38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 3 | 20250107 | 192600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 4 | 20250107 | 192500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 5 | 20250107 | 192400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 6 | 20250107 | 192300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 7 | 20250107 | 192200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 8 | 20250107 | 192100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 9 | 20250107 | 192000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 10 | 20250107 | 191900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 11 | 20250107 | 191800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 12 | 20250107 | 191700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 13 | 20250107 | 191600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 14 | 20250107 | 191500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 15 | 20250107 | 191400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 16 | 20250107 | 191300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 17 | 20250107 | 191200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 18 | 20250107 | 191100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 19 | 20250107 | 191000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 20 | 20250107 | 190900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 21 | 20250107 | 190800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 22 | 20250107 | 190700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 23 | 20250107 | 190600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 24 | 20250107 | 190500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 25 | 20250107 | 190400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 26 | 20250107 | 190300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 27 | 20250107 | 190200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 28 | 20250107 | 190100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 29 | 20250107 | 190000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 30 | 20250107 | 185900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 31 | 20250107 | 185800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 32 | 20250107 | 185700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 33 | 20250107 | 185600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 34 | 20250107 | 185500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 35 | 20250107 | 185400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 36 | 20250107 | 185300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 37 | 20250107 | 185200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 38 | 20250107 | 185100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 39 | 20250107 | 185000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 40 | 20250107 | 184900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 41 | 20250107 | 184800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 42 | 20250107 | 184700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 43 | 20250107 | 184600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 44 | 20250107 | 184500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 45 | 20250107 | 184400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 46 | 20250107 | 184300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 47 | 20250107 | 184200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 48 | 20250107 | 184100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 49 | 20250107 | 184000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 50 | 20250107 | 183900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 51 | 20250107 | 183800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 52 | 20250107 | 183700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 53 | 20250107 | 183600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 54 | 20250107 | 183500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 55 | 20250107 | 183400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 56 | 20250107 | 183300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 57 | 20250107 | 183200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 58 | 20250107 | 183100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 59 | 20250107 | 183000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 60 | 20250107 | 182900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 61 | 20250107 | 182800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 62 | 20250107 | 182700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 63 | 20250107 | 182600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 64 | 20250107 | 182500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 65 | 20250107 | 182400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 66 | 20250107 | 182300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 67 | 20250107 | 182200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 68 | 20250107 | 182100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 69 | 20250107 | 182000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 70 | 20250107 | 181900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 71 | 20250107 | 181800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 72 | 20250107 | 181700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 73 | 20250107 | 181600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 74 | 20250107 | 181500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 75 | 20250107 | 181400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 76 | 20250107 | 181300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 77 | 20250107 | 181200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 78 | 20250107 | 181100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 79 | 20250107 | 181000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 80 | 20250107 | 180900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 81 | 20250107 | 180800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 82 | 20250107 | 180700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 83 | 20250107 | 180600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 84 | 20250107 | 180500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 85 | 20250107 | 180400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 86 | 20250107 | 180300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 87 | 20250107 | 180200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 88 | 20250107 | 180100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 89 | 20250107 | 180000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 90 | 20250107 | 175900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 91 | 20250107 | 175800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 92 | 20250107 | 175700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 93 | 20250107 | 175600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 94 | 20250107 | 175500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 95 | 20250107 | 175400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 96 | 20250107 | 175300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 97 | 20250107 | 175200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 98 | 20250107 | 175100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 99 | 20250107 | 175000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 100 | 20250107 | 174900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 101 | 20250107 | 174800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 102 | 20250107 | 174700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 103 | 20250107 | 174600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 104 | 20250107 | 174500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 105 | 20250107 | 174400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 106 | 20250107 | 174300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 107 | 20250107 | 174200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 108 | 20250107 | 174100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 109 | 20250107 | 174000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 110 | 20250107 | 173900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 111 | 20250107 | 173800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 112 | 20250107 | 173700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 113 | 20250107 | 173600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 114 | 20250107 | 173500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 115 | 20250107 | 173400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 116 | 20250107 | 173300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 117 | 20250107 | 173200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 118 | 20250107 | 173100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 119 | 20250107 | 173000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 120 | 20250107 | 172900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 121 | 20250107 | 172800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 122 | 20250107 | 172700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 123 | 20250107 | 172600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 124 | 20250107 | 172500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 125 | 20250107 | 172400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 126 | 20250107 | 172300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 127 | 20250107 | 172200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 128 | 20250107 | 172100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 129 | 20250107 | 172000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 130 | 20250107 | 171900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 131 | 20250107 | 171800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 132 | 20250107 | 171700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 133 | 20250107 | 171600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 134 | 20250107 | 171500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 135 | 20250107 | 171400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 136 | 20250107 | 171300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 137 | 20250107 | 171200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 138 | 20250107 | 171100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 139 | 20250107 | 171000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 140 | 20250107 | 170900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 141 | 20250107 | 170800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 142 | 20250107 | 170700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 143 | 20250107 | 170600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 144 | 20250107 | 170500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 145 | 20250107 | 170400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 146 | 20250107 | 170300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 147 | 20250107 | 170200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 148 | 20250107 | 170100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 149 | 20250107 | 170000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 150 | 20250107 | 165900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 151 | 20250107 | 165800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 152 | 20250107 | 165700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 153 | 20250107 | 165600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 154 | 20250107 | 165500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 155 | 20250107 | 165400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 156 | 20250107 | 165300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 157 | 20250107 | 165200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 158 | 20250107 | 165100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 159 | 20250107 | 165000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 160 | 20250107 | 164900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 161 | 20250107 | 164800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 162 | 20250107 | 164700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 163 | 20250107 | 164600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 164 | 20250107 | 164500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 165 | 20250107 | 164400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 166 | 20250107 | 164300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 167 | 20250107 | 164200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 168 | 20250107 | 164100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 169 | 20250107 | 164000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 170 | 20250107 | 163900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 171 | 20250107 | 163800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 172 | 20250107 | 163700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 173 | 20250107 | 163600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 174 | 20250107 | 163500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 175 | 20250107 | 163400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 176 | 20250107 | 163300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 177 | 20250107 | 163200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 178 | 20250107 | 163100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 179 | 20250107 | 163000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 180 | 20250107 | 162900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 181 | 20250107 | 162800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 182 | 20250107 | 162700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 183 | 20250107 | 162600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 184 | 20250107 | 162500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 185 | 20250107 | 162400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 186 | 20250107 | 162300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 187 | 20250107 | 162200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 188 | 20250107 | 162100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 189 | 20250107 | 162000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 190 | 20250107 | 161900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 191 | 20250107 | 161800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 192 | 20250107 | 161700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 193 | 20250107 | 161600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 194 | 20250107 | 161500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 195 | 20250107 | 161400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 196 | 20250107 | 161300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 197 | 20250107 | 161200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 198 | 20250107 | 161100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 199 | 20250107 | 161000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 200 | 20250107 | 160900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 201 | 20250107 | 160800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 202 | 20250107 | 160700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 203 | 20250107 | 160600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 204 | 20250107 | 160500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 205 | 20250107 | 160400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 206 | 20250107 | 160300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 207 | 20250107 | 160200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 208 | 20250107 | 160100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 209 | 20250107 | 160000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 210 | 20250107 | 155900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 211 | 20250107 | 155800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 212 | 20250107 | 155700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 213 | 20250107 | 155600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 214 | 20250107 | 155500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 215 | 20250107 | 155400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 216 | 20250107 | 155300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 217 | 20250107 | 155200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 218 | 20250107 | 155100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 219 | 20250107 | 155000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 220 | 20250107 | 154900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 221 | 20250107 | 154800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 222 | 20250107 | 154700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 223 | 20250107 | 154600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 224 | 20250107 | 154500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 225 | 20250107 | 154400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 226 | 20250107 | 154300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 227 | 20250107 | 154200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 228 | 20250107 | 154100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 229 | 20250107 | 154000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 230 | 20250107 | 153900 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 231 | 20250107 | 153800 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 232 | 20250107 | 153700 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 233 | 20250107 | 153600 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 234 | 20250107 | 153500 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 235 | 20250107 | 153400 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 236 | 20250107 | 153300 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 237 | 20250107 | 153200 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 238 | 20250107 | 153100 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 239 | 20250107 | 153000 | 265376465800 | 101300 | 101300 | 101300 | 101300 | 27507 |
| 240 | 20250107 | 152900 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 241 | 20250107 | 152800 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 242 | 20250107 | 152700 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 243 | 20250107 | 152600 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 244 | 20250107 | 152500 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 245 | 20250107 | 152400 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 246 | 20250107 | 152300 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 247 | 20250107 | 152200 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 248 | 20250107 | 152100 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 249 | 20250107 | 152000 | 262590006700 | 101600 | 101600 | 101600 | 101600 | 0 |
| 250 | 20250107 | 151900 | 262590006700 | 101600 | 101500 | 101700 | 101500 | 3732 |
| 251 | 20250107 | 151800 | 262210773200 | 101500 | 101400 | 101600 | 101400 | 3881 |
| 252 | 20250107 | 151700 | 261816808500 | 101500 | 101400 | 101500 | 101300 | 2793 |
| 253 | 20250107 | 151600 | 261533497600 | 101400 | 101400 | 101500 | 101300 | 2338 |
| 254 | 20250107 | 151500 | 261296507800 | 101400 | 101300 | 101500 | 101100 | 4076 |
| 255 | 20250107 | 151400 | 260883409100 | 101300 | 101300 | 101400 | 101100 | 3707 |
| 256 | 20250107 | 151300 | 260508047000 | 101200 | 101200 | 101300 | 101100 | 2465 |
| 257 | 20250107 | 151200 | 260258530100 | 101200 | 101100 | 101200 | 101000 | 2808 |
| 258 | 20250107 | 151100 | 259974561200 | 101100 | 101100 | 101200 | 100900 | 3640 |
| 259 | 20250107 | 151000 | 259606757700 | 101000 | 100800 | 101100 | 100700 | 4366 |
| 260 | 20250107 | 150900 | 259165996000 | 100900 | 100700 | 101000 | 100600 | 3651 |
| 261 | 20250107 | 150800 | 258798131300 | 100800 | 100600 | 100900 | 100600 | 3191 |
| 262 | 20250107 | 150700 | 258476782500 | 100700 | 100700 | 100900 | 100600 | 3054 |
| 263 | 20250107 | 150600 | 258169150300 | 100800 | 100800 | 101000 | 100800 | 4660 |
| 264 | 20250107 | 150500 | 257699224600 | 100900 | 100700 | 101000 | 100600 | 4278 |
| 265 | 20250107 | 150400 | 257267977000 | 100800 | 100900 | 101000 | 100700 | 2973 |
| 266 | 20250107 | 150300 | 256968290800 | 100900 | 100900 | 101000 | 100500 | 3528 |
| 267 | 20250107 | 150200 | 256612788400 | 100900 | 100600 | 100900 | 100300 | 7568 |
| 268 | 20250107 | 150100 | 255851866400 | 100600 | 100800 | 100800 | 100500 | 4387 |
| 269 | 20250107 | 150000 | 255410354800 | 100700 | 101000 | 101000 | 100600 | 3910 |
| 270 | 20250107 | 145900 | 255016218800 | 101000 | 101000 | 101100 | 100800 | 4112 |
| 271 | 20250107 | 145800 | 254601044700 | 101000 | 101300 | 101300 | 101000 | 4735 |
| 272 | 20250107 | 145700 | 254122086500 | 101300 | 100700 | 101300 | 100700 | 8630 |
| 273 | 20250107 | 145600 | 253250468100 | 100700 | 100700 | 100900 | 100600 | 5050 |
| 274 | 20250107 | 145500 | 252741816600 | 100800 | 100900 | 101000 | 100700 | 5193 |
| 275 | 20250107 | 145400 | 252218199200 | 100900 | 100900 | 101000 | 100800 | 6185 |
| 276 | 20250107 | 145300 | 251594392100 | 101000 | 101200 | 101200 | 100900 | 4518 |
| 277 | 20250107 | 145200 | 251137922500 | 101100 | 101100 | 101200 | 101000 | 2757 |
| 278 | 20250107 | 145100 | 250859230000 | 101100 | 101200 | 101300 | 101100 | 3468 |
| 279 | 20250107 | 145000 | 250508425200 | 101300 | 101100 | 101500 | 101000 | 7642 |
| 280 | 20250107 | 144900 | 249735150700 | 101100 | 101100 | 101300 | 101100 | 4315 |
| 281 | 20250107 | 144800 | 249298659600 | 101100 | 101300 | 101400 | 101100 | 3751 |
| 282 | 20250107 | 144700 | 248918952100 | 101300 | 101300 | 101500 | 101200 | 3261 |
| 283 | 20250107 | 144600 | 248588370300 | 101400 | 101400 | 101500 | 101100 | 4749 |
| 284 | 20250107 | 144500 | 248107538000 | 101400 | 101200 | 101400 | 101200 | 5113 |
| 285 | 20250107 | 144400 | 247589731000 | 101300 | 101600 | 101600 | 101200 | 4909 |
| 286 | 20250107 | 144300 | 247092301200 | 101600 | 101400 | 101600 | 101400 | 3399 |
| 287 | 20250107 | 144200 | 246747395400 | 101500 | 101600 | 101800 | 101400 | 5077 |
| 288 | 20250107 | 144100 | 246231927100 | 101600 | 101800 | 101800 | 101600 | 3569 |
| 289 | 20250107 | 144000 | 245869139400 | 101700 | 101900 | 101900 | 101700 | 4840 |
| 290 | 20250107 | 143900 | 245376591600 | 101900 | 101900 | 102000 | 101800 | 4151 |
| 291 | 20250107 | 143800 | 244953764800 | 101800 | 102000 | 102100 | 101800 | 10292 |
| 292 | 20250107 | 143700 | 243904515600 | 102000 | 102300 | 102300 | 102000 | 5088 |
| 293 | 20250107 | 143600 | 243385013500 | 102200 | 102200 | 102300 | 102200 | 1834 |
| 294 | 20250107 | 143500 | 243197536900 | 102400 | 102100 | 102400 | 102100 | 3858 |
| 295 | 20250107 | 143400 | 242803076800 | 102100 | 102200 | 102300 | 102100 | 1711 |
| 296 | 20250107 | 143300 | 242628231100 | 102200 | 102200 | 102400 | 102100 | 3422 |
| 297 | 20250107 | 143200 | 242278486700 | 102200 | 102400 | 102400 | 102100 | 1845 |
| 298 | 20250107 | 143100 | 242089887700 | 102300 | 102200 | 102400 | 102200 | 1629 |
| 299 | 20250107 | 143000 | 241923286900 | 102200 | 102300 | 102400 | 102200 | 4158 |
| 300 | 20250107 | 142900 | 241498121700 | 102300 | 102400 | 102400 | 102300 | 1547 |
| 301 | 20250107 | 142800 | 241339842100 | 102300 | 102500 | 102600 | 102300 | 2771 |
| 302 | 20250107 | 142700 | 241055993800 | 102400 | 102600 | 102800 | 102400 | 6709 |
| 303 | 20250107 | 142600 | 240367640000 | 102700 | 102600 | 102800 | 102500 | 1560 |
| 304 | 20250107 | 142500 | 240207483100 | 102700 | 102600 | 102800 | 102500 | 2314 |
| 305 | 20250107 | 142400 | 239969881500 | 102500 | 102500 | 102600 | 102400 | 1135 |
| 306 | 20250107 | 142300 | 239853535500 | 102500 | 102500 | 102500 | 102300 | 4414 |
| 307 | 20250107 | 142200 | 239401524100 | 102400 | 102600 | 102600 | 102400 | 2894 |
| 308 | 20250107 | 142100 | 239104917500 | 102500 | 102400 | 102700 | 102400 | 1826 |
| 309 | 20250107 | 142000 | 238917691200 | 102400 | 102400 | 102600 | 102400 | 1437 |
| 310 | 20250107 | 141900 | 238770368700 | 102400 | 102600 | 102600 | 102400 | 3805 |
| 311 | 20250107 | 141800 | 238380336600 | 102600 | 102700 | 102800 | 102500 | 1423 |
| 312 | 20250107 | 141700 | 238234265800 | 102800 | 102800 | 102900 | 102600 | 1231 |
| 313 | 20250107 | 141600 | 238107759300 | 102900 | 102700 | 102900 | 102600 | 1379 |
| 314 | 20250107 | 141500 | 237966048100 | 102800 | 103000 | 103000 | 102700 | 730 |
| 315 | 20250107 | 141400 | 237890999100 | 102700 | 102700 | 102900 | 102600 | 2112 |
| 316 | 20250107 | 141300 | 237673960700 | 102700 | 102600 | 102900 | 102600 | 1995 |
| 317 | 20250107 | 141200 | 237468997900 | 102600 | 102700 | 102800 | 102600 | 1008 |
| 318 | 20250107 | 141100 | 237365490800 | 102600 | 102600 | 102800 | 102500 | 1777 |
| 319 | 20250107 | 141000 | 237183107900 | 102600 | 102700 | 102800 | 102600 | 1505 |
| 320 | 20250107 | 140900 | 237028515700 | 102700 | 102700 | 102800 | 102600 | 1413 |
| 321 | 20250107 | 140800 | 236883351400 | 102600 | 102600 | 102800 | 102500 | 1870 |
| 322 | 20250107 | 140700 | 236691445200 | 102600 | 102700 | 102800 | 102600 | 1024 |
| 323 | 20250107 | 140600 | 236586298300 | 102800 | 102700 | 102800 | 102600 | 3417 |
| 324 | 20250107 | 140500 | 236235411000 | 102800 | 102900 | 103000 | 102700 | 4110 |
| 325 | 20250107 | 140400 | 235812803600 | 103000 | 103200 | 103200 | 102900 | 1468 |
| 326 | 20250107 | 140300 | 235661650200 | 103100 | 103100 | 103300 | 103000 | 1096 |
| 327 | 20250107 | 140200 | 235548622400 | 103100 | 103200 | 103200 | 103000 | 1846 |
| 328 | 20250107 | 140100 | 235358269900 | 103100 | 103100 | 103200 | 102900 | 1861 |
| 329 | 20250107 | 140000 | 235166482900 | 103100 | 103200 | 103200 | 103000 | 984 |
| 330 | 20250107 | 135900 | 235065065900 | 103200 | 103200 | 103300 | 103100 | 2918 |
| 331 | 20250107 | 135800 | 234763986300 | 103200 | 103100 | 103300 | 103000 | 2097 |
| 332 | 20250107 | 135700 | 234547695000 | 103100 | 103100 | 103100 | 103000 | 1906 |
| 333 | 20250107 | 135600 | 234351295500 | 103100 | 103200 | 103300 | 103000 | 4290 |
| 334 | 20250107 | 135500 | 233909088000 | 103200 | 103200 | 103400 | 103100 | 1310 |
| 335 | 20250107 | 135400 | 233773841600 | 103200 | 103200 | 103400 | 103100 | 1924 |
| 336 | 20250107 | 135300 | 233575282900 | 103100 | 103300 | 103300 | 103100 | 1158 |
| 337 | 20250107 | 135200 | 233455778600 | 103200 | 103200 | 103300 | 103100 | 2583 |
| 338 | 20250107 | 135100 | 233189163500 | 103300 | 103400 | 103400 | 103200 | 1079 |
| 339 | 20250107 | 135000 | 233077687400 | 103300 | 103600 | 103600 | 103200 | 1949 |
| 340 | 20250107 | 134900 | 232876293900 | 103600 | 103600 | 103600 | 103300 | 1668 |
| 341 | 20250107 | 134800 | 232703768200 | 103600 | 103700 | 103700 | 103400 | 799 |
| 342 | 20250107 | 134700 | 232621002500 | 103600 | 103700 | 103700 | 103500 | 1180 |
| 343 | 20250107 | 134600 | 232498709700 | 103700 | 103400 | 103700 | 103400 | 1249 |
| 344 | 20250107 | 134500 | 232369389500 | 103400 | 103400 | 103600 | 103300 | 928 |
| 345 | 20250107 | 134400 | 232273394400 | 103500 | 103600 | 103600 | 103400 | 1320 |
| 346 | 20250107 | 134300 | 232136731700 | 103600 | 103500 | 103600 | 103400 | 1053 |
| 347 | 20250107 | 134200 | 232027688900 | 103600 | 103500 | 103600 | 103300 | 3958 |
| 348 | 20250107 | 134100 | 231618302500 | 103500 | 103600 | 103600 | 103300 | 1784 |
| 349 | 20250107 | 134000 | 231433710400 | 103600 | 103600 | 103800 | 103500 | 1444 |
| 350 | 20250107 | 133900 | 231284061100 | 103600 | 103600 | 103700 | 103400 | 1130 |
| 351 | 20250107 | 133800 | 231167136200 | 103700 | 103700 | 103800 | 103500 | 1115 |
| 352 | 20250107 | 133700 | 231051525700 | 103700 | 103800 | 103800 | 103600 | 1422 |
| 353 | 20250107 | 133600 | 230904031500 | 103800 | 103700 | 103900 | 103600 | 581 |
| 354 | 20250107 | 133500 | 230843723200 | 103700 | 103900 | 103900 | 103700 | 791 |
| 355 | 20250107 | 133400 | 230761644800 | 103800 | 103600 | 103900 | 103600 | 1996 |
| 356 | 20250107 | 133300 | 230554637400 | 103700 | 103400 | 103700 | 103300 | 4939 |
| 357 | 20250107 | 133200 | 230043836700 | 103300 | 103500 | 103500 | 103300 | 1588 |
| 358 | 20250107 | 133100 | 229879717400 | 103400 | 103500 | 103600 | 103400 | 897 |
| 359 | 20250107 | 133000 | 229786867300 | 103500 | 103400 | 103600 | 103300 | 1093 |
| 360 | 20250107 | 132900 | 229673738700 | 103500 | 103400 | 103500 | 103300 | 1312 |
| 361 | 20250107 | 132800 | 229538057000 | 103300 | 103500 | 103500 | 103300 | 1412 |
| 362 | 20250107 | 132700 | 229392090900 | 103500 | 103500 | 103700 | 103300 | 2247 |
| 363 | 20250107 | 132600 | 229159484100 | 103600 | 103500 | 103700 | 103400 | 1000 |
| 364 | 20250107 | 132500 | 229055986600 | 103500 | 104000 | 104000 | 103400 | 5043 |
| 365 | 20250107 | 132400 | 228533033600 | 104000 | 103900 | 104000 | 103800 | 1993 |
| 366 | 20250107 | 132300 | 228325905100 | 103900 | 103900 | 104000 | 103900 | 900 |
| 367 | 20250107 | 132200 | 228232367500 | 104000 | 103900 | 104000 | 103700 | 1642 |
| 368 | 20250107 | 132100 | 228061806900 | 103900 | 103700 | 103900 | 103700 | 1119 |
| 369 | 20250107 | 132000 | 227945705200 | 103800 | 104000 | 104000 | 103700 | 1562 |
| 370 | 20250107 | 131900 | 227783542000 | 104000 | 103900 | 104000 | 103700 | 1209 |
| 371 | 20250107 | 131800 | 227657947100 | 103800 | 103900 | 103900 | 103700 | 1753 |
| 372 | 20250107 | 131700 | 227475915100 | 103800 | 103900 | 103900 | 103700 | 1795 |
| 373 | 20250107 | 131600 | 227289591700 | 103900 | 103800 | 104000 | 103800 | 1188 |
| 374 | 20250107 | 131500 | 227166188000 | 103900 | 103700 | 103900 | 103600 | 1175 |
| 375 | 20250107 | 131400 | 227044243000 | 103700 | 103700 | 103800 | 103600 | 1045 |
| 376 | 20250107 | 131300 | 226935876200 | 103800 | 103600 | 103800 | 103500 | 838 |
| 377 | 20250107 | 131200 | 226848970000 | 103600 | 103800 | 103900 | 103500 | 2811 |
| 378 | 20250107 | 131100 | 226557770800 | 103800 | 103700 | 103900 | 103600 | 1854 |
| 379 | 20250107 | 131000 | 226365333000 | 103700 | 104000 | 104000 | 103600 | 6828 |
| 380 | 20250107 | 130900 | 225656691800 | 104100 | 104100 | 104100 | 104000 | 1512 |
| 381 | 20250107 | 130800 | 225499351600 | 104000 | 103900 | 104100 | 103900 | 7002 |
| 382 | 20250107 | 130700 | 224771296800 | 103900 | 103700 | 103900 | 103600 | 1900 |
| 383 | 20250107 | 130600 | 224574217100 | 103700 | 103800 | 103800 | 103700 | 2027 |
| 384 | 20250107 | 130500 | 224363941900 | 103700 | 103600 | 103800 | 103600 | 762 |
| 385 | 20250107 | 130400 | 224284929900 | 103500 | 103600 | 103700 | 103500 | 1175 |
| 386 | 20250107 | 130300 | 224163144100 | 103600 | 103500 | 103600 | 103400 | 710 |
| 387 | 20250107 | 130200 | 224089646000 | 103500 | 103700 | 103700 | 103500 | 1798 |
| 388 | 20250107 | 130100 | 223903449200 | 103600 | 103700 | 103800 | 103500 | 1795 |
| 389 | 20250107 | 130000 | 223717394200 | 103700 | 103400 | 103700 | 103400 | 560 |
| 390 | 20250107 | 125900 | 223659386600 | 103600 | 103600 | 103800 | 103300 | 1763 |
| 391 | 20250107 | 125800 | 223476956200 | 103500 | 103500 | 103600 | 103400 | 1175 |
| 392 | 20250107 | 125700 | 223355367100 | 103500 | 103500 | 103800 | 103400 | 2787 |
| 393 | 20250107 | 125600 | 223066743400 | 103500 | 103600 | 103800 | 103500 | 2114 |
| 394 | 20250107 | 125500 | 222847746300 | 103600 | 103800 | 103800 | 103500 | 2103 |
| 395 | 20250107 | 125400 | 222629759600 | 103900 | 103900 | 103900 | 103700 | 2401 |
| 396 | 20250107 | 125300 | 222380474900 | 103800 | 103700 | 103900 | 103600 | 2118 |
| 397 | 20250107 | 125200 | 222160685400 | 103700 | 103700 | 103700 | 103600 | 895 |
| 398 | 20250107 | 125100 | 222067914300 | 103600 | 103600 | 103700 | 103400 | 1665 |
| 399 | 20250107 | 125000 | 221895483600 | 103600 | 103600 | 103700 | 103500 | 1638 |
| 400 | 20250107 | 124900 | 221725772400 | 103600 | 103400 | 103600 | 103400 | 571 |
| 401 | 20250107 | 124800 | 221666673900 | 103500 | 103600 | 103600 | 103400 | 720 |
| 402 | 20250107 | 124700 | 221592144900 | 103600 | 103500 | 103600 | 103500 | 1109 |
| 403 | 20250107 | 124600 | 221477316500 | 103500 | 103400 | 103500 | 103300 | 1162 |
| 404 | 20250107 | 124500 | 221357086500 | 103400 | 103400 | 103500 | 103200 | 2434 |
| 405 | 20250107 | 124400 | 221105536400 | 103400 | 103300 | 103500 | 103300 | 1508 |
| 406 | 20250107 | 124300 | 220949676900 | 103300 | 103600 | 103600 | 103300 | 1930 |
| 407 | 20250107 | 124200 | 220749926000 | 103600 | 103700 | 103700 | 103500 | 1088 |
| 408 | 20250107 | 124100 | 220637199600 | 103700 | 103400 | 103700 | 103300 | 1373 |
| 409 | 20250107 | 124000 | 220495130700 | 103400 | 103800 | 103800 | 103300 | 5714 |
| 410 | 20250107 | 123900 | 219903440800 | 103800 | 103800 | 103900 | 103700 | 3392 |
| 411 | 20250107 | 123800 | 219551462000 | 103700 | 103700 | 103800 | 103700 | 1761 |
| 412 | 20250107 | 123700 | 219368803600 | 103700 | 103600 | 103700 | 103600 | 1454 |
| 413 | 20250107 | 123600 | 219218086800 | 103500 | 103700 | 103700 | 103500 | 2517 |
| 414 | 20250107 | 123500 | 218957303100 | 103700 | 103500 | 103700 | 103400 | 6215 |
| 415 | 20250107 | 123400 | 218313632900 | 103400 | 103400 | 103500 | 103300 | 2336 |
| 416 | 20250107 | 123300 | 218072165300 | 103400 | 103300 | 103400 | 103200 | 2263 |
| 417 | 20250107 | 123200 | 217838368300 | 103300 | 103200 | 103300 | 103100 | 2205 |
| 418 | 20250107 | 123100 | 217610720500 | 103200 | 103100 | 103200 | 103000 | 2164 |
| 419 | 20250107 | 123000 | 217387575200 | 103100 | 102900 | 103100 | 102900 | 4143 |
| 420 | 20250107 | 122900 | 216960852400 | 102900 | 102700 | 102900 | 102700 | 3700 |
| 421 | 20250107 | 122800 | 216580432600 | 102700 | 102600 | 102700 | 102500 | 1758 |
| 422 | 20250107 | 122700 | 216399971500 | 102500 | 102600 | 102700 | 102500 | 1369 |
| 423 | 20250107 | 122600 | 216259515700 | 102700 | 102600 | 102700 | 102400 | 943 |
| 424 | 20250107 | 122500 | 216162784200 | 102600 | 102400 | 102700 | 102200 | 4103 |
| 425 | 20250107 | 122400 | 215742451800 | 102400 | 102300 | 102400 | 102100 | 4636 |
| 426 | 20250107 | 122300 | 215268354200 | 102300 | 102400 | 102500 | 102100 | 3184 |
| 427 | 20250107 | 122200 | 214942729400 | 102300 | 102600 | 102600 | 102300 | 1493 |
| 428 | 20250107 | 122100 | 214789742800 | 102600 | 102700 | 102800 | 102300 | 2207 |
| 429 | 20250107 | 122000 | 214563556300 | 102700 | 102800 | 102800 | 102500 | 731 |
| 430 | 20250107 | 121900 | 214488476400 | 102800 | 102300 | 102900 | 102200 | 6688 |
| 431 | 20250107 | 121800 | 213803363500 | 102400 | 102400 | 102400 | 102200 | 2661 |
| 432 | 20250107 | 121700 | 213531135700 | 102400 | 102200 | 102500 | 102200 | 3484 |
| 433 | 20250107 | 121600 | 213174401700 | 102300 | 102600 | 102600 | 102200 | 7334 |
| 434 | 20250107 | 121500 | 212423653500 | 102600 | 102800 | 102900 | 102600 | 2137 |
| 435 | 20250107 | 121400 | 212204177200 | 102900 | 102700 | 102900 | 102600 | 1869 |
| 436 | 20250107 | 121300 | 212012136500 | 102700 | 102600 | 102800 | 102600 | 917 |
| 437 | 20250107 | 121200 | 211917930700 | 102600 | 102700 | 102700 | 102600 | 2024 |
| 438 | 20250107 | 121100 | 211710140700 | 102700 | 102800 | 102800 | 102600 | 1486 |
| 439 | 20250107 | 121000 | 211557541900 | 102700 | 102700 | 102900 | 102700 | 2551 |
| 440 | 20250107 | 120900 | 211295379900 | 102800 | 102400 | 102800 | 102300 | 6136 |
| 441 | 20250107 | 120800 | 210665660700 | 102400 | 102800 | 102900 | 102400 | 10338 |
| 442 | 20250107 | 120700 | 209604697600 | 102900 | 102800 | 103000 | 102800 | 1601 |
| 443 | 20250107 | 120600 | 209440009700 | 102900 | 102900 | 103000 | 102800 | 1755 |
| 444 | 20250107 | 120500 | 209259480900 | 102900 | 102900 | 103000 | 102800 | 2341 |
| 445 | 20250107 | 120400 | 209018595400 | 102900 | 102900 | 103000 | 102900 | 1437 |
| 446 | 20250107 | 120300 | 208870711500 | 102900 | 102900 | 103000 | 102800 | 2185 |
| 447 | 20250107 | 120200 | 208645868800 | 103000 | 102900 | 103000 | 102800 | 5505 |
| 448 | 20250107 | 120100 | 208079812000 | 102800 | 102800 | 102900 | 102800 | 1157 |
| 449 | 20250107 | 120000 | 207960815700 | 102900 | 103000 | 103000 | 102800 | 1828 |
| 450 | 20250107 | 115900 | 207772717900 | 103000 | 103000 | 103100 | 102800 | 2985 |
| 451 | 20250107 | 115800 | 207465408900 | 103100 | 103300 | 103400 | 103000 | 2061 |
| 452 | 20250107 | 115700 | 207252615000 | 103300 | 103400 | 103400 | 103200 | 1997 |
| 453 | 20250107 | 115600 | 207046248000 | 103300 | 103400 | 103400 | 103300 | 1077 |
| 454 | 20250107 | 115500 | 206934892100 | 103300 | 103100 | 103400 | 103100 | 3246 |
| 455 | 20250107 | 115400 | 206599677700 | 103100 | 102900 | 103100 | 102900 | 1340 |
| 456 | 20250107 | 115300 | 206461603400 | 102900 | 102900 | 103100 | 102800 | 2888 |
| 457 | 20250107 | 115200 | 206164338400 | 103000 | 103100 | 103100 | 102900 | 2150 |
| 458 | 20250107 | 115100 | 205942959200 | 103000 | 103100 | 103100 | 102900 | 3998 |
| 459 | 20250107 | 115000 | 205531281000 | 103100 | 103400 | 103400 | 103000 | 4705 |
| 460 | 20250107 | 114900 | 205045704600 | 103400 | 103500 | 103500 | 103200 | 2188 |
| 461 | 20250107 | 114800 | 204819527200 | 103500 | 103500 | 103600 | 103400 | 2567 |
| 462 | 20250107 | 114700 | 204553843700 | 103500 | 103500 | 103600 | 103400 | 1474 |
| 463 | 20250107 | 114600 | 204401246400 | 103600 | 103600 | 103600 | 103500 | 2423 |
| 464 | 20250107 | 114500 | 204150332500 | 103600 | 103300 | 103600 | 103300 | 4423 |
| 465 | 20250107 | 114400 | 203692953800 | 103300 | 102900 | 103400 | 102900 | 4787 |
| 466 | 20250107 | 114300 | 203198729100 | 102900 | 103100 | 103100 | 102900 | 4014 |
| 467 | 20250107 | 114200 | 202785347200 | 103100 | 103100 | 103200 | 103000 | 1959 |
| 468 | 20250107 | 114100 | 202583341300 | 103100 | 103200 | 103200 | 102900 | 8503 |
| 469 | 20250107 | 114000 | 201707378400 | 103100 | 103300 | 103400 | 103100 | 7547 |
| 470 | 20250107 | 113900 | 200928667800 | 103300 | 103800 | 103800 | 103300 | 8608 |
| 471 | 20250107 | 113800 | 200037812200 | 103800 | 103900 | 103900 | 103600 | 4202 |
| 472 | 20250107 | 113700 | 199601877600 | 103800 | 104000 | 104100 | 103700 | 3322 |
| 473 | 20250107 | 113600 | 199256943900 | 104000 | 104000 | 104300 | 104000 | 3986 |
| 474 | 20250107 | 113500 | 198841967500 | 104000 | 103900 | 104100 | 103500 | 12671 |
| 475 | 20250107 | 113400 | 197527069100 | 103800 | 104300 | 104300 | 103700 | 12727 |
| 476 | 20250107 | 113300 | 196203159900 | 104300 | 104900 | 105000 | 104300 | 8290 |
| 477 | 20250107 | 113200 | 195336389000 | 104800 | 105100 | 105100 | 104800 | 1303 |
| 478 | 20250107 | 113100 | 195199725400 | 105100 | 105400 | 105400 | 104800 | 2757 |
| 479 | 20250107 | 113000 | 194910037700 | 105400 | 105800 | 105900 | 105200 | 3211 |
| 480 | 20250107 | 112900 | 194571391000 | 105700 | 105800 | 105800 | 105600 | 4501 |
| 481 | 20250107 | 112800 | 194095433800 | 105800 | 105500 | 105800 | 105500 | 6515 |
| 482 | 20250107 | 112700 | 193407373200 | 105500 | 105300 | 105500 | 105200 | 3479 |
| 483 | 20250107 | 112600 | 193040715300 | 105400 | 105300 | 105500 | 105200 | 3520 |
| 484 | 20250107 | 112500 | 192669934900 | 105300 | 105400 | 105400 | 105200 | 4729 |
| 485 | 20250107 | 112400 | 192171778200 | 105300 | 105300 | 105400 | 105200 | 2256 |
| 486 | 20250107 | 112300 | 191934191900 | 105200 | 105300 | 105300 | 105100 | 1592 |
| 487 | 20250107 | 112200 | 191766577900 | 105200 | 105200 | 105300 | 105100 | 2436 |
| 488 | 20250107 | 112100 | 191510210200 | 105100 | 105000 | 105300 | 105000 | 2823 |
| 489 | 20250107 | 112000 | 191213512400 | 105000 | 105100 | 105300 | 104800 | 2880 |
| 490 | 20250107 | 111900 | 190910939000 | 105100 | 105300 | 105400 | 105000 | 2661 |
| 491 | 20250107 | 111800 | 190631072200 | 105300 | 105200 | 105400 | 105200 | 1770 |
| 492 | 20250107 | 111700 | 190444659200 | 105300 | 105200 | 105300 | 105100 | 1750 |
| 493 | 20250107 | 111600 | 190260455200 | 105300 | 105200 | 105400 | 105100 | 2113 |
| 494 | 20250107 | 111500 | 190038017200 | 105100 | 105100 | 105300 | 105000 | 2090 |
| 495 | 20250107 | 111400 | 189818221000 | 105100 | 105300 | 105300 | 104900 | 2903 |
| 496 | 20250107 | 111300 | 189513117900 | 105100 | 105000 | 105300 | 104900 | 4897 |
| 497 | 20250107 | 111200 | 188998060300 | 105000 | 104900 | 105100 | 104900 | 2908 |
| 498 | 20250107 | 111100 | 188692835600 | 105000 | 104900 | 105000 | 104800 | 2466 |
| 499 | 20250107 | 111000 | 188434181100 | 104900 | 105300 | 105400 | 104800 | 5385 |
| 500 | 20250107 | 110900 | 187868333600 | 105300 | 105200 | 105400 | 105100 | 4959 |
| 501 | 20250107 | 110800 | 187346664400 | 105200 | 105200 | 105400 | 105000 | 2619 |
| 502 | 20250107 | 110700 | 187071008100 | 105100 | 105300 | 105500 | 105000 | 5194 |
| 503 | 20250107 | 110600 | 186524403100 | 105500 | 105600 | 105600 | 105400 | 4071 |
| 504 | 20250107 | 110500 | 186094770500 | 105600 | 105500 | 105600 | 105400 | 2907 |
| 505 | 20250107 | 110400 | 185787934900 | 105400 | 105400 | 105500 | 105300 | 4851 |
| 506 | 20250107 | 110300 | 185276399600 | 105400 | 105400 | 105400 | 105200 | 2219 |
| 507 | 20250107 | 110200 | 185042628200 | 105300 | 105400 | 105400 | 105200 | 3340 |
| 508 | 20250107 | 110100 | 184690758600 | 105300 | 105200 | 105400 | 105100 | 1929 |
| 509 | 20250107 | 110000 | 184487704200 | 105200 | 105000 | 105200 | 104900 | 1925 |
| 510 | 20250107 | 105900 | 184285365300 | 105000 | 105200 | 105200 | 104900 | 1737 |
| 511 | 20250107 | 105800 | 184102874900 | 105100 | 105100 | 105300 | 105000 | 1538 |
| 512 | 20250107 | 105700 | 183941108700 | 105200 | 105200 | 105200 | 105000 | 3245 |
| 513 | 20250107 | 105600 | 183600137800 | 105200 | 105200 | 105400 | 105100 | 7940 |
| 514 | 20250107 | 105500 | 182764547900 | 105200 | 104900 | 105200 | 104900 | 3036 |
| 515 | 20250107 | 105400 | 182445663500 | 104900 | 104900 | 105000 | 104800 | 1942 |
| 516 | 20250107 | 105300 | 182241901500 | 104900 | 104900 | 105000 | 104800 | 2845 |
| 517 | 20250107 | 105200 | 181943361700 | 104800 | 104800 | 104900 | 104700 | 1521 |
| 518 | 20250107 | 105100 | 181783905500 | 104800 | 104600 | 104800 | 104500 | 4275 |
| 519 | 20250107 | 105000 | 181336305800 | 104600 | 104600 | 104600 | 104400 | 2647 |
| 520 | 20250107 | 104900 | 181059616000 | 104600 | 104400 | 104600 | 104300 | 2435 |
| 521 | 20250107 | 104800 | 180805352900 | 104300 | 104300 | 104500 | 104300 | 2498 |
| 522 | 20250107 | 104700 | 180544519300 | 104300 | 104200 | 104400 | 104000 | 4223 |
| 523 | 20250107 | 104600 | 180104762800 | 104200 | 104300 | 104300 | 104000 | 5652 |
| 524 | 20250107 | 104500 | 179516050000 | 104300 | 104400 | 104400 | 104200 | 3572 |
| 525 | 20250107 | 104400 | 179143408700 | 104400 | 104400 | 104500 | 104200 | 4591 |
| 526 | 20250107 | 104300 | 178664226100 | 104400 | 104500 | 104500 | 104300 | 3438 |
| 527 | 20250107 | 104200 | 178305222400 | 104400 | 104600 | 104700 | 104400 | 3988 |
| 528 | 20250107 | 104100 | 177888574400 | 104600 | 104600 | 104700 | 104500 | 3715 |
| 529 | 20250107 | 104000 | 177500122900 | 104700 | 104300 | 104700 | 104300 | 2791 |
| 530 | 20250107 | 103900 | 177208254700 | 104300 | 104400 | 104500 | 104200 | 10017 |
| 531 | 20250107 | 103800 | 176163044600 | 104400 | 104500 | 104600 | 104300 | 5489 |
| 532 | 20250107 | 103700 | 175589639400 | 104500 | 104600 | 104700 | 104100 | 11644 |
| 533 | 20250107 | 103600 | 174374399500 | 104600 | 105000 | 105100 | 104400 | 9091 |
| 534 | 20250107 | 103500 | 173422399000 | 105000 | 104700 | 105100 | 104700 | 5232 |
| 535 | 20250107 | 103400 | 172873070300 | 104700 | 105700 | 105800 | 104400 | 23814 |
| 536 | 20250107 | 103300 | 170371023600 | 105700 | 105700 | 105800 | 105600 | 4198 |
| 537 | 20250107 | 103200 | 169927434600 | 105700 | 105600 | 105700 | 105500 | 2865 |
| 538 | 20250107 | 103100 | 169625034600 | 105500 | 105300 | 105600 | 105200 | 3834 |
| 539 | 20250107 | 103000 | 169220951800 | 105300 | 105300 | 105400 | 105100 | 4930 |
| 540 | 20250107 | 102900 | 168701943100 | 105300 | 105200 | 105400 | 105100 | 5777 |
| 541 | 20250107 | 102800 | 168094091200 | 105200 | 105800 | 105900 | 105100 | 11213 |
| 542 | 20250107 | 102700 | 166911283500 | 105800 | 106100 | 106100 | 105800 | 6277 |
| 543 | 20250107 | 102600 | 166246554000 | 106100 | 106200 | 106200 | 105900 | 3656 |
| 544 | 20250107 | 102500 | 165858759700 | 106200 | 106200 | 106200 | 105900 | 3821 |
| 545 | 20250107 | 102400 | 165453202200 | 106200 | 106100 | 106400 | 105900 | 13440 |
| 546 | 20250107 | 102300 | 164025936700 | 106100 | 105800 | 106100 | 105700 | 6957 |
| 547 | 20250107 | 102200 | 163288975400 | 105800 | 105900 | 106000 | 105700 | 4858 |
| 548 | 20250107 | 102100 | 162774869500 | 105800 | 105800 | 106000 | 105700 | 6900 |
| 549 | 20250107 | 102000 | 162044334200 | 105800 | 106000 | 106100 | 105800 | 8512 |
| 550 | 20250107 | 101900 | 161142588000 | 106000 | 105900 | 106000 | 105800 | 2701 |
| 551 | 20250107 | 101800 | 160856522500 | 105900 | 106200 | 106300 | 105800 | 8828 |
| 552 | 20250107 | 101700 | 159919907300 | 106200 | 105800 | 106400 | 105700 | 15627 |
| 553 | 20250107 | 101600 | 158262465300 | 105800 | 105900 | 106000 | 105700 | 5225 |
| 554 | 20250107 | 101500 | 157709497600 | 106000 | 105900 | 106000 | 105400 | 7967 |
| 555 | 20250107 | 101400 | 156866762200 | 105900 | 106000 | 106100 | 105700 | 7844 |
| 556 | 20250107 | 101300 | 156035625800 | 105900 | 105900 | 106100 | 105900 | 5907 |
| 557 | 20250107 | 101200 | 155409577700 | 105900 | 106300 | 106400 | 105500 | 9108 |
| 558 | 20250107 | 101100 | 154444649100 | 106400 | 105200 | 106400 | 105000 | 22551 |
| 559 | 20250107 | 101000 | 152058433600 | 105200 | 105700 | 105800 | 105200 | 13894 |
| 560 | 20250107 | 100900 | 150591946900 | 105700 | 105800 | 105900 | 105500 | 10448 |
| 561 | 20250107 | 100800 | 149487711000 | 105800 | 105500 | 105800 | 105500 | 15692 |
| 562 | 20250107 | 100700 | 147829196800 | 105600 | 105300 | 105600 | 105200 | 9680 |
| 563 | 20250107 | 100600 | 146808640600 | 105300 | 105200 | 105500 | 105000 | 7551 |
| 564 | 20250107 | 100500 | 146014042200 | 105200 | 105300 | 105500 | 104500 | 22249 |
| 565 | 20250107 | 100400 | 143678667000 | 105200 | 105600 | 105900 | 104900 | 22693 |
| 566 | 20250107 | 100300 | 141287083500 | 105600 | 105300 | 105900 | 105300 | 17650 |
| 567 | 20250107 | 100200 | 139423815300 | 105400 | 106200 | 106300 | 104700 | 35864 |
| 568 | 20250107 | 100100 | 135642019300 | 106100 | 107100 | 107200 | 106000 | 43089 |
| 569 | 20250107 | 100000 | 131046883800 | 107200 | 106300 | 107200 | 106100 | 49936 |
| 570 | 20250107 | 095900 | 125722288500 | 106400 | 106200 | 106700 | 106000 | 38541 |
| 571 | 20250107 | 095800 | 121622986200 | 106200 | 105600 | 106400 | 105600 | 58349 |
| 572 | 20250107 | 095700 | 115438898800 | 105700 | 104700 | 105800 | 104600 | 61210 |
| 573 | 20250107 | 095600 | 109005159400 | 104800 | 103700 | 104800 | 103600 | 32444 |
| 574 | 20250107 | 095500 | 105620955200 | 103800 | 103800 | 104400 | 103800 | 29574 |
| 575 | 20250107 | 095400 | 102540159900 | 103800 | 103800 | 104000 | 103700 | 11675 |
| 576 | 20250107 | 095300 | 101326989500 | 103800 | 103900 | 104100 | 103600 | 31022 |
| 577 | 20250107 | 095200 | 98104634200 | 103800 | 103700 | 103900 | 103500 | 18228 |
| 578 | 20250107 | 095100 | 96214064700 | 103700 | 103500 | 103700 | 103300 | 16878 |
| 579 | 20250107 | 095000 | 94466669400 | 103500 | 102900 | 103600 | 102800 | 22026 |
| 580 | 20250107 | 094900 | 92191182800 | 103000 | 103200 | 103300 | 102400 | 17727 |
| 581 | 20250107 | 094800 | 90366777800 | 103200 | 102100 | 103300 | 101900 | 21470 |
| 582 | 20250107 | 094700 | 88157180800 | 102200 | 103100 | 103100 | 102000 | 24624 |
| 583 | 20250107 | 094600 | 85633017300 | 103200 | 102100 | 103600 | 102000 | 76461 |
| 584 | 20250107 | 094500 | 77755643200 | 102100 | 101600 | 102200 | 101400 | 22937 |
| 585 | 20250107 | 094400 | 75418264700 | 101600 | 101700 | 101800 | 101500 | 8615 |
| 586 | 20250107 | 094300 | 74542730300 | 101700 | 101500 | 101700 | 101400 | 6420 |
| 587 | 20250107 | 094200 | 73890681300 | 101500 | 101500 | 101500 | 101200 | 5552 |
| 588 | 20250107 | 094100 | 73327757600 | 101500 | 101000 | 101500 | 101000 | 9756 |
| 589 | 20250107 | 094000 | 72339617200 | 101000 | 101000 | 101100 | 100900 | 3750 |
| 590 | 20250107 | 093900 | 71960676400 | 101000 | 101100 | 101100 | 100900 | 3699 |
| 591 | 20250107 | 093800 | 71587062900 | 101100 | 100700 | 101100 | 100700 | 3738 |
| 592 | 20250107 | 093700 | 71209641700 | 100800 | 100700 | 100800 | 100600 | 2254 |
| 593 | 20250107 | 093600 | 70982595100 | 100700 | 100500 | 100700 | 100100 | 2134 |
| 594 | 20250107 | 093500 | 70768194700 | 100500 | 100000 | 100600 | 99900 | 11646 |
| 595 | 20250107 | 093400 | 69601884200 | 100000 | 100200 | 100200 | 100000 | 4544 |
| 596 | 20250107 | 093300 | 69147169400 | 100200 | 100300 | 100400 | 100000 | 9884 |
| 597 | 20250107 | 093200 | 68156947100 | 100400 | 100800 | 100800 | 100300 | 6164 |
| 598 | 20250107 | 093100 | 67537314000 | 100900 | 101000 | 101200 | 100700 | 12215 |
| 599 | 20250107 | 093000 | 66303721000 | 101000 | 100900 | 101000 | 100700 | 2365 |
| 600 | 20250107 | 092900 | 66065112000 | 100900 | 101000 | 101000 | 100600 | 4913 |
| 601 | 20250107 | 092800 | 65569973100 | 100900 | 100500 | 101000 | 100400 | 8472 |
| 602 | 20250107 | 092700 | 64717016500 | 100500 | 100500 | 100600 | 100400 | 3528 |
| 603 | 20250107 | 092600 | 64362380600 | 100500 | 100800 | 100900 | 100400 | 9269 |
| 604 | 20250107 | 092500 | 63429723200 | 100900 | 100800 | 100900 | 100500 | 10046 |
| 605 | 20250107 | 092400 | 62417829000 | 100800 | 100300 | 100900 | 100200 | 10623 |
| 606 | 20250107 | 092300 | 61348649400 | 100400 | 100300 | 100400 | 99900 | 10254 |
| 607 | 20250107 | 092200 | 60321184700 | 100300 | 99700 | 100300 | 99600 | 7666 |
| 608 | 20250107 | 092100 | 59555435400 | 99900 | 100100 | 100200 | 99600 | 10783 |
| 609 | 20250107 | 092000 | 58478540500 | 100200 | 99900 | 100200 | 99800 | 6769 |
| 610 | 20250107 | 091900 | 57802070400 | 99900 | 99700 | 100000 | 99600 | 7893 |
| 611 | 20250107 | 091800 | 57014954800 | 99700 | 99600 | 99800 | 99500 | 13522 |
| 612 | 20250107 | 091700 | 55667647500 | 99700 | 99900 | 100000 | 99600 | 10070 |
| 613 | 20250107 | 091600 | 54663590200 | 99700 | 100200 | 100300 | 99400 | 35700 |
| 614 | 20250107 | 091500 | 51105984500 | 100000 | 101000 | 101100 | 100000 | 16516 |
| 615 | 20250107 | 091400 | 49446319800 | 101000 | 100100 | 101000 | 100100 | 9277 |
| 616 | 20250107 | 091300 | 48512635700 | 100100 | 100400 | 100700 | 100000 | 28566 |
| 617 | 20250107 | 091200 | 45648063600 | 100300 | 100900 | 101100 | 100100 | 29233 |
| 618 | 20250107 | 091100 | 42706722300 | 101000 | 101000 | 101300 | 100800 | 19012 |
| 619 | 20250107 | 091000 | 40785682800 | 101100 | 101600 | 101600 | 101000 | 28310 |
| 620 | 20250107 | 090900 | 37920021500 | 101600 | 101800 | 102000 | 101600 | 21494 |
| 621 | 20250107 | 090800 | 35733087300 | 101800 | 102400 | 102400 | 101800 | 22060 |
| 622 | 20250107 | 090700 | 33480154800 | 102300 | 102100 | 102500 | 102000 | 11540 |
| 623 | 20250107 | 090600 | 32299669000 | 102100 | 102700 | 102700 | 102000 | 26895 |
| 624 | 20250107 | 090500 | 29546889900 | 102700 | 102900 | 103000 | 102600 | 18117 |
| 625 | 20250107 | 090400 | 27685247200 | 102900 | 103300 | 103500 | 102800 | 25112 |
| 626 | 20250107 | 090300 | 25095115500 | 103300 | 103700 | 103900 | 103300 | 31110 |
| 627 | 20250107 | 090200 | 21874204900 | 103600 | 103400 | 104400 | 103200 | 47915 |
| 628 | 20250107 | 090100 | 16894890600 | 103400 | 103300 | 103600 | 103100 | 48429 |
| 629 | 20250107 | 090000 | 11889091100 | 103300 | 103000 | 103700 | 102600 | 115267 |