34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 3 | 20250107 | 182900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 4 | 20250107 | 182800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 5 | 20250107 | 182700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 6 | 20250107 | 182600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 7 | 20250107 | 182500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 8 | 20250107 | 182400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 9 | 20250107 | 182300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 10 | 20250107 | 182200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 11 | 20250107 | 182100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 12 | 20250107 | 182000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 13 | 20250107 | 181900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 14 | 20250107 | 181800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 15 | 20250107 | 181700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 16 | 20250107 | 181600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 17 | 20250107 | 181500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 18 | 20250107 | 181400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 19 | 20250107 | 181300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 20 | 20250107 | 181200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 21 | 20250107 | 181100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 22 | 20250107 | 181000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 23 | 20250107 | 180900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 24 | 20250107 | 180800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 25 | 20250107 | 180700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 26 | 20250107 | 180600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 27 | 20250107 | 180500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 28 | 20250107 | 180400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 29 | 20250107 | 180300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 30 | 20250107 | 180200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 31 | 20250107 | 180100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 32 | 20250107 | 180000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 33 | 20250107 | 175900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 34 | 20250107 | 175800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 35 | 20250107 | 175700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 36 | 20250107 | 175600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 37 | 20250107 | 175500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 38 | 20250107 | 175400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 39 | 20250107 | 175300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 40 | 20250107 | 175200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 41 | 20250107 | 175100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 42 | 20250107 | 175000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 43 | 20250107 | 174900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 44 | 20250107 | 174800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 45 | 20250107 | 174700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 46 | 20250107 | 174600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 47 | 20250107 | 174500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 48 | 20250107 | 174400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 49 | 20250107 | 174300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 50 | 20250107 | 174200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 51 | 20250107 | 174100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 52 | 20250107 | 174000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 53 | 20250107 | 173900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 54 | 20250107 | 173800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 55 | 20250107 | 173700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 56 | 20250107 | 173600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 57 | 20250107 | 173500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 58 | 20250107 | 173400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 59 | 20250107 | 173300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 60 | 20250107 | 173200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 61 | 20250107 | 173100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 62 | 20250107 | 173000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 63 | 20250107 | 172900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 64 | 20250107 | 172800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 65 | 20250107 | 172700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 66 | 20250107 | 172600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 67 | 20250107 | 172500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 68 | 20250107 | 172400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 69 | 20250107 | 172300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 70 | 20250107 | 172200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 71 | 20250107 | 172100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 72 | 20250107 | 172000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 73 | 20250107 | 171900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 74 | 20250107 | 171800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 75 | 20250107 | 171700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 76 | 20250107 | 171600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 77 | 20250107 | 171500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 78 | 20250107 | 171400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 79 | 20250107 | 171300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 80 | 20250107 | 171200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 81 | 20250107 | 171100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 82 | 20250107 | 171000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 83 | 20250107 | 170900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 84 | 20250107 | 170800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 85 | 20250107 | 170700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 86 | 20250107 | 170600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 87 | 20250107 | 170500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 88 | 20250107 | 170400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 89 | 20250107 | 170300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 90 | 20250107 | 170200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 91 | 20250107 | 170100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 92 | 20250107 | 170000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 93 | 20250107 | 165900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 94 | 20250107 | 165800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 95 | 20250107 | 165700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 96 | 20250107 | 165600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 97 | 20250107 | 165500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 98 | 20250107 | 165400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 99 | 20250107 | 165300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 100 | 20250107 | 165200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 101 | 20250107 | 165100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 102 | 20250107 | 165000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 103 | 20250107 | 164900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 104 | 20250107 | 164800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 105 | 20250107 | 164700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 106 | 20250107 | 164600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 107 | 20250107 | 164500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 108 | 20250107 | 164400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 109 | 20250107 | 164300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 110 | 20250107 | 164200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 111 | 20250107 | 164100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 112 | 20250107 | 164000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 113 | 20250107 | 163900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 114 | 20250107 | 163800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 115 | 20250107 | 163700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 116 | 20250107 | 163600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 117 | 20250107 | 163500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 118 | 20250107 | 163400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 119 | 20250107 | 163300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 120 | 20250107 | 163200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 121 | 20250107 | 163100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 122 | 20250107 | 163000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 123 | 20250107 | 162900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 124 | 20250107 | 162800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 125 | 20250107 | 162700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 126 | 20250107 | 162600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 127 | 20250107 | 162500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 128 | 20250107 | 162400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 129 | 20250107 | 162300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 130 | 20250107 | 162200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 131 | 20250107 | 162100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 132 | 20250107 | 162000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 133 | 20250107 | 161900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 134 | 20250107 | 161800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 135 | 20250107 | 161700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 136 | 20250107 | 161600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 137 | 20250107 | 161500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 138 | 20250107 | 161400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 139 | 20250107 | 161300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 140 | 20250107 | 161200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 141 | 20250107 | 161100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 142 | 20250107 | 161000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 143 | 20250107 | 160900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 144 | 20250107 | 160800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 145 | 20250107 | 160700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 146 | 20250107 | 160600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 147 | 20250107 | 160500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 148 | 20250107 | 160400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 149 | 20250107 | 160300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 150 | 20250107 | 160200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 151 | 20250107 | 160100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 152 | 20250107 | 160000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 41070 |
| 153 | 20250107 | 155900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 154 | 20250107 | 155800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 155 | 20250107 | 155700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 156 | 20250107 | 155600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 157 | 20250107 | 155500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 158 | 20250107 | 155400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 159 | 20250107 | 155300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 160 | 20250107 | 155200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 161 | 20250107 | 155100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 162 | 20250107 | 155000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 163 | 20250107 | 154900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 164 | 20250107 | 154800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 165 | 20250107 | 154700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 166 | 20250107 | 154600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 167 | 20250107 | 154500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 168 | 20250107 | 154400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 169 | 20250107 | 154300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 170 | 20250107 | 154200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 171 | 20250107 | 154100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 172 | 20250107 | 154000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 173 | 20250107 | 153900 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 174 | 20250107 | 153800 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 175 | 20250107 | 153700 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 176 | 20250107 | 153600 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 177 | 20250107 | 153500 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 178 | 20250107 | 153400 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 179 | 20250107 | 153300 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 180 | 20250107 | 153200 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 181 | 20250107 | 153100 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 0 |
| 182 | 20250107 | 153000 | 131048085100 | 121400 | 121400 | 121400 | 121400 | 82140 |
| 183 | 20250107 | 152900 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 184 | 20250107 | 152800 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 185 | 20250107 | 152700 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 186 | 20250107 | 152600 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 187 | 20250107 | 152500 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 188 | 20250107 | 152400 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 189 | 20250107 | 152300 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 190 | 20250107 | 152200 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 191 | 20250107 | 152100 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 192 | 20250107 | 152000 | 126062187100 | 121500 | 121500 | 121500 | 121500 | 0 |
| 193 | 20250107 | 151900 | 126062187100 | 121500 | 121200 | 121500 | 121200 | 10355 |
| 194 | 20250107 | 151800 | 124805558500 | 121200 | 121200 | 121200 | 121100 | 4158 |
| 195 | 20250107 | 151700 | 124301700700 | 121200 | 121300 | 121300 | 121100 | 3784 |
| 196 | 20250107 | 151600 | 123842954300 | 121300 | 121200 | 121300 | 121200 | 3704 |
| 197 | 20250107 | 151500 | 123393726600 | 121200 | 121200 | 121300 | 121100 | 3747 |
| 198 | 20250107 | 151400 | 122939560500 | 121200 | 121000 | 121200 | 121000 | 2962 |
| 199 | 20250107 | 151300 | 122580812900 | 121100 | 121000 | 121100 | 121000 | 1655 |
| 200 | 20250107 | 151200 | 122380521200 | 121100 | 120800 | 121100 | 120800 | 2907 |
| 201 | 20250107 | 151100 | 122028831900 | 120900 | 120800 | 120900 | 120800 | 2841 |
| 202 | 20250107 | 151000 | 121685389500 | 120900 | 120800 | 120900 | 120800 | 1938 |
| 203 | 20250107 | 150900 | 121451168900 | 120900 | 120800 | 120900 | 120800 | 2025 |
| 204 | 20250107 | 150800 | 121206447100 | 120800 | 120800 | 120900 | 120800 | 2340 |
| 205 | 20250107 | 150700 | 120923729500 | 120900 | 120800 | 120900 | 120800 | 677 |
| 206 | 20250107 | 150600 | 120841903600 | 120900 | 120800 | 120900 | 120800 | 641 |
| 207 | 20250107 | 150500 | 120764423500 | 120900 | 120900 | 121000 | 120800 | 2521 |
| 208 | 20250107 | 150400 | 120459669300 | 121000 | 120900 | 121000 | 120900 | 1040 |
| 209 | 20250107 | 150300 | 120333887400 | 121000 | 120900 | 121000 | 120900 | 1505 |
| 210 | 20250107 | 150200 | 120151894400 | 121000 | 121000 | 121100 | 120900 | 3322 |
| 211 | 20250107 | 150100 | 119749824300 | 121100 | 121000 | 121100 | 120900 | 1558 |
| 212 | 20250107 | 150000 | 119561309400 | 121000 | 120900 | 121000 | 120800 | 1226 |
| 213 | 20250107 | 145900 | 119413014000 | 120900 | 120900 | 120900 | 120800 | 3645 |
| 214 | 20250107 | 145800 | 118972608800 | 120900 | 121000 | 121000 | 120800 | 3044 |
| 215 | 20250107 | 145700 | 118604509800 | 121000 | 120900 | 121000 | 120800 | 2577 |
| 216 | 20250107 | 145600 | 118292864200 | 120800 | 120900 | 120900 | 120800 | 641 |
| 217 | 20250107 | 145500 | 118215374700 | 120900 | 120900 | 120900 | 120700 | 1441 |
| 218 | 20250107 | 145400 | 118041289700 | 120900 | 120700 | 120900 | 120700 | 2163 |
| 219 | 20250107 | 145300 | 117779890900 | 120800 | 120700 | 120900 | 120500 | 4657 |
| 220 | 20250107 | 145200 | 117217798300 | 120700 | 120800 | 120800 | 120500 | 6428 |
| 221 | 20250107 | 145100 | 116442293100 | 120800 | 121000 | 121000 | 120700 | 2013 |
| 222 | 20250107 | 145000 | 116199013400 | 121000 | 121100 | 121100 | 120800 | 10493 |
| 223 | 20250107 | 144900 | 114929757800 | 121100 | 121100 | 121200 | 121000 | 722 |
| 224 | 20250107 | 144800 | 114842329000 | 121200 | 120900 | 121200 | 120900 | 3238 |
| 225 | 20250107 | 144700 | 114450372200 | 121000 | 120900 | 121000 | 120900 | 1585 |
| 226 | 20250107 | 144600 | 114258627300 | 120900 | 121000 | 121000 | 120800 | 6845 |
| 227 | 20250107 | 144500 | 113430989400 | 121000 | 121100 | 121100 | 120700 | 6737 |
| 228 | 20250107 | 144400 | 112616510800 | 121100 | 121200 | 121300 | 120900 | 8596 |
| 229 | 20250107 | 144300 | 111575863400 | 121200 | 121500 | 121500 | 121100 | 6268 |
| 230 | 20250107 | 144200 | 110815927800 | 121500 | 121900 | 122000 | 121200 | 23159 |
| 231 | 20250107 | 144100 | 107996022300 | 121900 | 121700 | 122000 | 121500 | 19406 |
| 232 | 20250107 | 144000 | 105632762000 | 121700 | 121300 | 121900 | 121300 | 40956 |
| 233 | 20250107 | 143900 | 100651134800 | 121300 | 121200 | 121400 | 121100 | 14791 |
| 234 | 20250107 | 143800 | 98857450400 | 121200 | 120900 | 121200 | 120900 | 10211 |
| 235 | 20250107 | 143700 | 97621447500 | 120900 | 120900 | 121000 | 120800 | 8652 |
| 236 | 20250107 | 143600 | 96575260700 | 120800 | 120600 | 120900 | 120500 | 8123 |
| 237 | 20250107 | 143500 | 95594313700 | 120500 | 120700 | 120700 | 120500 | 1727 |
| 238 | 20250107 | 143400 | 95386001700 | 120700 | 120700 | 120800 | 120600 | 1544 |
| 239 | 20250107 | 143300 | 95199610400 | 120800 | 120700 | 120800 | 120600 | 1200 |
| 240 | 20250107 | 143200 | 95054757000 | 120700 | 120800 | 120800 | 120600 | 3272 |
| 241 | 20250107 | 143100 | 94659829800 | 120800 | 120600 | 120800 | 120500 | 12318 |
| 242 | 20250107 | 143000 | 93173475200 | 120500 | 120400 | 120600 | 120400 | 3107 |
| 243 | 20250107 | 142900 | 92799067000 | 120500 | 120500 | 120500 | 120300 | 2402 |
| 244 | 20250107 | 142800 | 92509851500 | 120500 | 120400 | 120500 | 120400 | 550 |
| 245 | 20250107 | 142700 | 92443583000 | 120400 | 120400 | 120500 | 120300 | 893 |
| 246 | 20250107 | 142600 | 92336070600 | 120500 | 120500 | 120500 | 120400 | 500 |
| 247 | 20250107 | 142500 | 92275851600 | 120400 | 120400 | 120500 | 120300 | 1735 |
| 248 | 20250107 | 142400 | 92066959200 | 120400 | 120400 | 120400 | 120300 | 1507 |
| 249 | 20250107 | 142300 | 91885637100 | 120300 | 120300 | 120400 | 120300 | 1138 |
| 250 | 20250107 | 142200 | 91748694200 | 120300 | 120400 | 120500 | 120200 | 4875 |
| 251 | 20250107 | 142100 | 91161906800 | 120400 | 120300 | 120400 | 120300 | 873 |
| 252 | 20250107 | 142000 | 91056860000 | 120300 | 120200 | 120300 | 120200 | 2503 |
| 253 | 20250107 | 141900 | 90755757800 | 120300 | 120300 | 120300 | 120100 | 5953 |
| 254 | 20250107 | 141800 | 90040188800 | 120300 | 120200 | 120300 | 120200 | 1815 |
| 255 | 20250107 | 141700 | 89821959800 | 120300 | 120200 | 120300 | 120200 | 536 |
| 256 | 20250107 | 141600 | 89757483200 | 120200 | 120200 | 120300 | 120200 | 422 |
| 257 | 20250107 | 141500 | 89706739500 | 120200 | 120200 | 120300 | 120100 | 1080 |
| 258 | 20250107 | 141400 | 89576918000 | 120100 | 120300 | 120300 | 120100 | 1542 |
| 259 | 20250107 | 141300 | 89391584100 | 120300 | 120300 | 120400 | 120200 | 1268 |
| 260 | 20250107 | 141200 | 89239006600 | 120300 | 120400 | 120500 | 120300 | 1359 |
| 261 | 20250107 | 141100 | 89075392500 | 120500 | 120500 | 120500 | 120400 | 840 |
| 262 | 20250107 | 141000 | 88974222600 | 120400 | 120400 | 120600 | 120400 | 1765 |
| 263 | 20250107 | 140900 | 88761537500 | 120500 | 120400 | 120500 | 120400 | 363 |
| 264 | 20250107 | 140800 | 88717811900 | 120400 | 120600 | 120600 | 120400 | 1411 |
| 265 | 20250107 | 140700 | 88547765900 | 120600 | 120700 | 120700 | 120600 | 1577 |
| 266 | 20250107 | 140600 | 88357548300 | 120700 | 120400 | 120700 | 120400 | 7406 |
| 267 | 20250107 | 140500 | 87464348200 | 120400 | 120600 | 120600 | 120400 | 1630 |
| 268 | 20250107 | 140400 | 87267912800 | 120500 | 120400 | 120600 | 120400 | 3692 |
| 269 | 20250107 | 140300 | 86823009800 | 120400 | 120200 | 120500 | 120100 | 5415 |
| 270 | 20250107 | 140200 | 86171421800 | 120200 | 120100 | 120200 | 120100 | 814 |
| 271 | 20250107 | 140100 | 86073598100 | 120200 | 120100 | 120200 | 120000 | 362 |
| 272 | 20250107 | 140000 | 86030116000 | 120100 | 120000 | 120100 | 119900 | 2089 |
| 273 | 20250107 | 135900 | 85779431000 | 120000 | 119900 | 120100 | 119900 | 624 |
| 274 | 20250107 | 135800 | 85704562200 | 119900 | 120100 | 120100 | 119900 | 1069 |
| 275 | 20250107 | 135700 | 85576260300 | 120100 | 120000 | 120100 | 120000 | 323 |
| 276 | 20250107 | 135600 | 85537489100 | 120100 | 120000 | 120100 | 120000 | 777 |
| 277 | 20250107 | 135500 | 85444235900 | 120000 | 120000 | 120100 | 119900 | 1446 |
| 278 | 20250107 | 135400 | 85270817200 | 119900 | 119900 | 120000 | 119900 | 625 |
| 279 | 20250107 | 135300 | 85195832300 | 119900 | 120000 | 120000 | 119900 | 2173 |
| 280 | 20250107 | 135200 | 84935236500 | 120100 | 120100 | 120100 | 120000 | 507 |
| 281 | 20250107 | 135100 | 84874386800 | 120000 | 120000 | 120100 | 120000 | 321 |
| 282 | 20250107 | 135000 | 84835851000 | 120000 | 120100 | 120100 | 119900 | 5152 |
| 283 | 20250107 | 134900 | 84217526600 | 120100 | 120200 | 120300 | 120000 | 1622 |
| 284 | 20250107 | 134800 | 84022662700 | 120300 | 120300 | 120300 | 120200 | 342 |
| 285 | 20250107 | 134700 | 83981528500 | 120200 | 120200 | 120300 | 120100 | 446 |
| 286 | 20250107 | 134600 | 83927922200 | 120200 | 120200 | 120200 | 120100 | 1386 |
| 287 | 20250107 | 134500 | 83761349400 | 120100 | 120100 | 120200 | 120100 | 1106 |
| 288 | 20250107 | 134400 | 83628489800 | 120100 | 120100 | 120200 | 120100 | 571 |
| 289 | 20250107 | 134300 | 83559892800 | 120100 | 120200 | 120200 | 120100 | 547 |
| 290 | 20250107 | 134200 | 83494176900 | 120200 | 120200 | 120200 | 120100 | 463 |
| 291 | 20250107 | 134100 | 83438542100 | 120200 | 120200 | 120200 | 120000 | 1512 |
| 292 | 20250107 | 134000 | 83256961200 | 120100 | 120300 | 120300 | 120100 | 934 |
| 293 | 20250107 | 133900 | 83144680300 | 120300 | 120400 | 120400 | 120200 | 629 |
| 294 | 20250107 | 133800 | 83069023500 | 120300 | 120300 | 120400 | 120300 | 1437 |
| 295 | 20250107 | 133700 | 82896096200 | 120300 | 120300 | 120300 | 120200 | 682 |
| 296 | 20250107 | 133600 | 82814081500 | 120200 | 120300 | 120300 | 120200 | 319 |
| 297 | 20250107 | 133500 | 82775711600 | 120300 | 120300 | 120300 | 120200 | 1152 |
| 298 | 20250107 | 133400 | 82637227100 | 120300 | 120400 | 120400 | 120200 | 853 |
| 299 | 20250107 | 133300 | 82534592900 | 120400 | 120400 | 120400 | 120300 | 737 |
| 300 | 20250107 | 133200 | 82445911100 | 120300 | 120300 | 120400 | 120300 | 532 |
| 301 | 20250107 | 133100 | 82381878600 | 120300 | 120400 | 120500 | 120300 | 826 |
| 302 | 20250107 | 133000 | 82282427300 | 120500 | 120500 | 120500 | 120400 | 1397 |
| 303 | 20250107 | 132900 | 82114092800 | 120500 | 120500 | 120600 | 120400 | 836 |
| 304 | 20250107 | 132800 | 82013372800 | 120600 | 120500 | 120600 | 120300 | 5235 |
| 305 | 20250107 | 132700 | 81382710300 | 120500 | 120400 | 120600 | 120400 | 6098 |
| 306 | 20250107 | 132600 | 80647625900 | 120500 | 120300 | 120500 | 120300 | 2474 |
| 307 | 20250107 | 132500 | 80349831200 | 120400 | 120300 | 120400 | 120300 | 834 |
| 308 | 20250107 | 132400 | 80249476500 | 120300 | 120400 | 120500 | 120300 | 1692 |
| 309 | 20250107 | 132300 | 80045806100 | 120400 | 120500 | 120500 | 120400 | 3077 |
| 310 | 20250107 | 132200 | 79675132900 | 120400 | 120400 | 120500 | 120300 | 1065 |
| 311 | 20250107 | 132100 | 79546908400 | 120400 | 120200 | 120500 | 120200 | 8258 |
| 312 | 20250107 | 132000 | 78553243500 | 120100 | 120100 | 120200 | 120100 | 389 |
| 313 | 20250107 | 131900 | 78506508000 | 120100 | 120100 | 120200 | 120000 | 1011 |
| 314 | 20250107 | 131800 | 78385061700 | 120100 | 120000 | 120100 | 119900 | 1809 |
| 315 | 20250107 | 131700 | 78167962200 | 120000 | 119900 | 120000 | 119900 | 64 |
| 316 | 20250107 | 131600 | 78160288000 | 119900 | 119900 | 120000 | 119800 | 710 |
| 317 | 20250107 | 131500 | 78075165000 | 119900 | 119800 | 119900 | 119700 | 808 |
| 318 | 20250107 | 131400 | 77978377200 | 119700 | 119700 | 119800 | 119700 | 244 |
| 319 | 20250107 | 131300 | 77949164200 | 119700 | 119800 | 119800 | 119700 | 269 |
| 320 | 20250107 | 131200 | 77916941900 | 119800 | 119800 | 119900 | 119700 | 601 |
| 321 | 20250107 | 131100 | 77844941600 | 119800 | 119700 | 119800 | 119700 | 116 |
| 322 | 20250107 | 131000 | 77831049700 | 119700 | 119900 | 120000 | 119700 | 2372 |
| 323 | 20250107 | 130900 | 77546775200 | 120000 | 119900 | 120000 | 119900 | 581 |
| 324 | 20250107 | 130800 | 77477074200 | 119900 | 119900 | 120000 | 119900 | 258 |
| 325 | 20250107 | 130700 | 77446132900 | 120000 | 119900 | 120000 | 119800 | 374 |
| 326 | 20250107 | 130600 | 77401297900 | 119900 | 119800 | 120000 | 119800 | 418 |
| 327 | 20250107 | 130500 | 77351187800 | 119900 | 119900 | 119900 | 119800 | 446 |
| 328 | 20250107 | 130400 | 77297740000 | 119900 | 119800 | 119900 | 119800 | 472 |
| 329 | 20250107 | 130300 | 77241192600 | 119700 | 119700 | 119800 | 119700 | 711 |
| 330 | 20250107 | 130200 | 77156059100 | 119700 | 119700 | 119900 | 119700 | 443 |
| 331 | 20250107 | 130100 | 77102989600 | 119800 | 119900 | 119900 | 119700 | 2115 |
| 332 | 20250107 | 130000 | 76849637600 | 119900 | 120000 | 120000 | 119900 | 722 |
| 333 | 20250107 | 125900 | 76763028400 | 119900 | 119900 | 120000 | 119900 | 570 |
| 334 | 20250107 | 125800 | 76694683000 | 119900 | 119900 | 120000 | 119900 | 609 |
| 335 | 20250107 | 125700 | 76621648000 | 119900 | 120000 | 120100 | 119900 | 1017 |
| 336 | 20250107 | 125600 | 76499653800 | 120000 | 120200 | 120200 | 120000 | 2400 |
| 337 | 20250107 | 125500 | 76211387500 | 120200 | 120200 | 120200 | 120100 | 1512 |
| 338 | 20250107 | 125400 | 76029667800 | 120200 | 120200 | 120200 | 120100 | 518 |
| 339 | 20250107 | 125300 | 75967427200 | 120200 | 120200 | 120300 | 120100 | 1865 |
| 340 | 20250107 | 125200 | 75743355300 | 120200 | 120200 | 120300 | 120100 | 264 |
| 341 | 20250107 | 125100 | 75711621800 | 120200 | 120200 | 120300 | 120100 | 281 |
| 342 | 20250107 | 125000 | 75677856200 | 120200 | 120100 | 120300 | 120000 | 1624 |
| 343 | 20250107 | 124900 | 75482735500 | 120000 | 120100 | 120100 | 120000 | 438 |
| 344 | 20250107 | 124800 | 75430166000 | 120000 | 120100 | 120200 | 120000 | 1175 |
| 345 | 20250107 | 124700 | 75289073000 | 120100 | 120300 | 120300 | 120100 | 467 |
| 346 | 20250107 | 124600 | 75232946100 | 120300 | 120400 | 120400 | 120200 | 1410 |
| 347 | 20250107 | 124500 | 75063398400 | 120300 | 120400 | 120400 | 120300 | 765 |
| 348 | 20250107 | 124400 | 74971347700 | 120300 | 120200 | 120400 | 120200 | 1754 |
| 349 | 20250107 | 124300 | 74760366500 | 120200 | 120300 | 120300 | 120200 | 2891 |
| 350 | 20250107 | 124200 | 74412637100 | 120300 | 120300 | 120400 | 120300 | 1109 |
| 351 | 20250107 | 124100 | 74279183500 | 120300 | 120200 | 120400 | 120200 | 4036 |
| 352 | 20250107 | 124000 | 73793675800 | 120200 | 120100 | 120200 | 120100 | 356 |
| 353 | 20250107 | 123900 | 73750893300 | 120100 | 120100 | 120300 | 120100 | 2753 |
| 354 | 20250107 | 123800 | 73419989000 | 120200 | 120000 | 120200 | 119900 | 2403 |
| 355 | 20250107 | 123700 | 73131470500 | 120000 | 119900 | 120000 | 119900 | 498 |
| 356 | 20250107 | 123600 | 73071719400 | 120000 | 119800 | 120000 | 119800 | 1457 |
| 357 | 20250107 | 123500 | 72897027800 | 119800 | 119800 | 119900 | 119800 | 173 |
| 358 | 20250107 | 123400 | 72876302200 | 119800 | 119700 | 119900 | 119700 | 868 |
| 359 | 20250107 | 123300 | 72772279200 | 119700 | 119700 | 119800 | 119600 | 1532 |
| 360 | 20250107 | 123200 | 72588796700 | 119700 | 119700 | 119800 | 119700 | 621 |
| 361 | 20250107 | 123100 | 72514457500 | 119700 | 119700 | 119700 | 119600 | 418 |
| 362 | 20250107 | 123000 | 72464447300 | 119700 | 119600 | 119700 | 119500 | 1706 |
| 363 | 20250107 | 122900 | 72260389200 | 119600 | 119500 | 119600 | 119400 | 899 |
| 364 | 20250107 | 122800 | 72152944100 | 119600 | 119400 | 119600 | 119400 | 696 |
| 365 | 20250107 | 122700 | 72069771100 | 119500 | 119500 | 119500 | 119400 | 643 |
| 366 | 20250107 | 122600 | 71992975500 | 119400 | 119300 | 119500 | 119300 | 2048 |
| 367 | 20250107 | 122500 | 71748447100 | 119400 | 119300 | 119400 | 119300 | 445 |
| 368 | 20250107 | 122400 | 71695345200 | 119400 | 119300 | 119400 | 119300 | 2741 |
| 369 | 20250107 | 122300 | 71368145400 | 119300 | 119500 | 119500 | 119300 | 4356 |
| 370 | 20250107 | 122200 | 70848142900 | 119400 | 119500 | 119600 | 119400 | 6304 |
| 371 | 20250107 | 122100 | 70094840000 | 119600 | 119600 | 119700 | 119500 | 835 |
| 372 | 20250107 | 122000 | 69994970500 | 119600 | 119700 | 119700 | 119500 | 2575 |
| 373 | 20250107 | 121900 | 69687026600 | 119700 | 119600 | 119700 | 119600 | 1222 |
| 374 | 20250107 | 121800 | 69540852900 | 119600 | 119700 | 119700 | 119600 | 999 |
| 375 | 20250107 | 121700 | 69421326500 | 119700 | 119800 | 119800 | 119600 | 1461 |
| 376 | 20250107 | 121600 | 69246443300 | 119800 | 119800 | 119800 | 119700 | 446 |
| 377 | 20250107 | 121500 | 69193042400 | 119700 | 119700 | 119800 | 119700 | 769 |
| 378 | 20250107 | 121400 | 69100991500 | 119700 | 119700 | 119800 | 119700 | 543 |
| 379 | 20250107 | 121300 | 69035977900 | 119700 | 119700 | 119800 | 119700 | 75 |
| 380 | 20250107 | 121200 | 69026999500 | 119700 | 119700 | 119800 | 119700 | 673 |
| 381 | 20250107 | 121100 | 68946415700 | 119700 | 119600 | 119800 | 119600 | 512 |
| 382 | 20250107 | 121000 | 68885146300 | 119600 | 119800 | 119800 | 119600 | 596 |
| 383 | 20250107 | 120900 | 68813806300 | 119700 | 119800 | 119800 | 119700 | 1415 |
| 384 | 20250107 | 120800 | 68644425300 | 119700 | 119800 | 119900 | 119700 | 3483 |
| 385 | 20250107 | 120700 | 68227291700 | 119800 | 119800 | 119900 | 119800 | 682 |
| 386 | 20250107 | 120600 | 68145587700 | 119800 | 119900 | 119900 | 119800 | 877 |
| 387 | 20250107 | 120500 | 68040452700 | 119900 | 120000 | 120000 | 119900 | 457 |
| 388 | 20250107 | 120400 | 67985632600 | 120000 | 119900 | 120000 | 119900 | 339 |
| 389 | 20250107 | 120300 | 67944976200 | 119900 | 120000 | 120000 | 119900 | 91 |
| 390 | 20250107 | 120200 | 67934062100 | 120000 | 119800 | 120000 | 119800 | 620 |
| 391 | 20250107 | 120100 | 67859724200 | 119900 | 119800 | 119900 | 119800 | 201 |
| 392 | 20250107 | 120000 | 67835627400 | 119900 | 119900 | 119900 | 119700 | 190 |
| 393 | 20250107 | 115900 | 67812859600 | 119800 | 119800 | 119900 | 119700 | 568 |
| 394 | 20250107 | 115800 | 67744826100 | 119800 | 119800 | 119900 | 119700 | 504 |
| 395 | 20250107 | 115700 | 67684486400 | 119900 | 119700 | 119900 | 119700 | 3052 |
| 396 | 20250107 | 115600 | 67318837100 | 119700 | 119700 | 119700 | 119700 | 2293 |
| 397 | 20250107 | 115500 | 67044365000 | 119700 | 119800 | 119800 | 119700 | 2048 |
| 398 | 20250107 | 115400 | 66799205800 | 119700 | 119700 | 119800 | 119700 | 933 |
| 399 | 20250107 | 115300 | 66687509800 | 119800 | 119700 | 119800 | 119700 | 566 |
| 400 | 20250107 | 115200 | 66619758200 | 119800 | 119800 | 119900 | 119700 | 7878 |
| 401 | 20250107 | 115100 | 65675967000 | 119800 | 119900 | 120000 | 119800 | 594 |
| 402 | 20250107 | 115000 | 65604752400 | 119900 | 120000 | 120000 | 119900 | 1628 |
| 403 | 20250107 | 114900 | 65409551800 | 119900 | 120000 | 120100 | 119900 | 703 |
| 404 | 20250107 | 114800 | 65325235500 | 120000 | 120000 | 120100 | 119900 | 673 |
| 405 | 20250107 | 114700 | 65244475600 | 120000 | 120000 | 120100 | 119900 | 1367 |
| 406 | 20250107 | 114600 | 65080445600 | 120000 | 120000 | 120000 | 119900 | 714 |
| 407 | 20250107 | 114500 | 64994803200 | 119900 | 119900 | 120000 | 119900 | 265 |
| 408 | 20250107 | 114400 | 64963029600 | 119900 | 119900 | 119900 | 119800 | 671 |
| 409 | 20250107 | 114300 | 64882594300 | 119900 | 119900 | 120000 | 119800 | 1073 |
| 410 | 20250107 | 114200 | 64753943300 | 119900 | 119900 | 120000 | 119800 | 967 |
| 411 | 20250107 | 114100 | 64638014500 | 119900 | 119900 | 120000 | 119900 | 726 |
| 412 | 20250107 | 114000 | 64550962900 | 119900 | 119900 | 120000 | 119800 | 2823 |
| 413 | 20250107 | 113900 | 64212476000 | 119900 | 119900 | 120000 | 119900 | 457 |
| 414 | 20250107 | 113800 | 64157638300 | 120000 | 120000 | 120000 | 119900 | 313 |
| 415 | 20250107 | 113700 | 64120088100 | 120000 | 120000 | 120000 | 119900 | 615 |
| 416 | 20250107 | 113600 | 64046320900 | 120000 | 120000 | 120100 | 119900 | 2507 |
| 417 | 20250107 | 113500 | 63745422300 | 120000 | 120300 | 120300 | 120000 | 2629 |
| 418 | 20250107 | 113400 | 63429683000 | 120200 | 120200 | 120300 | 120100 | 1564 |
| 419 | 20250107 | 113300 | 63241693100 | 120200 | 120400 | 120400 | 120200 | 595 |
| 420 | 20250107 | 113200 | 63170114300 | 120400 | 120300 | 120400 | 120300 | 685 |
| 421 | 20250107 | 113100 | 63087706300 | 120300 | 120300 | 120400 | 120200 | 1207 |
| 422 | 20250107 | 113000 | 62942505000 | 120400 | 120300 | 120400 | 120300 | 438 |
| 423 | 20250107 | 112900 | 62889786000 | 120300 | 120300 | 120400 | 120200 | 753 |
| 424 | 20250107 | 112800 | 62799198800 | 120300 | 120200 | 120300 | 120200 | 578 |
| 425 | 20250107 | 112700 | 62729690400 | 120300 | 120300 | 120400 | 120200 | 1336 |
| 426 | 20250107 | 112600 | 62568990000 | 120300 | 120300 | 120400 | 120200 | 844 |
| 427 | 20250107 | 112500 | 62467438500 | 120300 | 120300 | 120400 | 120200 | 256 |
| 428 | 20250107 | 112400 | 62436641300 | 120300 | 120400 | 120400 | 120300 | 1454 |
| 429 | 20250107 | 112300 | 62261699700 | 120400 | 120300 | 120400 | 120300 | 576 |
| 430 | 20250107 | 112200 | 62192395600 | 120300 | 120200 | 120400 | 120200 | 2876 |
| 431 | 20250107 | 112100 | 61846474400 | 120300 | 120300 | 120300 | 120200 | 1696 |
| 432 | 20250107 | 112000 | 61642448300 | 120200 | 120300 | 120300 | 120200 | 556 |
| 433 | 20250107 | 111900 | 61575598000 | 120200 | 120200 | 120300 | 120100 | 656 |
| 434 | 20250107 | 111800 | 61496744100 | 120200 | 120200 | 120300 | 120200 | 1221 |
| 435 | 20250107 | 111700 | 61349978900 | 120200 | 120300 | 120300 | 120200 | 383 |
| 436 | 20250107 | 111600 | 61303933500 | 120200 | 120300 | 120300 | 120200 | 832 |
| 437 | 20250107 | 111500 | 61203897000 | 120300 | 120400 | 120400 | 120300 | 273 |
| 438 | 20250107 | 111400 | 61171049100 | 120300 | 120300 | 120400 | 120300 | 603 |
| 439 | 20250107 | 111300 | 61098505600 | 120400 | 120100 | 120400 | 120100 | 4239 |
| 440 | 20250107 | 111200 | 60588780100 | 120200 | 120100 | 120200 | 120100 | 334 |
| 441 | 20250107 | 111100 | 60548648300 | 120100 | 120100 | 120200 | 120100 | 482 |
| 442 | 20250107 | 111000 | 60490752500 | 120100 | 120100 | 120200 | 120000 | 653 |
| 443 | 20250107 | 110900 | 60412314900 | 120100 | 120200 | 120200 | 120000 | 496 |
| 444 | 20250107 | 110800 | 60352743500 | 120100 | 120200 | 120200 | 120000 | 421 |
| 445 | 20250107 | 110700 | 60302193900 | 120200 | 120100 | 120300 | 120100 | 1012 |
| 446 | 20250107 | 110600 | 60180562000 | 120200 | 120100 | 120200 | 120000 | 1324 |
| 447 | 20250107 | 110500 | 60021526200 | 120100 | 120100 | 120200 | 120100 | 710 |
| 448 | 20250107 | 110400 | 59936212800 | 120100 | 120100 | 120200 | 120100 | 126 |
| 449 | 20250107 | 110300 | 59921079200 | 120100 | 120100 | 120200 | 120100 | 400 |
| 450 | 20250107 | 110200 | 59873031700 | 120000 | 120100 | 120200 | 120000 | 589 |
| 451 | 20250107 | 110100 | 59802309400 | 120100 | 120200 | 120200 | 120100 | 257 |
| 452 | 20250107 | 110000 | 59771422300 | 120200 | 120100 | 120200 | 120000 | 672 |
| 453 | 20250107 | 105900 | 59690716700 | 120100 | 120200 | 120200 | 120000 | 509 |
| 454 | 20250107 | 105800 | 59629557700 | 120200 | 120000 | 120300 | 119900 | 2614 |
| 455 | 20250107 | 105700 | 59315485300 | 119900 | 119800 | 120000 | 119800 | 1913 |
| 456 | 20250107 | 105600 | 59086104000 | 119800 | 119900 | 120000 | 119800 | 2010 |
| 457 | 20250107 | 105500 | 58845106100 | 119900 | 119900 | 120000 | 119900 | 462 |
| 458 | 20250107 | 105400 | 58789707800 | 119900 | 120000 | 120000 | 119900 | 872 |
| 459 | 20250107 | 105300 | 58685079800 | 120000 | 120100 | 120100 | 120000 | 845 |
| 460 | 20250107 | 105200 | 58583666300 | 120000 | 120100 | 120100 | 120000 | 389 |
| 461 | 20250107 | 105100 | 58536964900 | 120100 | 120000 | 120200 | 120000 | 1202 |
| 462 | 20250107 | 105000 | 58392578700 | 120000 | 120000 | 120100 | 119900 | 3057 |
| 463 | 20250107 | 104900 | 58025608900 | 120000 | 119900 | 120100 | 119800 | 2646 |
| 464 | 20250107 | 104800 | 57708302300 | 120000 | 119900 | 120000 | 119900 | 751 |
| 465 | 20250107 | 104700 | 57618252000 | 119900 | 119900 | 119900 | 119800 | 968 |
| 466 | 20250107 | 104600 | 57502236100 | 119900 | 120000 | 120000 | 119800 | 3460 |
| 467 | 20250107 | 104500 | 57087407800 | 119900 | 120000 | 120000 | 119900 | 1041 |
| 468 | 20250107 | 104400 | 56962561200 | 120000 | 120000 | 120000 | 119900 | 715 |
| 469 | 20250107 | 104300 | 56876797800 | 119900 | 120000 | 120100 | 119900 | 952 |
| 470 | 20250107 | 104200 | 56762557200 | 120000 | 120100 | 120100 | 120000 | 368 |
| 471 | 20250107 | 104100 | 56718379400 | 120000 | 120100 | 120200 | 120000 | 1674 |
| 472 | 20250107 | 104000 | 56517312700 | 120100 | 120300 | 120300 | 120100 | 718 |
| 473 | 20250107 | 103900 | 56431024100 | 120200 | 120100 | 120300 | 120100 | 3101 |
| 474 | 20250107 | 103800 | 56058186000 | 120100 | 120000 | 120200 | 120000 | 1769 |
| 475 | 20250107 | 103700 | 55845714800 | 120000 | 120100 | 120100 | 120000 | 621 |
| 476 | 20250107 | 103600 | 55771162700 | 120000 | 120100 | 120100 | 120000 | 361 |
| 477 | 20250107 | 103500 | 55727830500 | 120100 | 120100 | 120200 | 120000 | 1282 |
| 478 | 20250107 | 103400 | 55573905000 | 120100 | 120000 | 120100 | 120000 | 693 |
| 479 | 20250107 | 103300 | 55490700600 | 120100 | 120100 | 120100 | 120000 | 456 |
| 480 | 20250107 | 103200 | 55435941800 | 120100 | 120000 | 120100 | 119900 | 2002 |
| 481 | 20250107 | 103100 | 55195750800 | 120000 | 119900 | 120000 | 119900 | 984 |
| 482 | 20250107 | 103000 | 55077736200 | 119900 | 120100 | 120100 | 119900 | 2225 |
| 483 | 20250107 | 102900 | 54810757900 | 120100 | 120100 | 120100 | 120000 | 1889 |
| 484 | 20250107 | 102800 | 54584030800 | 120100 | 120100 | 120200 | 120100 | 1502 |
| 485 | 20250107 | 102700 | 54403595300 | 120100 | 120200 | 120200 | 120000 | 1349 |
| 486 | 20250107 | 102600 | 54241571700 | 120200 | 120100 | 120200 | 120100 | 1093 |
| 487 | 20250107 | 102500 | 54110280100 | 120100 | 120200 | 120300 | 120100 | 662 |
| 488 | 20250107 | 102400 | 54030693800 | 120200 | 120200 | 120300 | 120100 | 1491 |
| 489 | 20250107 | 102300 | 53851475400 | 120200 | 120100 | 120200 | 120100 | 1860 |
| 490 | 20250107 | 102200 | 53627986600 | 120200 | 120300 | 120300 | 120100 | 566 |
| 491 | 20250107 | 102100 | 53559963700 | 120300 | 120400 | 120500 | 120200 | 1129 |
| 492 | 20250107 | 102000 | 53424099500 | 120400 | 120600 | 120600 | 120300 | 729 |
| 493 | 20250107 | 101900 | 53336295800 | 120500 | 120200 | 120600 | 120200 | 3188 |
| 494 | 20250107 | 101800 | 52952285800 | 120200 | 120400 | 120400 | 120200 | 2099 |
| 495 | 20250107 | 101700 | 52699793800 | 120400 | 120500 | 120500 | 120300 | 486 |
| 496 | 20250107 | 101600 | 52641287700 | 120500 | 120500 | 120600 | 120400 | 3897 |
| 497 | 20250107 | 101500 | 52171906200 | 120500 | 120600 | 120600 | 120400 | 3427 |
| 498 | 20250107 | 101400 | 51758812000 | 120600 | 120200 | 120600 | 120200 | 1906 |
| 499 | 20250107 | 101300 | 51529280100 | 120200 | 120300 | 120400 | 120200 | 1449 |
| 500 | 20250107 | 101200 | 51355039200 | 120300 | 120400 | 120400 | 120200 | 1245 |
| 501 | 20250107 | 101100 | 51205328400 | 120400 | 120600 | 120700 | 120400 | 2867 |
| 502 | 20250107 | 101000 | 50859667200 | 120500 | 120400 | 120700 | 120300 | 4297 |
| 503 | 20250107 | 100900 | 50341823700 | 120400 | 120000 | 120500 | 120000 | 8875 |
| 504 | 20250107 | 100800 | 49275357800 | 119900 | 120000 | 120000 | 119900 | 528 |
| 505 | 20250107 | 100700 | 49212042500 | 120000 | 119700 | 120100 | 119700 | 4149 |
| 506 | 20250107 | 100600 | 48714498900 | 119700 | 119700 | 119800 | 119600 | 5636 |
| 507 | 20250107 | 100500 | 48040243500 | 119700 | 119800 | 119900 | 119700 | 1657 |
| 508 | 20250107 | 100400 | 47841780000 | 119800 | 119800 | 119900 | 119700 | 906 |
| 509 | 20250107 | 100300 | 47733275300 | 119800 | 119800 | 119900 | 119700 | 2150 |
| 510 | 20250107 | 100200 | 47475664700 | 119800 | 119700 | 119900 | 119700 | 743 |
| 511 | 20250107 | 100100 | 47386658400 | 119700 | 119900 | 120000 | 119700 | 4633 |
| 512 | 20250107 | 100000 | 46831471600 | 120000 | 120000 | 120000 | 119900 | 757 |
| 513 | 20250107 | 095900 | 46740667800 | 120000 | 120100 | 120100 | 119900 | 988 |
| 514 | 20250107 | 095800 | 46622081600 | 120100 | 120100 | 120100 | 119900 | 1273 |
| 515 | 20250107 | 095700 | 46469318000 | 120100 | 120000 | 120100 | 120000 | 2521 |
| 516 | 20250107 | 095600 | 46166794000 | 120100 | 120100 | 120100 | 120000 | 621 |
| 517 | 20250107 | 095500 | 46092215900 | 120100 | 119900 | 120100 | 119900 | 3523 |
| 518 | 20250107 | 095400 | 45669304300 | 119900 | 120100 | 120100 | 119900 | 2420 |
| 519 | 20250107 | 095300 | 45378971000 | 120100 | 120100 | 120100 | 120000 | 1918 |
| 520 | 20250107 | 095200 | 45148629500 | 120100 | 120100 | 120200 | 120000 | 1493 |
| 521 | 20250107 | 095100 | 44969346800 | 120100 | 119900 | 120100 | 119800 | 3178 |
| 522 | 20250107 | 095000 | 44588162600 | 119900 | 119900 | 120000 | 119800 | 1293 |
| 523 | 20250107 | 094900 | 44433137800 | 119900 | 120000 | 120000 | 119800 | 1757 |
| 524 | 20250107 | 094800 | 44222506300 | 120000 | 120000 | 120100 | 119900 | 2033 |
| 525 | 20250107 | 094700 | 43978594300 | 120000 | 120000 | 120200 | 120000 | 4076 |
| 526 | 20250107 | 094600 | 43489344700 | 120100 | 120000 | 120100 | 120000 | 529 |
| 527 | 20250107 | 094500 | 43425846100 | 120000 | 120000 | 120100 | 119900 | 3209 |
| 528 | 20250107 | 094400 | 43040862600 | 120000 | 120200 | 120200 | 120000 | 1536 |
| 529 | 20250107 | 094300 | 42856391000 | 120200 | 120100 | 120200 | 120000 | 1154 |
| 530 | 20250107 | 094200 | 42717803900 | 120100 | 120200 | 120300 | 120100 | 2233 |
| 531 | 20250107 | 094100 | 42449424200 | 120100 | 120000 | 120100 | 119900 | 3606 |
| 532 | 20250107 | 094000 | 42016761400 | 120000 | 119900 | 120000 | 119800 | 2017 |
| 533 | 20250107 | 093900 | 41774892300 | 119900 | 119800 | 120000 | 119700 | 1743 |
| 534 | 20250107 | 093800 | 41565971000 | 119700 | 119800 | 119800 | 119600 | 5908 |
| 535 | 20250107 | 093700 | 40858589700 | 119900 | 119900 | 119900 | 119800 | 1646 |
| 536 | 20250107 | 093600 | 40661300200 | 119900 | 120000 | 120100 | 119700 | 8187 |
| 537 | 20250107 | 093500 | 39679381400 | 120100 | 120300 | 120300 | 120000 | 5154 |
| 538 | 20250107 | 093400 | 39060126700 | 120300 | 120000 | 120300 | 119900 | 3467 |
| 539 | 20250107 | 093300 | 38643719300 | 119900 | 120000 | 120000 | 119800 | 6226 |
| 540 | 20250107 | 093200 | 37897233100 | 120000 | 119900 | 120000 | 119800 | 4691 |
| 541 | 20250107 | 093100 | 37334672900 | 119900 | 119800 | 119900 | 119600 | 5743 |
| 542 | 20250107 | 093000 | 36646941800 | 119800 | 120000 | 120200 | 119700 | 10857 |
| 543 | 20250107 | 092900 | 35344533900 | 120100 | 120400 | 120400 | 120000 | 10982 |
| 544 | 20250107 | 092800 | 34025102600 | 120400 | 120600 | 120600 | 120300 | 5779 |
| 545 | 20250107 | 092700 | 33329398500 | 120500 | 120400 | 120700 | 120300 | 4677 |
| 546 | 20250107 | 092600 | 32765951800 | 120300 | 120900 | 121000 | 120300 | 6289 |
| 547 | 20250107 | 092500 | 32007162900 | 120800 | 120900 | 121000 | 120700 | 3109 |
| 548 | 20250107 | 092400 | 31631518100 | 120900 | 121200 | 121300 | 120900 | 10544 |
| 549 | 20250107 | 092300 | 30353301900 | 121300 | 121100 | 121300 | 121000 | 9393 |
| 550 | 20250107 | 092200 | 29215255800 | 121200 | 120800 | 121200 | 120400 | 11535 |
| 551 | 20250107 | 092100 | 27821935700 | 120800 | 120800 | 120900 | 120700 | 3357 |
| 552 | 20250107 | 092000 | 27416397600 | 120700 | 120400 | 120900 | 120300 | 3875 |
| 553 | 20250107 | 091900 | 26948879400 | 120400 | 120600 | 120600 | 120300 | 4200 |
| 554 | 20250107 | 091800 | 26443212900 | 120500 | 120200 | 120600 | 120200 | 4531 |
| 555 | 20250107 | 091700 | 25897912600 | 120200 | 120500 | 120700 | 120200 | 12024 |
| 556 | 20250107 | 091600 | 24449144700 | 120600 | 120800 | 120800 | 120400 | 4989 |
| 557 | 20250107 | 091500 | 23847665400 | 120700 | 120900 | 121000 | 120600 | 12567 |
| 558 | 20250107 | 091400 | 22329056800 | 120900 | 120900 | 120900 | 120500 | 6934 |
| 559 | 20250107 | 091300 | 21491934100 | 120900 | 121300 | 121400 | 120800 | 18710 |
| 560 | 20250107 | 091200 | 19224254000 | 121200 | 121000 | 121500 | 121000 | 27912 |
| 561 | 20250107 | 091100 | 15838740500 | 121100 | 120300 | 121100 | 120200 | 18380 |
| 562 | 20250107 | 091000 | 13619839500 | 120200 | 120100 | 120500 | 120000 | 4581 |
| 563 | 20250107 | 090900 | 13068978100 | 120100 | 120000 | 120200 | 119900 | 3704 |
| 564 | 20250107 | 090800 | 12624282800 | 120000 | 119900 | 120200 | 119900 | 6762 |
| 565 | 20250107 | 090700 | 11812753500 | 120000 | 120600 | 121100 | 119900 | 24754 |
| 566 | 20250107 | 090600 | 8830568900 | 120600 | 120200 | 120700 | 120100 | 20695 |
| 567 | 20250107 | 090500 | 6337372300 | 120100 | 119700 | 120100 | 119500 | 6800 |
| 568 | 20250107 | 090400 | 5522601300 | 119800 | 119300 | 119800 | 119200 | 4533 |
| 569 | 20250107 | 090300 | 4980982600 | 119300 | 118900 | 119500 | 118800 | 7734 |
| 570 | 20250107 | 090200 | 4058706700 | 118900 | 119100 | 119400 | 118800 | 10648 |
| 571 | 20250107 | 090100 | 2790833900 | 119200 | 118900 | 119200 | 118700 | 6667 |
| 572 | 20250107 | 090000 | 1998334400 | 118800 | 119600 | 119600 | 118800 | 16440 |