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 54 | 20250107 | 183200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 55 | 20250107 | 183100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 56 | 20250107 | 183000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 57 | 20250107 | 182900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 58 | 20250107 | 182800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 59 | 20250107 | 182700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 60 | 20250107 | 182600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 61 | 20250107 | 182500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 62 | 20250107 | 182400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 63 | 20250107 | 182300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 64 | 20250107 | 182200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 65 | 20250107 | 182100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 66 | 20250107 | 182000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 67 | 20250107 | 181900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 68 | 20250107 | 181800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 69 | 20250107 | 181700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 70 | 20250107 | 181600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 71 | 20250107 | 181500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 72 | 20250107 | 181400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 73 | 20250107 | 181300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 74 | 20250107 | 181200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 75 | 20250107 | 181100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 76 | 20250107 | 181000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 77 | 20250107 | 180900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 78 | 20250107 | 180800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 79 | 20250107 | 180700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 80 | 20250107 | 180600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 81 | 20250107 | 180500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 82 | 20250107 | 180400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 83 | 20250107 | 180300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 84 | 20250107 | 180200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 85 | 20250107 | 180100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 86 | 20250107 | 180000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 87 | 20250107 | 175900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 88 | 20250107 | 175800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 89 | 20250107 | 175700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 90 | 20250107 | 175600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 91 | 20250107 | 175500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 92 | 20250107 | 175400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 93 | 20250107 | 175300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 94 | 20250107 | 175200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 95 | 20250107 | 175100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 96 | 20250107 | 175000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 97 | 20250107 | 174900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 98 | 20250107 | 174800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 99 | 20250107 | 174700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 100 | 20250107 | 174600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 101 | 20250107 | 174500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 102 | 20250107 | 174400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 103 | 20250107 | 174300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 104 | 20250107 | 174200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 105 | 20250107 | 174100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 106 | 20250107 | 174000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 107 | 20250107 | 173900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 108 | 20250107 | 173800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 109 | 20250107 | 173700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 110 | 20250107 | 173600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 111 | 20250107 | 173500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 112 | 20250107 | 173400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 113 | 20250107 | 173300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 114 | 20250107 | 173200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 115 | 20250107 | 173100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 116 | 20250107 | 173000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 117 | 20250107 | 172900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 118 | 20250107 | 172800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 119 | 20250107 | 172700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 120 | 20250107 | 172600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 121 | 20250107 | 172500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 122 | 20250107 | 172400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 123 | 20250107 | 172300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 124 | 20250107 | 172200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 125 | 20250107 | 172100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 126 | 20250107 | 172000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 127 | 20250107 | 171900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 128 | 20250107 | 171800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 129 | 20250107 | 171700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 130 | 20250107 | 171600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 131 | 20250107 | 171500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 132 | 20250107 | 171400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 133 | 20250107 | 171300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 134 | 20250107 | 171200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 135 | 20250107 | 171100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 136 | 20250107 | 171000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 137 | 20250107 | 170900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 138 | 20250107 | 170800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 139 | 20250107 | 170700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 140 | 20250107 | 170600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 141 | 20250107 | 170500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 142 | 20250107 | 170400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 143 | 20250107 | 170300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 144 | 20250107 | 170200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 145 | 20250107 | 170100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 146 | 20250107 | 170000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 147 | 20250107 | 165900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 148 | 20250107 | 165800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 149 | 20250107 | 165700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 150 | 20250107 | 165600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 151 | 20250107 | 165500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 152 | 20250107 | 165400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 153 | 20250107 | 165300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 154 | 20250107 | 165200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 155 | 20250107 | 165100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 156 | 20250107 | 165000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 157 | 20250107 | 164900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 158 | 20250107 | 164800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 159 | 20250107 | 164700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 160 | 20250107 | 164600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 161 | 20250107 | 164500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 162 | 20250107 | 164400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 163 | 20250107 | 164300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 164 | 20250107 | 164200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 165 | 20250107 | 164100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 166 | 20250107 | 164000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 167 | 20250107 | 163900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 168 | 20250107 | 163800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 169 | 20250107 | 163700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 170 | 20250107 | 163600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 171 | 20250107 | 163500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 172 | 20250107 | 163400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 173 | 20250107 | 163300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 174 | 20250107 | 163200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 175 | 20250107 | 163100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 176 | 20250107 | 163000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 177 | 20250107 | 162900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 178 | 20250107 | 162800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 179 | 20250107 | 162700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 180 | 20250107 | 162600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 181 | 20250107 | 162500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 182 | 20250107 | 162400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 183 | 20250107 | 162300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 184 | 20250107 | 162200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 185 | 20250107 | 162100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 186 | 20250107 | 162000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 187 | 20250107 | 161900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 188 | 20250107 | 161800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 189 | 20250107 | 161700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 190 | 20250107 | 161600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 191 | 20250107 | 161500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 192 | 20250107 | 161400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 193 | 20250107 | 161300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 194 | 20250107 | 161200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 195 | 20250107 | 161100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 196 | 20250107 | 161000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 197 | 20250107 | 160900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 198 | 20250107 | 160800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 199 | 20250107 | 160700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 200 | 20250107 | 160600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 201 | 20250107 | 160500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 202 | 20250107 | 160400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 203 | 20250107 | 160300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 204 | 20250107 | 160200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 205 | 20250107 | 160100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 206 | 20250107 | 160000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 207 | 20250107 | 155900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 208 | 20250107 | 155800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 209 | 20250107 | 155700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 210 | 20250107 | 155600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 211 | 20250107 | 155500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 212 | 20250107 | 155400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 213 | 20250107 | 155300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 214 | 20250107 | 155200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 215 | 20250107 | 155100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 216 | 20250107 | 155000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 217 | 20250107 | 154900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 218 | 20250107 | 154800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 219 | 20250107 | 154700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 220 | 20250107 | 154600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 221 | 20250107 | 154500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 222 | 20250107 | 154400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 223 | 20250107 | 154300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 224 | 20250107 | 154200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 225 | 20250107 | 154100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 226 | 20250107 | 154000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 227 | 20250107 | 153900 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 228 | 20250107 | 153800 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 229 | 20250107 | 153700 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 230 | 20250107 | 153600 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 231 | 20250107 | 153500 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 232 | 20250107 | 153400 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 233 | 20250107 | 153300 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 234 | 20250107 | 153200 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 235 | 20250107 | 153100 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 236 | 20250107 | 153000 | 17159966600 | 120800 | 120800 | 120800 | 120800 | 5403 |
| 237 | 20250107 | 152900 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 238 | 20250107 | 152800 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 239 | 20250107 | 152700 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 240 | 20250107 | 152600 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 241 | 20250107 | 152500 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 242 | 20250107 | 152400 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 243 | 20250107 | 152300 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 244 | 20250107 | 152200 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 245 | 20250107 | 152100 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 246 | 20250107 | 152000 | 16507284200 | 120800 | 120800 | 120800 | 120800 | 0 |
| 247 | 20250107 | 151900 | 16507284200 | 120800 | 120700 | 120800 | 120600 | 255 |
| 248 | 20250107 | 151800 | 16476493600 | 120700 | 120700 | 120700 | 120600 | 107 |
| 249 | 20250107 | 151700 | 16463580900 | 120700 | 120500 | 120800 | 120300 | 174 |
| 250 | 20250107 | 151600 | 16442597300 | 120500 | 120100 | 120800 | 120000 | 5177 |
| 251 | 20250107 | 151500 | 15818805900 | 120100 | 120100 | 120400 | 120000 | 106 |
| 252 | 20250107 | 151400 | 15806076300 | 120000 | 120000 | 120400 | 120000 | 203 |
| 253 | 20250107 | 151300 | 15781696900 | 120000 | 120100 | 120200 | 120000 | 194 |
| 254 | 20250107 | 151200 | 15758389200 | 120100 | 120100 | 120300 | 120100 | 174 |
| 255 | 20250107 | 151100 | 15737473900 | 120100 | 120200 | 120300 | 120100 | 95 |
| 256 | 20250107 | 151000 | 15726054900 | 120400 | 120400 | 120500 | 120200 | 222 |
| 257 | 20250107 | 150900 | 15699330300 | 120500 | 120200 | 120500 | 120200 | 374 |
| 258 | 20250107 | 150800 | 15654329400 | 120200 | 120100 | 120400 | 120100 | 113 |
| 259 | 20250107 | 150700 | 15640741400 | 120100 | 120400 | 120400 | 120100 | 150 |
| 260 | 20250107 | 150600 | 15622695300 | 120100 | 120100 | 120500 | 120000 | 186 |
| 261 | 20250107 | 150500 | 15600339600 | 120200 | 120100 | 120200 | 120000 | 300 |
| 262 | 20250107 | 150400 | 15564296200 | 120300 | 120000 | 120700 | 119800 | 455 |
| 263 | 20250107 | 150300 | 15509673100 | 119800 | 120000 | 120000 | 119800 | 113 |
| 264 | 20250107 | 150200 | 15496122700 | 119800 | 119800 | 120000 | 119800 | 108 |
| 265 | 20250107 | 150100 | 15483174300 | 119800 | 119800 | 120000 | 119800 | 286 |
| 266 | 20250107 | 150000 | 15448905700 | 119800 | 120100 | 120600 | 119800 | 1367 |
| 267 | 20250107 | 145900 | 15284755200 | 120100 | 120100 | 120200 | 119900 | 370 |
| 268 | 20250107 | 145800 | 15240365500 | 120100 | 120100 | 120100 | 119900 | 289 |
| 269 | 20250107 | 145700 | 15205682700 | 120000 | 120100 | 120100 | 120000 | 213 |
| 270 | 20250107 | 145600 | 15180111800 | 120000 | 120000 | 120200 | 120000 | 129 |
| 271 | 20250107 | 145500 | 15164624100 | 120000 | 120000 | 120200 | 120000 | 205 |
| 272 | 20250107 | 145400 | 15140009500 | 120000 | 119900 | 120200 | 119800 | 155 |
| 273 | 20250107 | 145300 | 15121418300 | 120100 | 120100 | 120100 | 119800 | 110 |
| 274 | 20250107 | 145200 | 15108224600 | 120100 | 120000 | 120300 | 119900 | 394 |
| 275 | 20250107 | 145100 | 15060920100 | 120100 | 120200 | 120200 | 120000 | 236 |
| 276 | 20250107 | 145000 | 15032582300 | 120300 | 120200 | 120300 | 120100 | 139 |
| 277 | 20250107 | 144900 | 15015874200 | 120300 | 120200 | 120300 | 120000 | 93 |
| 278 | 20250107 | 144800 | 15004701400 | 120200 | 120500 | 120500 | 120000 | 1169 |
| 279 | 20250107 | 144700 | 14863999500 | 120500 | 120400 | 120700 | 120400 | 174 |
| 280 | 20250107 | 144600 | 14843028800 | 120400 | 120500 | 120700 | 120400 | 102 |
| 281 | 20250107 | 144500 | 14830737700 | 120600 | 120700 | 120700 | 120500 | 166 |
| 282 | 20250107 | 144400 | 14810719900 | 120700 | 120700 | 120700 | 120600 | 259 |
| 283 | 20250107 | 144300 | 14779477500 | 120700 | 120600 | 120800 | 120500 | 245 |
| 284 | 20250107 | 144200 | 14749923700 | 120600 | 120600 | 120700 | 120500 | 202 |
| 285 | 20250107 | 144100 | 14725557800 | 120700 | 120500 | 120700 | 120500 | 158 |
| 286 | 20250107 | 144000 | 14706504800 | 120600 | 120500 | 120800 | 120500 | 103 |
| 287 | 20250107 | 143900 | 14694081200 | 120600 | 120500 | 120700 | 120400 | 253 |
| 288 | 20250107 | 143800 | 14663584300 | 120600 | 120600 | 120600 | 120500 | 124 |
| 289 | 20250107 | 143700 | 14648639100 | 120500 | 120600 | 120600 | 120400 | 218 |
| 290 | 20250107 | 143600 | 14622373000 | 120400 | 120600 | 120600 | 120400 | 181 |
| 291 | 20250107 | 143500 | 14600557200 | 120500 | 120800 | 120800 | 120500 | 263 |
| 292 | 20250107 | 143400 | 14568830500 | 120700 | 120700 | 120800 | 120600 | 401 |
| 293 | 20250107 | 143300 | 14520416200 | 120600 | 120700 | 120700 | 120600 | 180 |
| 294 | 20250107 | 143200 | 14498706900 | 120700 | 120600 | 120700 | 120600 | 261 |
| 295 | 20250107 | 143100 | 14467225000 | 120600 | 120700 | 120800 | 120600 | 322 |
| 296 | 20250107 | 143000 | 14428362300 | 120600 | 120800 | 120800 | 120600 | 410 |
| 297 | 20250107 | 142900 | 14378861900 | 120700 | 120800 | 120900 | 120700 | 325 |
| 298 | 20250107 | 142800 | 14339610300 | 120800 | 120700 | 120800 | 120700 | 152 |
| 299 | 20250107 | 142700 | 14321258600 | 120700 | 120800 | 120800 | 120700 | 304 |
| 300 | 20250107 | 142600 | 14284557100 | 120800 | 120800 | 120800 | 120700 | 121 |
| 301 | 20250107 | 142500 | 14269946200 | 120800 | 120700 | 120800 | 120700 | 181 |
| 302 | 20250107 | 142400 | 14248092800 | 120800 | 120600 | 120800 | 120600 | 201 |
| 303 | 20250107 | 142300 | 14223832800 | 120700 | 120700 | 120800 | 120600 | 150 |
| 304 | 20250107 | 142200 | 14205734200 | 120800 | 120600 | 120800 | 120600 | 1022 |
| 305 | 20250107 | 142100 | 14082388800 | 120600 | 120500 | 120700 | 120500 | 422 |
| 306 | 20250107 | 142000 | 14031484700 | 120600 | 120400 | 120600 | 120400 | 256 |
| 307 | 20250107 | 141900 | 14000641900 | 120500 | 120400 | 120500 | 120400 | 122 |
| 308 | 20250107 | 141800 | 13985949000 | 120400 | 120600 | 120600 | 120400 | 181 |
| 309 | 20250107 | 141700 | 13964145100 | 120600 | 120600 | 120600 | 120500 | 212 |
| 310 | 20250107 | 141600 | 13938593200 | 120600 | 120400 | 120600 | 120400 | 113 |
| 311 | 20250107 | 141500 | 13924977300 | 120500 | 120500 | 120500 | 120300 | 280 |
| 312 | 20250107 | 141400 | 13891263400 | 120500 | 120400 | 120500 | 120400 | 97 |
| 313 | 20250107 | 141300 | 13879581200 | 120500 | 120400 | 120500 | 120400 | 230 |
| 314 | 20250107 | 141200 | 13851886300 | 120500 | 120500 | 120500 | 120400 | 279 |
| 315 | 20250107 | 141100 | 13818287600 | 120500 | 120400 | 120500 | 120300 | 197 |
| 316 | 20250107 | 141000 | 13794567700 | 120500 | 120300 | 120500 | 120300 | 214 |
| 317 | 20250107 | 140900 | 13768813300 | 120400 | 120300 | 120400 | 120200 | 109 |
| 318 | 20250107 | 140800 | 13755706400 | 120300 | 120300 | 120400 | 120200 | 95 |
| 319 | 20250107 | 140700 | 13744279100 | 120300 | 120200 | 120400 | 120100 | 161 |
| 320 | 20250107 | 140600 | 13724917900 | 120200 | 120200 | 120500 | 120100 | 98 |
| 321 | 20250107 | 140500 | 13713135200 | 120200 | 120100 | 120500 | 120000 | 535 |
| 322 | 20250107 | 140400 | 13648772100 | 120300 | 120100 | 120300 | 120000 | 441 |
| 323 | 20250107 | 140300 | 13595789600 | 120000 | 120000 | 120100 | 120000 | 156 |
| 324 | 20250107 | 140200 | 13577064000 | 120100 | 120100 | 120100 | 120000 | 188 |
| 325 | 20250107 | 140100 | 13554496700 | 120000 | 119900 | 120200 | 119900 | 696 |
| 326 | 20250107 | 140000 | 13470977200 | 120000 | 120100 | 120200 | 120000 | 501 |
| 327 | 20250107 | 135900 | 13410825400 | 120100 | 120000 | 120200 | 120000 | 247 |
| 328 | 20250107 | 135800 | 13381166100 | 120000 | 120100 | 120100 | 120000 | 337 |
| 329 | 20250107 | 135700 | 13340720000 | 120100 | 120000 | 120100 | 120000 | 103 |
| 330 | 20250107 | 135600 | 13328357200 | 120000 | 120100 | 120100 | 120000 | 185 |
| 331 | 20250107 | 135500 | 13306153500 | 120000 | 120100 | 120100 | 120000 | 214 |
| 332 | 20250107 | 135400 | 13280467300 | 120100 | 120000 | 120100 | 120000 | 111 |
| 333 | 20250107 | 135300 | 13267145600 | 120000 | 120100 | 120200 | 120000 | 286 |
| 334 | 20250107 | 135200 | 13232802000 | 120200 | 120200 | 120400 | 120100 | 947 |
| 335 | 20250107 | 135100 | 13118945500 | 120300 | 120200 | 120300 | 120200 | 125 |
| 336 | 20250107 | 135000 | 13103917300 | 120200 | 120200 | 120300 | 120200 | 229 |
| 337 | 20250107 | 134900 | 13076382000 | 120200 | 120200 | 120300 | 120200 | 145 |
| 338 | 20250107 | 134800 | 13058950100 | 120200 | 120300 | 120300 | 120200 | 216 |
| 339 | 20250107 | 134700 | 13032977500 | 120200 | 120200 | 120300 | 120200 | 145 |
| 340 | 20250107 | 134600 | 13015544600 | 120300 | 120200 | 120300 | 120200 | 172 |
| 341 | 20250107 | 134500 | 12994866400 | 120300 | 120300 | 120300 | 120200 | 199 |
| 342 | 20250107 | 134400 | 12970933300 | 120300 | 120300 | 120500 | 120300 | 210 |
| 343 | 20250107 | 134300 | 12945665500 | 120400 | 120300 | 120500 | 120300 | 172 |
| 344 | 20250107 | 134200 | 12924954300 | 120400 | 120400 | 120400 | 120300 | 148 |
| 345 | 20250107 | 134100 | 12907145100 | 120400 | 120300 | 120400 | 120300 | 142 |
| 346 | 20250107 | 134000 | 12890061000 | 120300 | 120300 | 120400 | 120200 | 139 |
| 347 | 20250107 | 133900 | 12873337600 | 120300 | 120300 | 120400 | 120200 | 183 |
| 348 | 20250107 | 133800 | 12851328200 | 120300 | 120200 | 120400 | 120200 | 166 |
| 349 | 20250107 | 133700 | 12831362800 | 120300 | 120200 | 120400 | 120200 | 80 |
| 350 | 20250107 | 133600 | 12821739900 | 120200 | 120300 | 120400 | 120200 | 184 |
| 351 | 20250107 | 133500 | 12799618200 | 120300 | 120200 | 120400 | 120200 | 132 |
| 352 | 20250107 | 133400 | 12783745100 | 120200 | 120300 | 120300 | 120200 | 118 |
| 353 | 20250107 | 133300 | 12769560200 | 120300 | 120400 | 120400 | 120200 | 188 |
| 354 | 20250107 | 133200 | 12746945400 | 120300 | 120300 | 120400 | 120300 | 210 |
| 355 | 20250107 | 133100 | 12721676700 | 120400 | 120300 | 120500 | 120300 | 193 |
| 356 | 20250107 | 133000 | 12698452800 | 120300 | 120500 | 120500 | 120300 | 133 |
| 357 | 20250107 | 132900 | 12682440700 | 120400 | 120100 | 120500 | 120100 | 699 |
| 358 | 20250107 | 132800 | 12598248600 | 120300 | 120200 | 120400 | 120100 | 365 |
| 359 | 20250107 | 132700 | 12554358900 | 120200 | 120100 | 120200 | 120100 | 143 |
| 360 | 20250107 | 132600 | 12537182000 | 120100 | 120100 | 120200 | 120100 | 81 |
| 361 | 20250107 | 132500 | 12527452600 | 120200 | 120100 | 120200 | 120000 | 103 |
| 362 | 20250107 | 132400 | 12515073800 | 120100 | 120100 | 120300 | 120000 | 138 |
| 363 | 20250107 | 132300 | 12498504700 | 120100 | 120100 | 120200 | 120000 | 420 |
| 364 | 20250107 | 132200 | 12448097300 | 120100 | 119900 | 120100 | 119900 | 234 |
| 365 | 20250107 | 132100 | 12420006500 | 120100 | 120000 | 120100 | 119900 | 111 |
| 366 | 20250107 | 132000 | 12406691200 | 120000 | 119900 | 120100 | 119900 | 125 |
| 367 | 20250107 | 131900 | 12391695100 | 119900 | 119900 | 120000 | 119900 | 109 |
| 368 | 20250107 | 131800 | 12378623100 | 119900 | 119900 | 120000 | 119900 | 135 |
| 369 | 20250107 | 131700 | 12362429800 | 119900 | 120000 | 120000 | 119900 | 87 |
| 370 | 20250107 | 131600 | 12351996400 | 120000 | 120000 | 120100 | 119900 | 96 |
| 371 | 20250107 | 131500 | 12340476900 | 120000 | 119800 | 120000 | 119800 | 95 |
| 372 | 20250107 | 131400 | 12329086300 | 119900 | 119900 | 120100 | 119800 | 168 |
| 373 | 20250107 | 131300 | 12308944100 | 119900 | 119800 | 120000 | 119800 | 113 |
| 374 | 20250107 | 131200 | 12295393100 | 119800 | 119900 | 119900 | 119800 | 108 |
| 375 | 20250107 | 131100 | 12282451600 | 119900 | 119800 | 120000 | 119800 | 130 |
| 376 | 20250107 | 131000 | 12266866800 | 119800 | 119900 | 120000 | 119700 | 334 |
| 377 | 20250107 | 130900 | 12226841700 | 119900 | 119900 | 120100 | 119900 | 125 |
| 378 | 20250107 | 130800 | 12211845400 | 120000 | 119900 | 120100 | 119900 | 368 |
| 379 | 20250107 | 130700 | 12167702300 | 119900 | 120300 | 120300 | 119900 | 1042 |
| 380 | 20250107 | 130600 | 12042570700 | 120300 | 120600 | 120600 | 120300 | 420 |
| 381 | 20250107 | 130500 | 11991980000 | 120600 | 120500 | 120600 | 120500 | 108 |
| 382 | 20250107 | 130400 | 11978958000 | 120600 | 120400 | 120600 | 120400 | 558 |
| 383 | 20250107 | 130300 | 11911679300 | 120500 | 120500 | 120500 | 120400 | 101 |
| 384 | 20250107 | 130200 | 11899512100 | 120400 | 120400 | 120500 | 120400 | 67 |
| 385 | 20250107 | 130100 | 11891443200 | 120500 | 120500 | 120500 | 120400 | 98 |
| 386 | 20250107 | 130000 | 11879640300 | 120500 | 120500 | 120500 | 120400 | 162 |
| 387 | 20250107 | 125900 | 11860127400 | 120500 | 120400 | 120500 | 120400 | 156 |
| 388 | 20250107 | 125800 | 11841341700 | 120500 | 120500 | 120500 | 120400 | 182 |
| 389 | 20250107 | 125700 | 11819422800 | 120400 | 120400 | 120500 | 120400 | 152 |
| 390 | 20250107 | 125600 | 11801121100 | 120500 | 120500 | 120500 | 120400 | 103 |
| 391 | 20250107 | 125500 | 11788713200 | 120500 | 120400 | 120500 | 120400 | 70 |
| 392 | 20250107 | 125400 | 11780281900 | 120500 | 120400 | 120500 | 120400 | 88 |
| 393 | 20250107 | 125300 | 11769683400 | 120400 | 120200 | 120500 | 120200 | 1140 |
| 394 | 20250107 | 125200 | 11632363900 | 120300 | 120300 | 120300 | 120200 | 126 |
| 395 | 20250107 | 125100 | 11617214200 | 120200 | 120200 | 120300 | 120200 | 207 |
| 396 | 20250107 | 125000 | 11592326600 | 120300 | 120300 | 120300 | 120200 | 38 |
| 397 | 20250107 | 124900 | 11587756700 | 120200 | 120300 | 120300 | 120200 | 180 |
| 398 | 20250107 | 124800 | 11566113400 | 120200 | 120200 | 120300 | 120200 | 65 |
| 399 | 20250107 | 124700 | 11558297200 | 120300 | 120300 | 120300 | 120200 | 165 |
| 400 | 20250107 | 124600 | 11538459500 | 120300 | 120200 | 120300 | 120200 | 67 |
| 401 | 20250107 | 124500 | 11530402600 | 120200 | 120200 | 120300 | 120100 | 220 |
| 402 | 20250107 | 124400 | 11503958300 | 120200 | 120100 | 120200 | 120100 | 85 |
| 403 | 20250107 | 124300 | 11493746100 | 120200 | 120200 | 120200 | 120100 | 135 |
| 404 | 20250107 | 124200 | 11477527300 | 120100 | 120100 | 120200 | 120100 | 78 |
| 405 | 20250107 | 124100 | 11468157300 | 120200 | 120100 | 120200 | 120000 | 75 |
| 406 | 20250107 | 124000 | 11459149900 | 120100 | 120100 | 120200 | 120100 | 123 |
| 407 | 20250107 | 123900 | 11444376900 | 120100 | 120100 | 120200 | 120100 | 148 |
| 408 | 20250107 | 123800 | 11426598000 | 120200 | 120200 | 120200 | 120100 | 191 |
| 409 | 20250107 | 123700 | 11403653800 | 120200 | 120100 | 120200 | 120100 | 148 |
| 410 | 20250107 | 123600 | 11385872100 | 120100 | 120000 | 120100 | 120000 | 91 |
| 411 | 20250107 | 123500 | 11374945700 | 120100 | 120000 | 120100 | 120000 | 98 |
| 412 | 20250107 | 123400 | 11363184300 | 120000 | 120100 | 120100 | 120000 | 106 |
| 413 | 20250107 | 123300 | 11350461800 | 120000 | 120000 | 120100 | 120000 | 167 |
| 414 | 20250107 | 123200 | 11330415300 | 120000 | 120000 | 120100 | 120000 | 69 |
| 415 | 20250107 | 123100 | 11322133200 | 120100 | 120000 | 120100 | 120000 | 75 |
| 416 | 20250107 | 123000 | 11313128800 | 120000 | 120100 | 120100 | 120000 | 85 |
| 417 | 20250107 | 122900 | 11302926900 | 120100 | 120000 | 120100 | 119900 | 138 |
| 418 | 20250107 | 122800 | 11286372800 | 120000 | 119900 | 120000 | 119900 | 60 |
| 419 | 20250107 | 122700 | 11279174700 | 120000 | 120100 | 120100 | 119900 | 517 |
| 420 | 20250107 | 122600 | 11217145700 | 120000 | 120100 | 120100 | 120000 | 236 |
| 421 | 20250107 | 122500 | 11188815700 | 120100 | 120100 | 120100 | 120000 | 117 |
| 422 | 20250107 | 122400 | 11174770800 | 120100 | 120000 | 120100 | 120000 | 143 |
| 423 | 20250107 | 122300 | 11157601900 | 120100 | 120200 | 120200 | 120000 | 244 |
| 424 | 20250107 | 122200 | 11128301400 | 120200 | 120100 | 120200 | 120100 | 149 |
| 425 | 20250107 | 122100 | 11110405000 | 120200 | 120100 | 120200 | 120100 | 110 |
| 426 | 20250107 | 122000 | 11097188600 | 120100 | 120100 | 120100 | 120000 | 103 |
| 427 | 20250107 | 121900 | 11084822600 | 120000 | 120200 | 120200 | 120000 | 87 |
| 428 | 20250107 | 121800 | 11074375400 | 120100 | 120100 | 120100 | 120000 | 104 |
| 429 | 20250107 | 121700 | 11061887000 | 120000 | 120300 | 120300 | 120000 | 258 |
| 430 | 20250107 | 121600 | 11030889200 | 120200 | 120300 | 120300 | 120200 | 233 |
| 431 | 20250107 | 121500 | 11002875000 | 120300 | 120200 | 120300 | 120200 | 134 |
| 432 | 20250107 | 121400 | 10986766700 | 120300 | 120300 | 120300 | 120200 | 42 |
| 433 | 20250107 | 121300 | 10981715600 | 120200 | 120300 | 120300 | 120200 | 194 |
| 434 | 20250107 | 121200 | 10958389100 | 120200 | 120200 | 120300 | 120200 | 72 |
| 435 | 20250107 | 121100 | 10949732500 | 120300 | 120200 | 120300 | 120200 | 80 |
| 436 | 20250107 | 121000 | 10940111800 | 120400 | 120300 | 120400 | 120200 | 163 |
| 437 | 20250107 | 120900 | 10920503800 | 120300 | 120300 | 120400 | 120200 | 190 |
| 438 | 20250107 | 120800 | 10897646600 | 120200 | 120100 | 120300 | 120100 | 71 |
| 439 | 20250107 | 120700 | 10889112700 | 120100 | 120200 | 120300 | 120100 | 179 |
| 440 | 20250107 | 120600 | 10867606200 | 120200 | 120300 | 120300 | 120100 | 162 |
| 441 | 20250107 | 120500 | 10848132100 | 120200 | 120200 | 120300 | 120100 | 97 |
| 442 | 20250107 | 120400 | 10836474500 | 120200 | 120200 | 120300 | 120100 | 69 |
| 443 | 20250107 | 120300 | 10828179900 | 120200 | 120200 | 120300 | 120100 | 174 |
| 444 | 20250107 | 120200 | 10807265400 | 120200 | 120200 | 120200 | 120100 | 49 |
| 445 | 20250107 | 120100 | 10801375900 | 120200 | 120100 | 120300 | 120100 | 77 |
| 446 | 20250107 | 120000 | 10792122700 | 120100 | 120200 | 120300 | 120000 | 137 |
| 447 | 20250107 | 115900 | 10775668500 | 120100 | 120200 | 120200 | 120100 | 68 |
| 448 | 20250107 | 115800 | 10767495300 | 120200 | 120200 | 120200 | 120100 | 160 |
| 449 | 20250107 | 115700 | 10748277600 | 120200 | 120300 | 120300 | 120100 | 122 |
| 450 | 20250107 | 115600 | 10733612700 | 120200 | 120200 | 120300 | 120200 | 95 |
| 451 | 20250107 | 115500 | 10722186800 | 120200 | 120100 | 120300 | 120000 | 211 |
| 452 | 20250107 | 115400 | 10696827100 | 120200 | 120200 | 120200 | 120000 | 603 |
| 453 | 20250107 | 115300 | 10624395300 | 120100 | 120400 | 120400 | 120100 | 605 |
| 454 | 20250107 | 115200 | 10551643400 | 120400 | 120400 | 120600 | 120400 | 268 |
| 455 | 20250107 | 115100 | 10519351600 | 120400 | 120500 | 120600 | 120400 | 204 |
| 456 | 20250107 | 115000 | 10494770100 | 120500 | 120700 | 120700 | 120500 | 236 |
| 457 | 20250107 | 114900 | 10466305800 | 120600 | 120700 | 120700 | 120600 | 97 |
| 458 | 20250107 | 114800 | 10454601000 | 120700 | 120600 | 120700 | 120600 | 131 |
| 459 | 20250107 | 114700 | 10438801000 | 120700 | 120600 | 120700 | 120600 | 126 |
| 460 | 20250107 | 114600 | 10423602700 | 120700 | 120600 | 120700 | 120600 | 152 |
| 461 | 20250107 | 114500 | 10405264600 | 120700 | 120600 | 120700 | 120600 | 127 |
| 462 | 20250107 | 114400 | 10389944400 | 120600 | 120800 | 120800 | 120600 | 268 |
| 463 | 20250107 | 114300 | 10357588400 | 120800 | 120600 | 120800 | 120500 | 550 |
| 464 | 20250107 | 114200 | 10291226100 | 120600 | 120400 | 120700 | 120400 | 68 |
| 465 | 20250107 | 114100 | 10283027000 | 120500 | 120600 | 120600 | 120500 | 306 |
| 466 | 20250107 | 114000 | 10246132100 | 120600 | 120500 | 120600 | 120400 | 146 |
| 467 | 20250107 | 113900 | 10228541900 | 120400 | 120400 | 120600 | 120300 | 105 |
| 468 | 20250107 | 113800 | 10215890500 | 120400 | 120500 | 120500 | 120400 | 150 |
| 469 | 20250107 | 113700 | 10197829400 | 120500 | 120600 | 120600 | 120400 | 269 |
| 470 | 20250107 | 113600 | 10165422800 | 120600 | 120500 | 120700 | 120500 | 138 |
| 471 | 20250107 | 113500 | 10148783900 | 120700 | 120600 | 120700 | 120500 | 178 |
| 472 | 20250107 | 113400 | 10127318800 | 120600 | 120500 | 120700 | 120500 | 116 |
| 473 | 20250107 | 113300 | 10113325800 | 120600 | 120700 | 120700 | 120500 | 124 |
| 474 | 20250107 | 113200 | 10098366000 | 120600 | 120600 | 120700 | 120500 | 995 |
| 475 | 20250107 | 113100 | 9978369400 | 120500 | 120600 | 120600 | 120500 | 167 |
| 476 | 20250107 | 113000 | 9958239400 | 120600 | 120600 | 120600 | 120500 | 153 |
| 477 | 20250107 | 112900 | 9939800100 | 120500 | 120400 | 120600 | 120300 | 787 |
| 478 | 20250107 | 112800 | 9844971000 | 120400 | 120500 | 120500 | 120400 | 107 |
| 479 | 20250107 | 112700 | 9832084700 | 120500 | 120500 | 120500 | 120400 | 104 |
| 480 | 20250107 | 112600 | 9819558200 | 120400 | 120300 | 120400 | 120200 | 429 |
| 481 | 20250107 | 112500 | 9767927500 | 120300 | 120200 | 120300 | 120200 | 80 |
| 482 | 20250107 | 112400 | 9758307900 | 120200 | 120100 | 120300 | 120100 | 186 |
| 483 | 20250107 | 112300 | 9735961400 | 120100 | 120300 | 120300 | 120100 | 108 |
| 484 | 20250107 | 112200 | 9722982900 | 120300 | 120300 | 120300 | 120100 | 137 |
| 485 | 20250107 | 112100 | 9706516000 | 120300 | 120200 | 120300 | 120200 | 165 |
| 486 | 20250107 | 112000 | 9686674900 | 120200 | 120300 | 120400 | 120100 | 118 |
| 487 | 20250107 | 111900 | 9672485700 | 120400 | 120200 | 120400 | 120200 | 143 |
| 488 | 20250107 | 111800 | 9655288300 | 120200 | 120200 | 120300 | 120100 | 123 |
| 489 | 20250107 | 111700 | 9640502900 | 120300 | 120400 | 120400 | 120200 | 133 |
| 490 | 20250107 | 111600 | 9624508000 | 120300 | 120200 | 120400 | 120200 | 294 |
| 491 | 20250107 | 111500 | 9589143800 | 120200 | 120200 | 120400 | 120200 | 108 |
| 492 | 20250107 | 111400 | 9576155700 | 120300 | 120300 | 120400 | 120200 | 189 |
| 493 | 20250107 | 111300 | 9553419100 | 120200 | 120400 | 120500 | 120200 | 178 |
| 494 | 20250107 | 111200 | 9532002700 | 120400 | 120500 | 120600 | 120400 | 83 |
| 495 | 20250107 | 111100 | 9522004100 | 120500 | 120300 | 120500 | 120300 | 193 |
| 496 | 20250107 | 111000 | 9498771900 | 120400 | 120400 | 120500 | 120300 | 66 |
| 497 | 20250107 | 110900 | 9490825000 | 120400 | 120500 | 120600 | 120400 | 136 |
| 498 | 20250107 | 110800 | 9474442600 | 120500 | 120500 | 120700 | 120300 | 265 |
| 499 | 20250107 | 110700 | 9442515600 | 120400 | 120500 | 120500 | 120300 | 165 |
| 500 | 20250107 | 110600 | 9422646900 | 120400 | 120400 | 120400 | 120300 | 81 |
| 501 | 20250107 | 110500 | 9412896200 | 120400 | 120400 | 120500 | 120300 | 148 |
| 502 | 20250107 | 110400 | 9395082200 | 120300 | 120300 | 120500 | 120300 | 170 |
| 503 | 20250107 | 110300 | 9374617700 | 120300 | 120400 | 120400 | 120300 | 111 |
| 504 | 20250107 | 110200 | 9361256600 | 120400 | 120400 | 120400 | 120300 | 147 |
| 505 | 20250107 | 110100 | 9343562800 | 120400 | 120300 | 120400 | 120300 | 122 |
| 506 | 20250107 | 110000 | 9328882900 | 120300 | 120400 | 120400 | 120300 | 178 |
| 507 | 20250107 | 105900 | 9307466900 | 120400 | 120300 | 120400 | 120300 | 188 |
| 508 | 20250107 | 105800 | 9284837000 | 120300 | 120300 | 120500 | 120300 | 191 |
| 509 | 20250107 | 105700 | 9261840500 | 120400 | 120500 | 120500 | 120300 | 298 |
| 510 | 20250107 | 105600 | 9225963500 | 120500 | 120600 | 120700 | 120400 | 500 |
| 511 | 20250107 | 105500 | 9165694900 | 120600 | 120700 | 120800 | 120600 | 216 |
| 512 | 20250107 | 105400 | 9139625200 | 120700 | 120700 | 120900 | 120700 | 218 |
| 513 | 20250107 | 105300 | 9113293200 | 120800 | 120700 | 120900 | 120700 | 124 |
| 514 | 20250107 | 105200 | 9098312300 | 120700 | 120800 | 120800 | 120600 | 199 |
| 515 | 20250107 | 105100 | 9074296500 | 120800 | 121300 | 121300 | 120800 | 305 |
| 516 | 20250107 | 105000 | 9037399500 | 120900 | 120500 | 121400 | 120400 | 3805 |
| 517 | 20250107 | 104900 | 8577457800 | 120500 | 120200 | 120500 | 120200 | 3760 |
| 518 | 20250107 | 104800 | 8124946300 | 120100 | 120100 | 120200 | 120100 | 84 |
| 519 | 20250107 | 104700 | 8114851700 | 120100 | 120100 | 120100 | 120000 | 358 |
| 520 | 20250107 | 104600 | 8071863800 | 120100 | 120100 | 120100 | 120000 | 146 |
| 521 | 20250107 | 104500 | 8054341500 | 120100 | 120000 | 120100 | 120000 | 257 |
| 522 | 20250107 | 104400 | 8023498200 | 120100 | 120100 | 120200 | 120000 | 271 |
| 523 | 20250107 | 104300 | 7990963700 | 120100 | 120100 | 120100 | 120000 | 126 |
| 524 | 20250107 | 104200 | 7975840800 | 120000 | 119900 | 120100 | 119900 | 206 |
| 525 | 20250107 | 104100 | 7951116200 | 119900 | 120100 | 120200 | 119900 | 335 |
| 526 | 20250107 | 104000 | 7910910700 | 120100 | 120300 | 120300 | 120100 | 207 |
| 527 | 20250107 | 103900 | 7886021900 | 120300 | 120100 | 120300 | 120100 | 1428 |
| 528 | 20250107 | 103800 | 7714490800 | 120000 | 119800 | 120000 | 119700 | 1079 |
| 529 | 20250107 | 103700 | 7585070300 | 119700 | 119800 | 119900 | 119700 | 158 |
| 530 | 20250107 | 103600 | 7566137500 | 119900 | 119800 | 119900 | 119800 | 151 |
| 531 | 20250107 | 103500 | 7548043000 | 119900 | 120000 | 120100 | 119800 | 582 |
| 532 | 20250107 | 103400 | 7478229700 | 120100 | 120100 | 120200 | 120000 | 240 |
| 533 | 20250107 | 103300 | 7449404700 | 120100 | 120300 | 120300 | 120100 | 160 |
| 534 | 20250107 | 103200 | 7430172700 | 120300 | 120200 | 120400 | 120200 | 1206 |
| 535 | 20250107 | 103100 | 7285099000 | 120200 | 119900 | 120300 | 119900 | 1938 |
| 536 | 20250107 | 103000 | 7052211100 | 120100 | 119700 | 120100 | 119700 | 1973 |
| 537 | 20250107 | 102900 | 6815546300 | 119800 | 119700 | 119800 | 119700 | 107 |
| 538 | 20250107 | 102800 | 6802731900 | 119700 | 119700 | 119900 | 119700 | 312 |
| 539 | 20250107 | 102700 | 6765359200 | 119800 | 119800 | 119900 | 119800 | 102 |
| 540 | 20250107 | 102600 | 6753135700 | 119800 | 119800 | 119900 | 119700 | 204 |
| 541 | 20250107 | 102500 | 6728697200 | 119800 | 119800 | 119900 | 119700 | 109 |
| 542 | 20250107 | 102400 | 6715638900 | 119800 | 119800 | 119900 | 119800 | 164 |
| 543 | 20250107 | 102300 | 6695985900 | 119900 | 119800 | 120000 | 119800 | 217 |
| 544 | 20250107 | 102200 | 6669972200 | 119800 | 119900 | 119900 | 119800 | 114 |
| 545 | 20250107 | 102100 | 6656309700 | 119800 | 120000 | 120100 | 119800 | 522 |
| 546 | 20250107 | 102000 | 6593672700 | 120100 | 119800 | 120100 | 119800 | 911 |
| 547 | 20250107 | 101900 | 6484366900 | 119800 | 119800 | 119900 | 119800 | 133 |
| 548 | 20250107 | 101800 | 6468433000 | 119900 | 119900 | 119900 | 119700 | 221 |
| 549 | 20250107 | 101700 | 6441959000 | 119900 | 119800 | 119900 | 119800 | 63 |
| 550 | 20250107 | 101600 | 6434408200 | 119800 | 120000 | 120100 | 119800 | 192 |
| 551 | 20250107 | 101500 | 6411371400 | 120000 | 120000 | 120100 | 119800 | 1727 |
| 552 | 20250107 | 101400 | 6204158300 | 120100 | 120200 | 120200 | 120000 | 143 |
| 553 | 20250107 | 101300 | 6186982900 | 120200 | 120300 | 120400 | 119900 | 1201 |
| 554 | 20250107 | 101200 | 6042747600 | 120400 | 119800 | 120400 | 119700 | 3059 |
| 555 | 20250107 | 101100 | 5675717400 | 119800 | 119900 | 119900 | 119600 | 404 |
| 556 | 20250107 | 101000 | 5627288500 | 119900 | 119200 | 120000 | 119200 | 4006 |
| 557 | 20250107 | 100900 | 5148017100 | 119200 | 119100 | 119400 | 119100 | 2734 |
| 558 | 20250107 | 100800 | 4822142000 | 119100 | 119000 | 119100 | 119000 | 68 |
| 559 | 20250107 | 100700 | 4814047100 | 119100 | 118900 | 119100 | 118900 | 1188 |
| 560 | 20250107 | 100600 | 4672699400 | 118800 | 118800 | 118900 | 118800 | 87 |
| 561 | 20250107 | 100500 | 4662363700 | 118800 | 118900 | 118900 | 118700 | 234 |
| 562 | 20250107 | 100400 | 4634561000 | 118800 | 118900 | 118900 | 118800 | 235 |
| 563 | 20250107 | 100300 | 4606633500 | 118900 | 118800 | 118900 | 118800 | 120 |
| 564 | 20250107 | 100200 | 4592371500 | 118800 | 118800 | 118800 | 118700 | 129 |
| 565 | 20250107 | 100100 | 4577052100 | 118800 | 119000 | 119000 | 118800 | 138 |
| 566 | 20250107 | 100000 | 4560651900 | 118900 | 118900 | 119000 | 118800 | 119 |
| 567 | 20250107 | 095900 | 4546501800 | 118900 | 119000 | 119000 | 118900 | 657 |
| 568 | 20250107 | 095800 | 4468328000 | 118900 | 118700 | 119000 | 118700 | 1405 |
| 569 | 20250107 | 095700 | 4301353900 | 118700 | 118700 | 118800 | 118600 | 274 |
| 570 | 20250107 | 095600 | 4268823800 | 118700 | 118800 | 118900 | 118700 | 833 |
| 571 | 20250107 | 095500 | 4169872500 | 118800 | 118700 | 118800 | 118700 | 658 |
| 572 | 20250107 | 095400 | 4091711000 | 118600 | 118700 | 118800 | 118500 | 1524 |
| 573 | 20250107 | 095300 | 3910846300 | 118700 | 118800 | 118800 | 118700 | 295 |
| 574 | 20250107 | 095200 | 3875827900 | 118800 | 118800 | 118800 | 118700 | 94 |
| 575 | 20250107 | 095100 | 3864666500 | 118700 | 118800 | 118800 | 118700 | 241 |
| 576 | 20250107 | 095000 | 3836054300 | 118800 | 118500 | 118800 | 118500 | 594 |
| 577 | 20250107 | 094900 | 3765564100 | 118500 | 118600 | 118600 | 118400 | 339 |
| 578 | 20250107 | 094800 | 3725377100 | 118600 | 118600 | 118700 | 118600 | 164 |
| 579 | 20250107 | 094700 | 3705922700 | 118600 | 118700 | 118700 | 118500 | 291 |
| 580 | 20250107 | 094600 | 3671409700 | 118600 | 118700 | 118800 | 118600 | 108 |
| 581 | 20250107 | 094500 | 3658595700 | 118700 | 118800 | 118800 | 118700 | 154 |
| 582 | 20250107 | 094400 | 3640312300 | 118800 | 118900 | 119000 | 118700 | 257 |
| 583 | 20250107 | 094300 | 3609797200 | 119000 | 119100 | 119200 | 118900 | 296 |
| 584 | 20250107 | 094200 | 3574569900 | 119300 | 118900 | 119300 | 118900 | 1739 |
| 585 | 20250107 | 094100 | 3367527200 | 119000 | 118700 | 119000 | 118700 | 935 |
| 586 | 20250107 | 094000 | 3256384100 | 118700 | 118600 | 118700 | 118500 | 827 |
| 587 | 20250107 | 093900 | 3158258800 | 118600 | 118600 | 118600 | 118600 | 59 |
| 588 | 20250107 | 093800 | 3151261400 | 118600 | 118600 | 118600 | 118500 | 105 |
| 589 | 20250107 | 093700 | 3138811700 | 118600 | 118500 | 118600 | 118500 | 644 |
| 590 | 20250107 | 093600 | 3062443300 | 118500 | 118500 | 118500 | 118400 | 622 |
| 591 | 20250107 | 093500 | 2988740700 | 118400 | 118400 | 118500 | 118400 | 186 |
| 592 | 20250107 | 093400 | 2966718100 | 118300 | 118400 | 118500 | 118200 | 239 |
| 593 | 20250107 | 093300 | 2938433500 | 118100 | 118400 | 118400 | 118100 | 189 |
| 594 | 20250107 | 093200 | 2916080100 | 118400 | 118600 | 118600 | 118400 | 1257 |
| 595 | 20250107 | 093100 | 2767113300 | 118600 | 118400 | 118700 | 118300 | 1689 |
| 596 | 20250107 | 093000 | 2566844300 | 118400 | 118500 | 118600 | 118400 | 407 |
| 597 | 20250107 | 092900 | 2518631900 | 118500 | 118000 | 118600 | 118000 | 2457 |
| 598 | 20250107 | 092800 | 2227591000 | 118200 | 118000 | 118200 | 117900 | 923 |
| 599 | 20250107 | 092700 | 2118587700 | 117900 | 118000 | 118000 | 117900 | 27 |
| 600 | 20250107 | 092600 | 2115402300 | 118000 | 118000 | 118100 | 117900 | 409 |
| 601 | 20250107 | 092500 | 2067142800 | 118000 | 117900 | 118100 | 117900 | 1550 |
| 602 | 20250107 | 092400 | 1884279800 | 117900 | 117900 | 117900 | 117700 | 350 |
| 603 | 20250107 | 092300 | 1843033800 | 117900 | 117500 | 118000 | 117500 | 1180 |
| 604 | 20250107 | 092200 | 1704052400 | 117600 | 117200 | 117600 | 117100 | 2223 |
| 605 | 20250107 | 092100 | 1442954600 | 117200 | 117100 | 117200 | 117100 | 63 |
| 606 | 20250107 | 092000 | 1435576400 | 117200 | 117100 | 117200 | 117000 | 267 |
| 607 | 20250107 | 091900 | 1404311200 | 117200 | 117100 | 117200 | 117000 | 482 |
| 608 | 20250107 | 091800 | 1347869300 | 117000 | 117100 | 117200 | 117000 | 333 |
| 609 | 20250107 | 091700 | 1308875300 | 117100 | 117100 | 117100 | 117000 | 438 |
| 610 | 20250107 | 091600 | 1257609500 | 117100 | 116900 | 117200 | 116900 | 210 |
| 611 | 20250107 | 091500 | 1233030700 | 117000 | 117000 | 117100 | 116800 | 263 |
| 612 | 20250107 | 091400 | 1202286300 | 116800 | 117300 | 117300 | 116800 | 192 |
| 613 | 20250107 | 091300 | 1179811400 | 117300 | 117300 | 117700 | 117200 | 1380 |
| 614 | 20250107 | 091200 | 1017733900 | 117300 | 116500 | 117300 | 116500 | 2767 |
| 615 | 20250107 | 091100 | 694273600 | 116500 | 116300 | 116600 | 116300 | 1740 |
| 616 | 20250107 | 091000 | 491602800 | 116300 | 116000 | 116300 | 116000 | 265 |
| 617 | 20250107 | 090900 | 460813200 | 116000 | 116000 | 116000 | 115800 | 53 |
| 618 | 20250107 | 090800 | 454669300 | 116000 | 116200 | 116300 | 115900 | 251 |
| 619 | 20250107 | 090700 | 425539700 | 116200 | 116200 | 116300 | 116200 | 223 |
| 620 | 20250107 | 090600 | 399624700 | 116200 | 115900 | 116200 | 115600 | 278 |
| 621 | 20250107 | 090500 | 367375500 | 115900 | 115600 | 115900 | 115500 | 208 |
| 622 | 20250107 | 090400 | 343338200 | 115600 | 115600 | 115800 | 115600 | 67 |
| 623 | 20250107 | 090300 | 335591400 | 115600 | 115900 | 116000 | 115600 | 253 |
| 624 | 20250107 | 090200 | 306290800 | 116000 | 116300 | 116300 | 116000 | 294 |
| 625 | 20250107 | 090100 | 272145000 | 116400 | 116500 | 116600 | 116000 | 369 |
| 626 | 20250107 | 090000 | 229158700 | 116000 | 115600 | 116500 | 115600 | 1968 |