35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 3 | 20250107 | 185600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20250107 | 185500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20250107 | 185400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20250107 | 185300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20250107 | 185200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20250107 | 185100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20250107 | 185000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20250107 | 184900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20250107 | 184800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20250107 | 184700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20250107 | 184600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20250107 | 184500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20250107 | 184400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20250107 | 184300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20250107 | 184200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20250107 | 184100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20250107 | 184000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20250107 | 183900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20250107 | 183800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20250107 | 183700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20250107 | 183600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20250107 | 183500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20250107 | 183400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20250107 | 183300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20250107 | 183200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20250107 | 183100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20250107 | 183000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20250107 | 182900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20250107 | 182800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20250107 | 182700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 33 | 20250107 | 182600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20250107 | 182500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20250107 | 182400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20250107 | 182300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20250107 | 182200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20250107 | 182100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20250107 | 182000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20250107 | 181900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20250107 | 181800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20250107 | 181700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20250107 | 181600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20250107 | 181500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20250107 | 181400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20250107 | 181300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20250107 | 181200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20250107 | 181100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20250107 | 181000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20250107 | 180900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20250107 | 180800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20250107 | 180700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20250107 | 180600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20250107 | 180500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20250107 | 180400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20250107 | 180300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20250107 | 180200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20250107 | 180100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20250107 | 180000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20250107 | 175900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20250107 | 175800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20250107 | 175700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 63 | 20250107 | 175600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20250107 | 175500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20250107 | 175400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20250107 | 175300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20250107 | 175200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20250107 | 175100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20250107 | 175000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20250107 | 174900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20250107 | 174800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20250107 | 174700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20250107 | 174600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20250107 | 174500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20250107 | 174400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20250107 | 174300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20250107 | 174200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20250107 | 174100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20250107 | 174000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20250107 | 173900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20250107 | 173800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20250107 | 173700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20250107 | 173600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20250107 | 173500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20250107 | 173400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20250107 | 173300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20250107 | 173200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20250107 | 173100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20250107 | 173000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20250107 | 172900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20250107 | 172800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20250107 | 172700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 93 | 20250107 | 172600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20250107 | 172500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20250107 | 172400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20250107 | 172300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20250107 | 172200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20250107 | 172100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20250107 | 172000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20250107 | 171900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20250107 | 171800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20250107 | 171700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20250107 | 171600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20250107 | 171500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20250107 | 171400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20250107 | 171300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20250107 | 171200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20250107 | 171100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20250107 | 171000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20250107 | 170900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20250107 | 170800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20250107 | 170700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20250107 | 170600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20250107 | 170500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20250107 | 170400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20250107 | 170300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20250107 | 170200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20250107 | 170100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20250107 | 170000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20250107 | 165900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20250107 | 165800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20250107 | 165700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 123 | 20250107 | 165600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20250107 | 165500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20250107 | 165400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20250107 | 165300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20250107 | 165200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20250107 | 165100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20250107 | 165000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20250107 | 164900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20250107 | 164800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20250107 | 164700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20250107 | 164600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20250107 | 164500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20250107 | 164400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20250107 | 164300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20250107 | 164200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20250107 | 164100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20250107 | 164000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20250107 | 163900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20250107 | 163800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20250107 | 163700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20250107 | 163600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20250107 | 163500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20250107 | 163400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20250107 | 163300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20250107 | 163200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20250107 | 163100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20250107 | 163000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20250107 | 162900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20250107 | 162800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20250107 | 162700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 153 | 20250107 | 162600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20250107 | 162500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20250107 | 162400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20250107 | 162300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20250107 | 162200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20250107 | 162100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20250107 | 162000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20250107 | 161900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20250107 | 161800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20250107 | 161700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20250107 | 161600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20250107 | 161500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20250107 | 161400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20250107 | 161300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20250107 | 161200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20250107 | 161100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20250107 | 161000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20250107 | 160900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20250107 | 160800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20250107 | 160700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20250107 | 160600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20250107 | 160500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20250107 | 160400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20250107 | 160300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20250107 | 160200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20250107 | 160100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20250107 | 160000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20250107 | 155900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20250107 | 155800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20250107 | 155700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 183 | 20250107 | 155600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20250107 | 155500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20250107 | 155400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20250107 | 155300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 187 | 20250107 | 155200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 188 | 20250107 | 155100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 189 | 20250107 | 155000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 190 | 20250107 | 154900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 191 | 20250107 | 154800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 192 | 20250107 | 154700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 193 | 20250107 | 154600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 194 | 20250107 | 154500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 195 | 20250107 | 154400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 196 | 20250107 | 154300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 197 | 20250107 | 154200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 198 | 20250107 | 154100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 199 | 20250107 | 154000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 200 | 20250107 | 153900 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 201 | 20250107 | 153800 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 202 | 20250107 | 153700 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 203 | 20250107 | 153600 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 204 | 20250107 | 153500 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 205 | 20250107 | 153400 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 206 | 20250107 | 153300 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 207 | 20250107 | 153200 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 208 | 20250107 | 153100 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 0 |
| 209 | 20250107 | 153000 | 73058765000 | 120300 | 120300 | 120300 | 120300 | 7908 |
| 210 | 20250107 | 152900 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 211 | 20250107 | 152800 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 212 | 20250107 | 152700 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 213 | 20250107 | 152600 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 214 | 20250107 | 152500 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 215 | 20250107 | 152400 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 216 | 20250107 | 152300 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 217 | 20250107 | 152200 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 218 | 20250107 | 152100 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 219 | 20250107 | 152000 | 72107432600 | 120400 | 120400 | 120400 | 120400 | 0 |
| 220 | 20250107 | 151900 | 72107432600 | 120400 | 120600 | 120600 | 120400 | 809 |
| 221 | 20250107 | 151800 | 72009953900 | 120500 | 120500 | 120600 | 120500 | 345 |
| 222 | 20250107 | 151700 | 71968371500 | 120500 | 120600 | 120600 | 120400 | 823 |
| 223 | 20250107 | 151600 | 71869205900 | 120500 | 120600 | 120600 | 120400 | 632 |
| 224 | 20250107 | 151500 | 71793025900 | 120500 | 120500 | 120600 | 120400 | 808 |
| 225 | 20250107 | 151400 | 71695651200 | 120500 | 120200 | 120500 | 120200 | 177 |
| 226 | 20250107 | 151300 | 71674341900 | 120400 | 120300 | 120400 | 120200 | 828 |
| 227 | 20250107 | 151200 | 71574743500 | 120300 | 120200 | 120400 | 120200 | 365 |
| 228 | 20250107 | 151100 | 71530853800 | 120400 | 120400 | 120500 | 120300 | 399 |
| 229 | 20250107 | 151000 | 71482824300 | 120400 | 120600 | 120600 | 120200 | 2079 |
| 230 | 20250107 | 150900 | 71232699200 | 120600 | 120500 | 120600 | 120500 | 322 |
| 231 | 20250107 | 150800 | 71193878700 | 120600 | 120500 | 120600 | 120400 | 419 |
| 232 | 20250107 | 150700 | 71143384100 | 120500 | 120500 | 120600 | 120400 | 1385 |
| 233 | 20250107 | 150600 | 70976497900 | 120400 | 120500 | 120500 | 120300 | 262 |
| 234 | 20250107 | 150500 | 70944947400 | 120500 | 120400 | 120500 | 120200 | 1681 |
| 235 | 20250107 | 150400 | 70742653300 | 120400 | 120300 | 120400 | 120200 | 837 |
| 236 | 20250107 | 150300 | 70641939100 | 120300 | 120400 | 120400 | 120300 | 145 |
| 237 | 20250107 | 150200 | 70624492900 | 120400 | 120400 | 120400 | 120300 | 471 |
| 238 | 20250107 | 150100 | 70567822400 | 120400 | 120300 | 120400 | 120300 | 220 |
| 239 | 20250107 | 150000 | 70541344200 | 120300 | 120400 | 120500 | 120300 | 407 |
| 240 | 20250107 | 145900 | 70492358000 | 120300 | 120200 | 120400 | 120200 | 754 |
| 241 | 20250107 | 145800 | 70401662300 | 120300 | 120400 | 120400 | 120200 | 242 |
| 242 | 20250107 | 145700 | 70372546800 | 120300 | 120200 | 120300 | 120200 | 642 |
| 243 | 20250107 | 145600 | 70295331400 | 120300 | 120200 | 120300 | 120100 | 372 |
| 244 | 20250107 | 145500 | 70250614100 | 120300 | 120200 | 120300 | 120100 | 594 |
| 245 | 20250107 | 145400 | 70179210100 | 120300 | 120300 | 120300 | 120200 | 481 |
| 246 | 20250107 | 145300 | 70121378100 | 120300 | 120200 | 120300 | 120200 | 621 |
| 247 | 20250107 | 145200 | 70046731400 | 120200 | 120400 | 120500 | 120200 | 1292 |
| 248 | 20250107 | 145100 | 69891331500 | 120300 | 120400 | 120500 | 120300 | 627 |
| 249 | 20250107 | 145000 | 69815867500 | 120400 | 120400 | 120500 | 120400 | 461 |
| 250 | 20250107 | 144900 | 69760346200 | 120500 | 120500 | 120500 | 120400 | 459 |
| 251 | 20250107 | 144800 | 69705063000 | 120500 | 120600 | 120600 | 120400 | 274 |
| 252 | 20250107 | 144700 | 69672050000 | 120400 | 120500 | 120700 | 120400 | 1744 |
| 253 | 20250107 | 144600 | 69461860900 | 120500 | 120500 | 120500 | 120400 | 732 |
| 254 | 20250107 | 144500 | 69373713100 | 120400 | 120500 | 120500 | 120400 | 137 |
| 255 | 20250107 | 144400 | 69357209300 | 120500 | 120500 | 120500 | 120400 | 457 |
| 256 | 20250107 | 144300 | 69302153800 | 120500 | 120400 | 120500 | 120300 | 554 |
| 257 | 20250107 | 144200 | 69235444400 | 120400 | 120500 | 120500 | 120300 | 940 |
| 258 | 20250107 | 144100 | 69122263500 | 120400 | 120400 | 120500 | 120400 | 167 |
| 259 | 20250107 | 144000 | 69102152700 | 120400 | 120400 | 120500 | 120400 | 154 |
| 260 | 20250107 | 143900 | 69083606300 | 120500 | 120400 | 120500 | 120400 | 217 |
| 261 | 20250107 | 143800 | 69057470700 | 120500 | 120400 | 120500 | 120400 | 359 |
| 262 | 20250107 | 143700 | 69014224500 | 120400 | 120500 | 120500 | 120400 | 187 |
| 263 | 20250107 | 143600 | 68991704800 | 120500 | 120500 | 120600 | 120500 | 365 |
| 264 | 20250107 | 143500 | 68947717600 | 120500 | 120600 | 120700 | 120300 | 193 |
| 265 | 20250107 | 143400 | 68924445600 | 120600 | 120600 | 120600 | 120300 | 728 |
| 266 | 20250107 | 143300 | 68836745400 | 120600 | 120500 | 120700 | 120500 | 96 |
| 267 | 20250107 | 143200 | 68825166000 | 120500 | 120700 | 120700 | 120500 | 305 |
| 268 | 20250107 | 143100 | 68788377400 | 120600 | 120400 | 120600 | 120400 | 757 |
| 269 | 20250107 | 143000 | 68697109300 | 120300 | 120400 | 120500 | 120300 | 1052 |
| 270 | 20250107 | 142900 | 68570441400 | 120400 | 120300 | 120500 | 120200 | 423 |
| 271 | 20250107 | 142800 | 68519533200 | 120200 | 120200 | 120300 | 120200 | 116 |
| 272 | 20250107 | 142700 | 68505585200 | 120200 | 120200 | 120300 | 120100 | 769 |
| 273 | 20250107 | 142600 | 68413156400 | 120200 | 120500 | 120500 | 120200 | 324 |
| 274 | 20250107 | 142500 | 68374185200 | 120500 | 120300 | 120600 | 120300 | 1241 |
| 275 | 20250107 | 142400 | 68224700800 | 120300 | 120300 | 120300 | 120200 | 253 |
| 276 | 20250107 | 142300 | 68194268900 | 120300 | 120400 | 120400 | 120200 | 631 |
| 277 | 20250107 | 142200 | 68118371200 | 120400 | 120400 | 120500 | 120300 | 607 |
| 278 | 20250107 | 142100 | 68045318600 | 120400 | 120100 | 120400 | 120000 | 1138 |
| 279 | 20250107 | 142000 | 67908588800 | 120100 | 120200 | 120400 | 120000 | 3650 |
| 280 | 20250107 | 141900 | 67470352700 | 120200 | 120400 | 120500 | 120200 | 1520 |
| 281 | 20250107 | 141800 | 67287493900 | 120400 | 120600 | 120600 | 120300 | 421 |
| 282 | 20250107 | 141700 | 67236824800 | 120600 | 120600 | 120700 | 120300 | 280 |
| 283 | 20250107 | 141600 | 67203078400 | 120600 | 120400 | 120600 | 120300 | 1929 |
| 284 | 20250107 | 141500 | 66970749000 | 120400 | 120500 | 120600 | 120300 | 1958 |
| 285 | 20250107 | 141400 | 66735022000 | 120600 | 120800 | 120800 | 120500 | 857 |
| 286 | 20250107 | 141300 | 66631682200 | 120800 | 120700 | 120900 | 120600 | 546 |
| 287 | 20250107 | 141200 | 66565798600 | 120700 | 120700 | 120900 | 120700 | 307 |
| 288 | 20250107 | 141100 | 66528720400 | 120700 | 120700 | 120800 | 120700 | 479 |
| 289 | 20250107 | 141000 | 66470865400 | 120700 | 120700 | 120800 | 120600 | 561 |
| 290 | 20250107 | 140900 | 66403174500 | 120700 | 120700 | 120800 | 120600 | 307 |
| 291 | 20250107 | 140800 | 66366122300 | 120700 | 120900 | 120900 | 120700 | 218 |
| 292 | 20250107 | 140700 | 66339790300 | 120900 | 120500 | 120900 | 120500 | 803 |
| 293 | 20250107 | 140600 | 66242873500 | 120700 | 120600 | 120800 | 120500 | 699 |
| 294 | 20250107 | 140500 | 66158575100 | 120800 | 120700 | 120800 | 120500 | 868 |
| 295 | 20250107 | 140400 | 66053841000 | 120700 | 120700 | 120800 | 120600 | 751 |
| 296 | 20250107 | 140300 | 65963216800 | 120800 | 120900 | 121000 | 120600 | 684 |
| 297 | 20250107 | 140200 | 65880649400 | 120800 | 120900 | 121000 | 120800 | 396 |
| 298 | 20250107 | 140100 | 65832772100 | 120900 | 120800 | 120900 | 120700 | 309 |
| 299 | 20250107 | 140000 | 65795436000 | 120900 | 120900 | 121000 | 120800 | 367 |
| 300 | 20250107 | 135900 | 65751073300 | 121000 | 120900 | 121000 | 120800 | 742 |
| 301 | 20250107 | 135800 | 65661354100 | 121000 | 120700 | 121000 | 120700 | 435 |
| 302 | 20250107 | 135700 | 65608786200 | 120700 | 121000 | 121100 | 120700 | 3709 |
| 303 | 20250107 | 135600 | 65160436600 | 121000 | 121200 | 121200 | 121000 | 1513 |
| 304 | 20250107 | 135500 | 64977292500 | 121200 | 121100 | 121200 | 121000 | 257 |
| 305 | 20250107 | 135400 | 64946164000 | 121100 | 121200 | 121300 | 121000 | 2209 |
| 306 | 20250107 | 135300 | 64678632100 | 121200 | 121300 | 121300 | 121200 | 731 |
| 307 | 20250107 | 135200 | 64590023900 | 121300 | 121500 | 121600 | 121200 | 1679 |
| 308 | 20250107 | 135100 | 64386265200 | 121400 | 121600 | 121600 | 121400 | 851 |
| 309 | 20250107 | 135000 | 64282861600 | 121600 | 121600 | 121700 | 121500 | 305 |
| 310 | 20250107 | 134900 | 64245781200 | 121600 | 121500 | 121600 | 121500 | 254 |
| 311 | 20250107 | 134800 | 64214896400 | 121600 | 121500 | 121600 | 121500 | 181 |
| 312 | 20250107 | 134700 | 64192897400 | 121500 | 121700 | 121700 | 121500 | 536 |
| 313 | 20250107 | 134600 | 64127703700 | 121600 | 121700 | 121700 | 121600 | 173 |
| 314 | 20250107 | 134500 | 64106662000 | 121600 | 121600 | 121700 | 121600 | 231 |
| 315 | 20250107 | 134400 | 64078562100 | 121600 | 121600 | 121700 | 121600 | 231 |
| 316 | 20250107 | 134300 | 64050467600 | 121700 | 121800 | 121800 | 121600 | 162 |
| 317 | 20250107 | 134200 | 64030746900 | 121800 | 121800 | 121800 | 121600 | 46 |
| 318 | 20250107 | 134100 | 64025147100 | 121800 | 121500 | 121800 | 121500 | 222 |
| 319 | 20250107 | 134000 | 63998138300 | 121600 | 121600 | 121800 | 121500 | 184 |
| 320 | 20250107 | 133900 | 63975758900 | 121600 | 121700 | 121700 | 121400 | 1527 |
| 321 | 20250107 | 133800 | 63790169400 | 121900 | 121700 | 121900 | 121600 | 189 |
| 322 | 20250107 | 133700 | 63767171600 | 121600 | 121700 | 121700 | 121600 | 123 |
| 323 | 20250107 | 133600 | 63752204000 | 121700 | 121800 | 121900 | 121700 | 258 |
| 324 | 20250107 | 133500 | 63720779600 | 121800 | 121700 | 121800 | 121700 | 54 |
| 325 | 20250107 | 133400 | 63714206100 | 121700 | 121700 | 121900 | 121600 | 809 |
| 326 | 20250107 | 133300 | 63615718000 | 121700 | 121700 | 121800 | 121700 | 130 |
| 327 | 20250107 | 133200 | 63599896300 | 121700 | 121800 | 121900 | 121700 | 192 |
| 328 | 20250107 | 133100 | 63576520000 | 121700 | 121900 | 121900 | 121700 | 195 |
| 329 | 20250107 | 133000 | 63552773900 | 121900 | 122000 | 122000 | 121800 | 111 |
| 330 | 20250107 | 132900 | 63539239400 | 122000 | 121700 | 122000 | 121600 | 177 |
| 331 | 20250107 | 132800 | 63517692500 | 121600 | 121700 | 121700 | 121500 | 1210 |
| 332 | 20250107 | 132700 | 63370549600 | 121700 | 121900 | 122000 | 121700 | 693 |
| 333 | 20250107 | 132600 | 63286102700 | 121900 | 121900 | 122000 | 121900 | 341 |
| 334 | 20250107 | 132500 | 63244526800 | 121900 | 121800 | 122000 | 121800 | 595 |
| 335 | 20250107 | 132400 | 63171994500 | 121900 | 121900 | 121900 | 121800 | 528 |
| 336 | 20250107 | 132300 | 63107635100 | 121900 | 121800 | 121900 | 121800 | 165 |
| 337 | 20250107 | 132200 | 63087533200 | 121900 | 121700 | 122000 | 121700 | 382 |
| 338 | 20250107 | 132100 | 63040980200 | 121700 | 122000 | 122000 | 121700 | 143 |
| 339 | 20250107 | 132000 | 63023566300 | 122000 | 121900 | 122000 | 121800 | 332 |
| 340 | 20250107 | 131900 | 62983100400 | 121900 | 122100 | 122100 | 121900 | 110 |
| 341 | 20250107 | 131800 | 62969689100 | 122100 | 122000 | 122100 | 121800 | 363 |
| 342 | 20250107 | 131700 | 62925420800 | 121900 | 121800 | 122000 | 121700 | 435 |
| 343 | 20250107 | 131600 | 62872390400 | 121800 | 121700 | 121800 | 121700 | 214 |
| 344 | 20250107 | 131500 | 62846335700 | 121600 | 121700 | 121800 | 121600 | 520 |
| 345 | 20250107 | 131400 | 62783051700 | 121700 | 121700 | 121700 | 121600 | 330 |
| 346 | 20250107 | 131300 | 62742917600 | 121600 | 121800 | 121800 | 121600 | 913 |
| 347 | 20250107 | 131200 | 62631842700 | 121800 | 122100 | 122100 | 121800 | 325 |
| 348 | 20250107 | 131100 | 62592218800 | 122100 | 122100 | 122100 | 121900 | 352 |
| 349 | 20250107 | 131000 | 62549265300 | 122100 | 122000 | 122100 | 121900 | 271 |
| 350 | 20250107 | 130900 | 62516201700 | 122000 | 121800 | 122000 | 121700 | 166 |
| 351 | 20250107 | 130800 | 62495978500 | 121800 | 122000 | 122000 | 121800 | 449 |
| 352 | 20250107 | 130700 | 62441261000 | 122000 | 122000 | 122000 | 121900 | 206 |
| 353 | 20250107 | 130600 | 62416130200 | 122000 | 121900 | 122000 | 121900 | 230 |
| 354 | 20250107 | 130500 | 62388078100 | 121900 | 121600 | 122000 | 121600 | 370 |
| 355 | 20250107 | 130400 | 62343028100 | 121600 | 121700 | 121700 | 121600 | 485 |
| 356 | 20250107 | 130300 | 62284043800 | 121600 | 121700 | 121800 | 121600 | 237 |
| 357 | 20250107 | 130200 | 62255204600 | 121700 | 121800 | 121800 | 121600 | 231 |
| 358 | 20250107 | 130100 | 62227102700 | 121700 | 121700 | 121900 | 121600 | 226 |
| 359 | 20250107 | 130000 | 62199590900 | 121700 | 121600 | 121700 | 121600 | 126 |
| 360 | 20250107 | 125900 | 62184260900 | 121600 | 121800 | 121800 | 121600 | 546 |
| 361 | 20250107 | 125800 | 62117809700 | 121800 | 121700 | 121800 | 121700 | 294 |
| 362 | 20250107 | 125700 | 62082001600 | 121800 | 121700 | 121800 | 121600 | 496 |
| 363 | 20250107 | 125600 | 62021630400 | 121600 | 121700 | 121800 | 121600 | 398 |
| 364 | 20250107 | 125500 | 61973192900 | 121700 | 121900 | 122000 | 121600 | 1456 |
| 365 | 20250107 | 125400 | 61795745900 | 122000 | 122000 | 122000 | 121900 | 71 |
| 366 | 20250107 | 125300 | 61787084000 | 122000 | 122100 | 122100 | 121900 | 282 |
| 367 | 20250107 | 125200 | 61752677900 | 122100 | 122100 | 122200 | 122000 | 282 |
| 368 | 20250107 | 125100 | 61718240100 | 122200 | 122200 | 122300 | 122000 | 352 |
| 369 | 20250107 | 125000 | 61675241100 | 122200 | 122100 | 122300 | 122100 | 366 |
| 370 | 20250107 | 124900 | 61630511900 | 122100 | 122100 | 122200 | 122000 | 421 |
| 371 | 20250107 | 124800 | 61579107800 | 122100 | 122100 | 122200 | 122000 | 889 |
| 372 | 20250107 | 124700 | 61470557900 | 122000 | 122000 | 122100 | 122000 | 199 |
| 373 | 20250107 | 124600 | 61446275600 | 122000 | 121900 | 122100 | 121900 | 315 |
| 374 | 20250107 | 124500 | 61407840600 | 121900 | 121600 | 122000 | 121500 | 769 |
| 375 | 20250107 | 124400 | 61314118500 | 121600 | 121600 | 121900 | 121500 | 259 |
| 376 | 20250107 | 124300 | 61282626000 | 121600 | 121900 | 122000 | 121500 | 1527 |
| 377 | 20250107 | 124200 | 61096834100 | 121900 | 121900 | 122000 | 121900 | 339 |
| 378 | 20250107 | 124100 | 61055502100 | 122000 | 122000 | 122000 | 121900 | 137 |
| 379 | 20250107 | 124000 | 61038791700 | 122000 | 121900 | 122100 | 121900 | 668 |
| 380 | 20250107 | 123900 | 60957332800 | 122000 | 122100 | 122200 | 122000 | 701 |
| 381 | 20250107 | 123800 | 60871748000 | 122100 | 122100 | 122100 | 122000 | 308 |
| 382 | 20250107 | 123700 | 60834158300 | 122100 | 122100 | 122200 | 122000 | 371 |
| 383 | 20250107 | 123600 | 60788857900 | 122100 | 122000 | 122100 | 121900 | 364 |
| 384 | 20250107 | 123500 | 60744451500 | 122000 | 122000 | 122100 | 121900 | 625 |
| 385 | 20250107 | 123400 | 60668195700 | 122000 | 121900 | 122000 | 121800 | 137 |
| 386 | 20250107 | 123300 | 60651493700 | 122000 | 122000 | 122000 | 121900 | 187 |
| 387 | 20250107 | 123200 | 60628683800 | 122000 | 121800 | 122000 | 121800 | 577 |
| 388 | 20250107 | 123100 | 60558374800 | 121700 | 121700 | 121700 | 121600 | 192 |
| 389 | 20250107 | 123000 | 60535009800 | 121700 | 121800 | 121800 | 121600 | 510 |
| 390 | 20250107 | 122900 | 60472956900 | 121800 | 121700 | 121800 | 121700 | 294 |
| 391 | 20250107 | 122800 | 60437169800 | 121700 | 121700 | 121800 | 121700 | 552 |
| 392 | 20250107 | 122700 | 60369987600 | 121800 | 121700 | 121800 | 121700 | 138 |
| 393 | 20250107 | 122600 | 60353179900 | 121800 | 121900 | 122000 | 121700 | 545 |
| 394 | 20250107 | 122500 | 60286811800 | 121900 | 121900 | 122000 | 121800 | 465 |
| 395 | 20250107 | 122400 | 60230159000 | 121800 | 121900 | 121900 | 121800 | 331 |
| 396 | 20250107 | 122300 | 60189820100 | 121900 | 121800 | 122000 | 121800 | 234 |
| 397 | 20250107 | 122200 | 60161285600 | 121900 | 122000 | 122000 | 121800 | 150 |
| 398 | 20250107 | 122100 | 60143003200 | 122000 | 121900 | 122100 | 121800 | 267 |
| 399 | 20250107 | 122000 | 60110429400 | 122000 | 121900 | 122100 | 121900 | 188 |
| 400 | 20250107 | 121900 | 60087496000 | 122000 | 121900 | 122000 | 121900 | 246 |
| 401 | 20250107 | 121800 | 60057503700 | 121900 | 122000 | 122000 | 121800 | 305 |
| 402 | 20250107 | 121700 | 60020329300 | 121900 | 121900 | 122000 | 121800 | 290 |
| 403 | 20250107 | 121600 | 59984975800 | 121900 | 121900 | 122000 | 121800 | 215 |
| 404 | 20250107 | 121500 | 59958757400 | 121900 | 122100 | 122100 | 121900 | 416 |
| 405 | 20250107 | 121400 | 59908001600 | 122100 | 122000 | 122200 | 122000 | 284 |
| 406 | 20250107 | 121300 | 59873324200 | 122000 | 121800 | 122000 | 121800 | 349 |
| 407 | 20250107 | 121200 | 59830790700 | 121800 | 121800 | 121900 | 121700 | 152 |
| 408 | 20250107 | 121100 | 59812281400 | 121800 | 121700 | 121800 | 121600 | 248 |
| 409 | 20250107 | 121000 | 59782106700 | 121700 | 121700 | 121700 | 121600 | 227 |
| 410 | 20250107 | 120900 | 59754482900 | 121700 | 121700 | 121900 | 121600 | 250 |
| 411 | 20250107 | 120800 | 59724062000 | 121900 | 121700 | 122000 | 121700 | 190 |
| 412 | 20250107 | 120700 | 59700923900 | 121800 | 121800 | 121900 | 121700 | 101 |
| 413 | 20250107 | 120600 | 59688624900 | 121800 | 121900 | 121900 | 121500 | 607 |
| 414 | 20250107 | 120500 | 59614779300 | 121700 | 122000 | 122000 | 121700 | 589 |
| 415 | 20250107 | 120400 | 59542975800 | 122100 | 122000 | 122100 | 121900 | 331 |
| 416 | 20250107 | 120300 | 59502588100 | 122000 | 122100 | 122100 | 121900 | 566 |
| 417 | 20250107 | 120200 | 59433536100 | 122100 | 121900 | 122100 | 121900 | 151 |
| 418 | 20250107 | 120100 | 59415113300 | 121700 | 121900 | 122000 | 121600 | 248 |
| 419 | 20250107 | 120000 | 59384888500 | 122000 | 121900 | 122100 | 121600 | 330 |
| 420 | 20250107 | 115900 | 59344703400 | 122000 | 121800 | 122200 | 121700 | 769 |
| 421 | 20250107 | 115800 | 59250897200 | 121900 | 121800 | 121900 | 121600 | 229 |
| 422 | 20250107 | 115700 | 59223009200 | 121800 | 121300 | 121800 | 121200 | 810 |
| 423 | 20250107 | 115600 | 59124659000 | 121300 | 121500 | 121900 | 121200 | 2972 |
| 424 | 20250107 | 115500 | 58764126000 | 121600 | 121600 | 122000 | 121400 | 3591 |
| 425 | 20250107 | 115400 | 58327521700 | 121700 | 121700 | 121800 | 121600 | 1576 |
| 426 | 20250107 | 115300 | 58135779500 | 121800 | 122000 | 122200 | 121600 | 1403 |
| 427 | 20250107 | 115200 | 57964961800 | 122200 | 122000 | 122300 | 121700 | 1209 |
| 428 | 20250107 | 115100 | 57817527200 | 122200 | 121900 | 122200 | 121800 | 557 |
| 429 | 20250107 | 115000 | 57749589200 | 121900 | 121900 | 122200 | 121900 | 782 |
| 430 | 20250107 | 114900 | 57654228200 | 121900 | 121700 | 122100 | 121700 | 511 |
| 431 | 20250107 | 114800 | 57591949900 | 121700 | 121800 | 121900 | 121700 | 439 |
| 432 | 20250107 | 114700 | 57538490300 | 121800 | 121900 | 122000 | 121800 | 1003 |
| 433 | 20250107 | 114600 | 57416168700 | 122100 | 121900 | 122100 | 121800 | 295 |
| 434 | 20250107 | 114500 | 57380203800 | 121900 | 122200 | 122200 | 121700 | 3026 |
| 435 | 20250107 | 114400 | 57011263500 | 122100 | 122300 | 122400 | 122100 | 1045 |
| 436 | 20250107 | 114300 | 56883551400 | 122300 | 122200 | 122300 | 122100 | 514 |
| 437 | 20250107 | 114200 | 56820745800 | 122100 | 122100 | 122200 | 122000 | 315 |
| 438 | 20250107 | 114100 | 56782287500 | 122100 | 122100 | 122100 | 122000 | 220 |
| 439 | 20250107 | 114000 | 56755434600 | 122000 | 122100 | 122100 | 121900 | 305 |
| 440 | 20250107 | 113900 | 56718218000 | 122100 | 122100 | 122100 | 121900 | 439 |
| 441 | 20250107 | 113800 | 56664668200 | 122000 | 122100 | 122200 | 122000 | 1164 |
| 442 | 20250107 | 113700 | 56522571200 | 122100 | 122300 | 122300 | 122100 | 782 |
| 443 | 20250107 | 113600 | 56427009700 | 122300 | 122600 | 122600 | 122300 | 2008 |
| 444 | 20250107 | 113500 | 56181073500 | 122600 | 122800 | 122800 | 122600 | 578 |
| 445 | 20250107 | 113400 | 56110173900 | 122700 | 122700 | 122800 | 122700 | 247 |
| 446 | 20250107 | 113300 | 56079861000 | 122700 | 122900 | 122900 | 122700 | 1330 |
| 447 | 20250107 | 113200 | 55916544100 | 122900 | 123000 | 123100 | 122900 | 968 |
| 448 | 20250107 | 113100 | 55797494000 | 123100 | 123000 | 123100 | 123000 | 412 |
| 449 | 20250107 | 113000 | 55746792100 | 123100 | 123100 | 123200 | 123100 | 241 |
| 450 | 20250107 | 112900 | 55717124900 | 123100 | 123100 | 123100 | 123000 | 299 |
| 451 | 20250107 | 112800 | 55680322700 | 123200 | 123100 | 123200 | 123100 | 401 |
| 452 | 20250107 | 112700 | 55630931100 | 123100 | 123200 | 123200 | 123000 | 337 |
| 453 | 20250107 | 112600 | 55589457500 | 123200 | 123200 | 123300 | 123100 | 394 |
| 454 | 20250107 | 112500 | 55540916200 | 123100 | 123100 | 123100 | 123000 | 357 |
| 455 | 20250107 | 112400 | 55496974800 | 123100 | 123100 | 123100 | 122900 | 297 |
| 456 | 20250107 | 112300 | 55460420200 | 123100 | 123000 | 123100 | 122900 | 502 |
| 457 | 20250107 | 112200 | 55398687400 | 123000 | 123100 | 123100 | 122900 | 818 |
| 458 | 20250107 | 112100 | 55298080900 | 123100 | 123400 | 123400 | 123000 | 1933 |
| 459 | 20250107 | 112000 | 55059864200 | 123400 | 123300 | 123400 | 123200 | 745 |
| 460 | 20250107 | 111900 | 54968004900 | 123200 | 123300 | 123300 | 123100 | 471 |
| 461 | 20250107 | 111800 | 54909974400 | 123300 | 123200 | 123300 | 123100 | 968 |
| 462 | 20250107 | 111700 | 54790717400 | 123200 | 123100 | 123200 | 123100 | 599 |
| 463 | 20250107 | 111600 | 54716933400 | 123200 | 123000 | 123200 | 122900 | 383 |
| 464 | 20250107 | 111500 | 54669819400 | 123000 | 123100 | 123200 | 122900 | 886 |
| 465 | 20250107 | 111400 | 54560809000 | 123100 | 122900 | 123200 | 122900 | 1996 |
| 466 | 20250107 | 111300 | 54315316300 | 122900 | 122900 | 122900 | 122800 | 392 |
| 467 | 20250107 | 111200 | 54267145000 | 122800 | 123000 | 123100 | 122800 | 926 |
| 468 | 20250107 | 111100 | 54153322200 | 123000 | 122600 | 123300 | 122500 | 9755 |
| 469 | 20250107 | 111000 | 52953809700 | 122600 | 122700 | 122700 | 122500 | 553 |
| 470 | 20250107 | 110900 | 52885997300 | 122600 | 122300 | 122600 | 122300 | 484 |
| 471 | 20250107 | 110800 | 52826719500 | 122300 | 122400 | 122500 | 122300 | 409 |
| 472 | 20250107 | 110700 | 52776645300 | 122400 | 122400 | 122500 | 122300 | 570 |
| 473 | 20250107 | 110600 | 52706860800 | 122500 | 122500 | 122600 | 122400 | 563 |
| 474 | 20250107 | 110500 | 52637895800 | 122400 | 122300 | 122400 | 122200 | 413 |
| 475 | 20250107 | 110400 | 52587375200 | 122300 | 122300 | 122300 | 122200 | 190 |
| 476 | 20250107 | 110300 | 52564144400 | 122400 | 122400 | 122400 | 122200 | 542 |
| 477 | 20250107 | 110200 | 52497857900 | 122400 | 122300 | 122500 | 122300 | 376 |
| 478 | 20250107 | 110100 | 52451840700 | 122300 | 122400 | 122400 | 122100 | 922 |
| 479 | 20250107 | 110000 | 52339079000 | 122400 | 122200 | 122400 | 122200 | 168 |
| 480 | 20250107 | 105900 | 52318524200 | 122300 | 122300 | 122300 | 122200 | 271 |
| 481 | 20250107 | 105800 | 52285381200 | 122300 | 122100 | 122400 | 122100 | 133 |
| 482 | 20250107 | 105700 | 52269121400 | 122200 | 122300 | 122400 | 122100 | 282 |
| 483 | 20250107 | 105600 | 52234666300 | 122400 | 122100 | 122400 | 122100 | 511 |
| 484 | 20250107 | 105500 | 52172193600 | 122100 | 122400 | 122400 | 122100 | 386 |
| 485 | 20250107 | 105400 | 52124981900 | 122500 | 122500 | 122600 | 122400 | 192 |
| 486 | 20250107 | 105300 | 52101455600 | 122600 | 122500 | 122700 | 122500 | 1422 |
| 487 | 20250107 | 105200 | 51927186700 | 122500 | 122200 | 122500 | 122200 | 445 |
| 488 | 20250107 | 105100 | 51872747500 | 122200 | 122200 | 122300 | 122200 | 117 |
| 489 | 20250107 | 105000 | 51858441200 | 122200 | 122000 | 122200 | 121900 | 416 |
| 490 | 20250107 | 104900 | 51807661700 | 121900 | 122000 | 122200 | 121900 | 265 |
| 491 | 20250107 | 104800 | 51775323100 | 122000 | 122000 | 122000 | 121800 | 408 |
| 492 | 20250107 | 104700 | 51725579200 | 121900 | 122000 | 122000 | 121900 | 362 |
| 493 | 20250107 | 104600 | 51681440400 | 121900 | 122100 | 122100 | 121900 | 562 |
| 494 | 20250107 | 104500 | 51612890000 | 122000 | 122200 | 122300 | 122000 | 395 |
| 495 | 20250107 | 104400 | 51564638300 | 122300 | 122200 | 122300 | 122100 | 252 |
| 496 | 20250107 | 104300 | 51533839900 | 122200 | 122100 | 122300 | 122100 | 228 |
| 497 | 20250107 | 104200 | 51505977500 | 122100 | 122200 | 122300 | 122000 | 758 |
| 498 | 20250107 | 104100 | 51413378000 | 122100 | 122400 | 122400 | 122100 | 415 |
| 499 | 20250107 | 104000 | 51362648000 | 122300 | 122200 | 122500 | 122100 | 354 |
| 500 | 20250107 | 103900 | 51319361100 | 122200 | 122100 | 122400 | 122100 | 254 |
| 501 | 20250107 | 103800 | 51288302600 | 122200 | 122100 | 122200 | 122100 | 475 |
| 502 | 20250107 | 103700 | 51230296700 | 122100 | 122300 | 122300 | 122100 | 333 |
| 503 | 20250107 | 103600 | 51189609700 | 122200 | 122300 | 122400 | 122200 | 367 |
| 504 | 20250107 | 103500 | 51144722700 | 122300 | 122300 | 122400 | 122300 | 395 |
| 505 | 20250107 | 103400 | 51096407000 | 122200 | 122100 | 122300 | 122100 | 145 |
| 506 | 20250107 | 103300 | 51078681000 | 122100 | 122200 | 122300 | 122100 | 205 |
| 507 | 20250107 | 103200 | 51053624200 | 122200 | 122200 | 122300 | 122200 | 90 |
| 508 | 20250107 | 103100 | 51042618500 | 122100 | 122000 | 122300 | 121900 | 583 |
| 509 | 20250107 | 103000 | 50971431100 | 122000 | 121900 | 122000 | 121800 | 610 |
| 510 | 20250107 | 102900 | 50897099900 | 121800 | 122000 | 122000 | 121800 | 662 |
| 511 | 20250107 | 102800 | 50816417900 | 121900 | 122100 | 122100 | 121800 | 514 |
| 512 | 20250107 | 102700 | 50753743600 | 122000 | 122200 | 122300 | 122000 | 815 |
| 513 | 20250107 | 102600 | 50654209000 | 122300 | 122200 | 122300 | 122100 | 306 |
| 514 | 20250107 | 102500 | 50616805800 | 122300 | 122300 | 122300 | 122200 | 325 |
| 515 | 20250107 | 102400 | 50577062300 | 122300 | 122300 | 122500 | 122300 | 645 |
| 516 | 20250107 | 102300 | 50498116800 | 122400 | 122200 | 122400 | 122200 | 1454 |
| 517 | 20250107 | 102200 | 50320348300 | 122200 | 122000 | 122200 | 121900 | 423 |
| 518 | 20250107 | 102100 | 50268731600 | 121800 | 122000 | 122000 | 121700 | 488 |
| 519 | 20250107 | 102000 | 50209263800 | 122000 | 121600 | 122100 | 121600 | 514 |
| 520 | 20250107 | 101900 | 50146682000 | 121600 | 121800 | 122000 | 121600 | 1236 |
| 521 | 20250107 | 101800 | 49996171800 | 121800 | 122000 | 122000 | 121800 | 149 |
| 522 | 20250107 | 101700 | 49978013800 | 122000 | 121900 | 122200 | 121800 | 833 |
| 523 | 20250107 | 101600 | 49876457300 | 121800 | 121800 | 121900 | 121800 | 481 |
| 524 | 20250107 | 101500 | 49817852200 | 121900 | 122100 | 122100 | 121800 | 1041 |
| 525 | 20250107 | 101400 | 49690911300 | 122100 | 122100 | 122400 | 122000 | 263 |
| 526 | 20250107 | 101300 | 49658776200 | 122100 | 122400 | 122400 | 122000 | 439 |
| 527 | 20250107 | 101200 | 49605129000 | 122100 | 122200 | 122300 | 122100 | 1526 |
| 528 | 20250107 | 101100 | 49418662900 | 122200 | 122200 | 122300 | 122100 | 275 |
| 529 | 20250107 | 101000 | 49385057600 | 122200 | 121900 | 122300 | 121900 | 1253 |
| 530 | 20250107 | 100900 | 49232148000 | 121900 | 121900 | 122000 | 121800 | 1218 |
| 531 | 20250107 | 100800 | 49083735300 | 121900 | 122100 | 122400 | 121900 | 771 |
| 532 | 20250107 | 100700 | 48989566000 | 122000 | 122000 | 122100 | 121900 | 333 |
| 533 | 20250107 | 100600 | 48948930200 | 122000 | 122500 | 122500 | 121900 | 528 |
| 534 | 20250107 | 100500 | 48884460900 | 122500 | 122000 | 122500 | 121800 | 1228 |
| 535 | 20250107 | 100400 | 48734673400 | 121900 | 121900 | 122300 | 121900 | 469 |
| 536 | 20250107 | 100300 | 48677472100 | 121900 | 122200 | 122300 | 121900 | 2022 |
| 537 | 20250107 | 100200 | 48430776600 | 122200 | 122600 | 122600 | 122200 | 726 |
| 538 | 20250107 | 100100 | 48341981600 | 122600 | 122600 | 122800 | 122600 | 1162 |
| 539 | 20250107 | 100000 | 48199395700 | 122600 | 122100 | 122700 | 122000 | 1348 |
| 540 | 20250107 | 095900 | 48034425700 | 122100 | 122200 | 122200 | 122000 | 81 |
| 541 | 20250107 | 095800 | 48024539300 | 122000 | 122200 | 122200 | 121800 | 2098 |
| 542 | 20250107 | 095700 | 47768578300 | 122200 | 122200 | 122300 | 122100 | 305 |
| 543 | 20250107 | 095600 | 47731315600 | 122300 | 122100 | 122300 | 122000 | 360 |
| 544 | 20250107 | 095500 | 47687369300 | 122100 | 122100 | 122300 | 122000 | 980 |
| 545 | 20250107 | 095400 | 47567621200 | 122200 | 122400 | 122400 | 122100 | 816 |
| 546 | 20250107 | 095300 | 47467881800 | 122400 | 122600 | 122600 | 122400 | 1074 |
| 547 | 20250107 | 095200 | 47336286900 | 122700 | 122800 | 122900 | 122500 | 679 |
| 548 | 20250107 | 095100 | 47252983300 | 122800 | 122500 | 122800 | 122400 | 2138 |
| 549 | 20250107 | 095000 | 46990722100 | 122400 | 122100 | 122400 | 122000 | 2037 |
| 550 | 20250107 | 094900 | 46741610700 | 122100 | 122500 | 122700 | 122000 | 1561 |
| 551 | 20250107 | 094800 | 46550728700 | 122700 | 122300 | 122700 | 122200 | 779 |
| 552 | 20250107 | 094700 | 46455325400 | 122300 | 122600 | 122600 | 122200 | 2161 |
| 553 | 20250107 | 094600 | 46190669500 | 122600 | 122200 | 122600 | 122100 | 1252 |
| 554 | 20250107 | 094500 | 46037500700 | 122200 | 122000 | 122200 | 122000 | 962 |
| 555 | 20250107 | 094400 | 45920107200 | 122000 | 122100 | 122300 | 122000 | 736 |
| 556 | 20250107 | 094300 | 45830272800 | 121900 | 122100 | 122100 | 121700 | 1201 |
| 557 | 20250107 | 094200 | 45683851400 | 122200 | 122100 | 122600 | 122000 | 2338 |
| 558 | 20250107 | 094100 | 45397978900 | 122200 | 121900 | 122300 | 121800 | 1310 |
| 559 | 20250107 | 094000 | 45238074200 | 121900 | 121500 | 122000 | 121400 | 3570 |
| 560 | 20250107 | 093900 | 44803816600 | 121400 | 121600 | 121700 | 121200 | 662 |
| 561 | 20250107 | 093800 | 44723372800 | 121600 | 121200 | 121600 | 121000 | 1828 |
| 562 | 20250107 | 093700 | 44501681300 | 121200 | 121100 | 121300 | 121000 | 3723 |
| 563 | 20250107 | 093600 | 44050907000 | 121100 | 121500 | 121500 | 121100 | 2944 |
| 564 | 20250107 | 093500 | 43694089400 | 121400 | 121500 | 121600 | 121300 | 2175 |
| 565 | 20250107 | 093400 | 43429992700 | 121500 | 121600 | 121700 | 121300 | 4308 |
| 566 | 20250107 | 093300 | 42906448700 | 121700 | 121900 | 122000 | 121600 | 3511 |
| 567 | 20250107 | 093200 | 42479000800 | 121900 | 122600 | 122600 | 121700 | 4912 |
| 568 | 20250107 | 093100 | 41879669900 | 122500 | 122400 | 122600 | 122400 | 1418 |
| 569 | 20250107 | 093000 | 41705933700 | 122500 | 122100 | 122500 | 121900 | 1158 |
| 570 | 20250107 | 092900 | 41564533100 | 122100 | 122100 | 122200 | 121900 | 2331 |
| 571 | 20250107 | 092800 | 41280032000 | 122100 | 122200 | 122300 | 122000 | 2047 |
| 572 | 20250107 | 092700 | 41029990500 | 122200 | 122100 | 122500 | 122100 | 3182 |
| 573 | 20250107 | 092600 | 40640845500 | 122000 | 121800 | 122100 | 121700 | 2355 |
| 574 | 20250107 | 092500 | 40353791300 | 122000 | 122200 | 122300 | 121800 | 4876 |
| 575 | 20250107 | 092400 | 39759059200 | 122100 | 121900 | 122100 | 121800 | 4255 |
| 576 | 20250107 | 092300 | 39240315100 | 121900 | 122000 | 122500 | 121900 | 2607 |
| 577 | 20250107 | 092200 | 38921949800 | 122100 | 121900 | 122300 | 121700 | 3221 |
| 578 | 20250107 | 092100 | 38529078700 | 122000 | 122300 | 122300 | 121600 | 16085 |
| 579 | 20250107 | 092000 | 36567109500 | 122200 | 122200 | 122500 | 122100 | 2342 |
| 580 | 20250107 | 091900 | 36280840000 | 122200 | 122300 | 122900 | 122100 | 6697 |
| 581 | 20250107 | 091800 | 35460397800 | 122400 | 122100 | 122400 | 122100 | 2971 |
| 582 | 20250107 | 091700 | 35097406500 | 122100 | 122500 | 122500 | 122100 | 2914 |
| 583 | 20250107 | 091600 | 34741003200 | 122500 | 122300 | 122700 | 122000 | 11363 |
| 584 | 20250107 | 091500 | 33352384400 | 122300 | 123000 | 123000 | 122300 | 11319 |
| 585 | 20250107 | 091400 | 31964104500 | 122900 | 123300 | 123700 | 122900 | 6287 |
| 586 | 20250107 | 091300 | 31189270700 | 123400 | 123300 | 123600 | 123200 | 4127 |
| 587 | 20250107 | 091200 | 30680136300 | 123300 | 123700 | 123800 | 122800 | 14448 |
| 588 | 20250107 | 091100 | 28900819200 | 123700 | 123400 | 123900 | 123200 | 8042 |
| 589 | 20250107 | 091000 | 27907479000 | 123400 | 124200 | 124200 | 123400 | 9447 |
| 590 | 20250107 | 090900 | 26737829300 | 124100 | 124200 | 124300 | 123800 | 8915 |
| 591 | 20250107 | 090800 | 25631817500 | 124200 | 125200 | 125200 | 124000 | 16410 |
| 592 | 20250107 | 090700 | 23588033900 | 125200 | 126200 | 126300 | 125000 | 18354 |
| 593 | 20250107 | 090600 | 21285386600 | 126200 | 126000 | 126300 | 125800 | 10958 |
| 594 | 20250107 | 090500 | 19903181700 | 126000 | 125700 | 126000 | 125500 | 8922 |
| 595 | 20250107 | 090400 | 18781056800 | 125700 | 125500 | 126000 | 124900 | 14132 |
| 596 | 20250107 | 090300 | 17010707100 | 125600 | 124900 | 125700 | 124700 | 10842 |
| 597 | 20250107 | 090200 | 15653608300 | 124900 | 125900 | 126100 | 124800 | 27130 |
| 598 | 20250107 | 090100 | 12256026900 | 126000 | 126000 | 126800 | 125100 | 36513 |
| 599 | 20250107 | 090000 | 7655573100 | 126500 | 124900 | 127000 | 124200 | 61175 |