34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 184700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 3 | 20250123 | 184600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 4 | 20250123 | 184500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 5 | 20250123 | 184400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 6 | 20250123 | 184300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 7 | 20250123 | 184200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 8 | 20250123 | 184100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 9 | 20250123 | 184000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 10 | 20250123 | 183900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 11 | 20250123 | 183800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 12 | 20250123 | 183700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 13 | 20250123 | 183600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 14 | 20250123 | 183500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 15 | 20250123 | 183400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 16 | 20250123 | 183300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 17 | 20250123 | 183200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 18 | 20250123 | 183100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 19 | 20250123 | 183000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 20 | 20250123 | 182900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 21 | 20250123 | 182800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 22 | 20250123 | 182700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 23 | 20250123 | 182600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 24 | 20250123 | 182500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 25 | 20250123 | 182400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 26 | 20250123 | 182300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 27 | 20250123 | 182200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 28 | 20250123 | 182100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 29 | 20250123 | 182000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 30 | 20250123 | 181900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 31 | 20250123 | 181800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 32 | 20250123 | 181700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 33 | 20250123 | 181600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 34 | 20250123 | 181500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 35 | 20250123 | 181400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 36 | 20250123 | 181300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 37 | 20250123 | 181200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 38 | 20250123 | 181100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 39 | 20250123 | 181000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 40 | 20250123 | 180900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 41 | 20250123 | 180800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 42 | 20250123 | 180700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 43 | 20250123 | 180600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 44 | 20250123 | 180500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 45 | 20250123 | 180400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 46 | 20250123 | 180300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 47 | 20250123 | 180200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 48 | 20250123 | 180100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 49 | 20250123 | 180000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 50 | 20250123 | 175900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 51 | 20250123 | 175800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 52 | 20250123 | 175700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 53 | 20250123 | 175600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 54 | 20250123 | 175500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 55 | 20250123 | 175400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 56 | 20250123 | 175300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 57 | 20250123 | 175200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 58 | 20250123 | 175100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 59 | 20250123 | 175000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 60 | 20250123 | 174900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 61 | 20250123 | 174800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 62 | 20250123 | 174700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 63 | 20250123 | 174600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 64 | 20250123 | 174500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 65 | 20250123 | 174400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 66 | 20250123 | 174300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 67 | 20250123 | 174200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 68 | 20250123 | 174100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 69 | 20250123 | 174000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 70 | 20250123 | 173900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 71 | 20250123 | 173800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 72 | 20250123 | 173700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 73 | 20250123 | 173600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 74 | 20250123 | 173500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 75 | 20250123 | 173400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 76 | 20250123 | 173300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 77 | 20250123 | 173200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 78 | 20250123 | 173100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 79 | 20250123 | 173000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 80 | 20250123 | 172900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 81 | 20250123 | 172800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 82 | 20250123 | 172700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 83 | 20250123 | 172600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 84 | 20250123 | 172500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 85 | 20250123 | 172400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 86 | 20250123 | 172300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 87 | 20250123 | 172200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 88 | 20250123 | 172100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 89 | 20250123 | 172000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 90 | 20250123 | 171900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 91 | 20250123 | 171800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 92 | 20250123 | 171700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 93 | 20250123 | 171600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 94 | 20250123 | 171500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 95 | 20250123 | 171400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 96 | 20250123 | 171300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 97 | 20250123 | 171200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 98 | 20250123 | 171100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 99 | 20250123 | 171000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 100 | 20250123 | 170900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 101 | 20250123 | 170800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 102 | 20250123 | 170700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 103 | 20250123 | 170600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 104 | 20250123 | 170500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 105 | 20250123 | 170400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 106 | 20250123 | 170300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 107 | 20250123 | 170200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 108 | 20250123 | 170100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 109 | 20250123 | 170000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 110 | 20250123 | 165900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 111 | 20250123 | 165800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 112 | 20250123 | 165700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 113 | 20250123 | 165600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 114 | 20250123 | 165500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 115 | 20250123 | 165400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 116 | 20250123 | 165300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 117 | 20250123 | 165200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 118 | 20250123 | 165100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 119 | 20250123 | 165000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 120 | 20250123 | 164900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 121 | 20250123 | 164800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 122 | 20250123 | 164700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 123 | 20250123 | 164600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 124 | 20250123 | 164500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 125 | 20250123 | 164400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 126 | 20250123 | 164300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 127 | 20250123 | 164200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 128 | 20250123 | 164100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 129 | 20250123 | 164000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 130 | 20250123 | 163900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 131 | 20250123 | 163800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 132 | 20250123 | 163700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 133 | 20250123 | 163600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 134 | 20250123 | 163500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 135 | 20250123 | 163400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 136 | 20250123 | 163300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 137 | 20250123 | 163200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 138 | 20250123 | 163100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 139 | 20250123 | 163000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 140 | 20250123 | 162900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 141 | 20250123 | 162800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 142 | 20250123 | 162700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 143 | 20250123 | 162600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 144 | 20250123 | 162500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 145 | 20250123 | 162400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 146 | 20250123 | 162300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 147 | 20250123 | 162200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 148 | 20250123 | 162100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 149 | 20250123 | 162000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 150 | 20250123 | 161900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 151 | 20250123 | 161800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 152 | 20250123 | 161700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 153 | 20250123 | 161600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 154 | 20250123 | 161500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 155 | 20250123 | 161400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 156 | 20250123 | 161300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 157 | 20250123 | 161200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 158 | 20250123 | 161100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 159 | 20250123 | 161000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 160 | 20250123 | 160900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 161 | 20250123 | 160800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 162 | 20250123 | 160700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 163 | 20250123 | 160600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 164 | 20250123 | 160500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 165 | 20250123 | 160400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 166 | 20250123 | 160300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 167 | 20250123 | 160200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 168 | 20250123 | 160100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 169 | 20250123 | 160000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 170 | 20250123 | 155900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 171 | 20250123 | 155800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 172 | 20250123 | 155700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 173 | 20250123 | 155600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 174 | 20250123 | 155500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 175 | 20250123 | 155400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 176 | 20250123 | 155300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 177 | 20250123 | 155200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 178 | 20250123 | 155100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 179 | 20250123 | 155000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 180 | 20250123 | 154900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 181 | 20250123 | 154800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 182 | 20250123 | 154700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 183 | 20250123 | 154600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 184 | 20250123 | 154500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 185 | 20250123 | 154400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 186 | 20250123 | 154300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 187 | 20250123 | 154200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 188 | 20250123 | 154100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 189 | 20250123 | 154000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 190 | 20250123 | 153900 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 191 | 20250123 | 153800 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 192 | 20250123 | 153700 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 193 | 20250123 | 153600 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 194 | 20250123 | 153500 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 195 | 20250123 | 153400 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 196 | 20250123 | 153300 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 197 | 20250123 | 153200 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 198 | 20250123 | 153100 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 0 |
| 199 | 20250123 | 153000 | 45083458100 | 120900 | 120900 | 120900 | 120900 | 4599 |
| 200 | 20250123 | 152900 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20250123 | 152800 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20250123 | 152700 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20250123 | 152600 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20250123 | 152500 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20250123 | 152400 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20250123 | 152300 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20250123 | 152200 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20250123 | 152100 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20250123 | 152000 | 44527439000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20250123 | 151900 | 44527439000 | 121000 | 120900 | 121000 | 120800 | 703 |
| 211 | 20250123 | 151800 | 44442421200 | 120900 | 120900 | 121000 | 120900 | 60 |
| 212 | 20250123 | 151700 | 44435166600 | 120900 | 121000 | 121000 | 120700 | 804 |
| 213 | 20250123 | 151600 | 44337943100 | 120900 | 121000 | 121000 | 120700 | 553 |
| 214 | 20250123 | 151500 | 44271075900 | 121000 | 121100 | 121100 | 120700 | 823 |
| 215 | 20250123 | 151400 | 44171602300 | 121000 | 121000 | 121100 | 120900 | 309 |
| 216 | 20250123 | 151300 | 44134213200 | 120900 | 121100 | 121100 | 120900 | 218 |
| 217 | 20250123 | 151200 | 44107832600 | 121100 | 121000 | 121100 | 120900 | 325 |
| 218 | 20250123 | 151100 | 44068514300 | 121000 | 120500 | 121000 | 120400 | 3691 |
| 219 | 20250123 | 151000 | 43622195100 | 120500 | 120400 | 120600 | 120400 | 222 |
| 220 | 20250123 | 150900 | 43595443900 | 120500 | 120400 | 120600 | 120300 | 466 |
| 221 | 20250123 | 150800 | 43539295400 | 120400 | 120400 | 120500 | 120200 | 1031 |
| 222 | 20250123 | 150700 | 43415181400 | 120300 | 120500 | 120500 | 120000 | 3323 |
| 223 | 20250123 | 150600 | 43015797900 | 120500 | 120400 | 120600 | 120400 | 469 |
| 224 | 20250123 | 150500 | 42959266700 | 120500 | 120700 | 120800 | 120200 | 2922 |
| 225 | 20250123 | 150400 | 42607476100 | 120700 | 120700 | 120800 | 120600 | 878 |
| 226 | 20250123 | 150300 | 42501558700 | 120700 | 120800 | 120800 | 120600 | 737 |
| 227 | 20250123 | 150200 | 42412586800 | 120800 | 120800 | 120800 | 120700 | 281 |
| 228 | 20250123 | 150100 | 42378650900 | 120800 | 120900 | 121000 | 120800 | 961 |
| 229 | 20250123 | 150000 | 42262495400 | 121000 | 120800 | 121000 | 120800 | 268 |
| 230 | 20250123 | 145900 | 42230078000 | 120900 | 120900 | 121000 | 120700 | 323 |
| 231 | 20250123 | 145800 | 42191052700 | 120800 | 120900 | 120900 | 120700 | 497 |
| 232 | 20250123 | 145700 | 42131007500 | 120900 | 120900 | 120900 | 120800 | 209 |
| 233 | 20250123 | 145600 | 42105748200 | 120800 | 120900 | 120900 | 120800 | 254 |
| 234 | 20250123 | 145500 | 42075049600 | 120900 | 120900 | 121000 | 120800 | 663 |
| 235 | 20250123 | 145400 | 41994891900 | 120900 | 121000 | 121000 | 120900 | 316 |
| 236 | 20250123 | 145300 | 41956662900 | 121000 | 121000 | 121100 | 121000 | 463 |
| 237 | 20250123 | 145200 | 41900630500 | 121000 | 121100 | 121100 | 121000 | 384 |
| 238 | 20250123 | 145100 | 41854146300 | 121000 | 121100 | 121100 | 121000 | 256 |
| 239 | 20250123 | 145000 | 41823155500 | 121100 | 121200 | 121200 | 121000 | 684 |
| 240 | 20250123 | 144900 | 41740335100 | 121100 | 121200 | 121200 | 121100 | 257 |
| 241 | 20250123 | 144800 | 41709196900 | 121200 | 121200 | 121200 | 121100 | 220 |
| 242 | 20250123 | 144700 | 41682539000 | 121100 | 121100 | 121200 | 121000 | 620 |
| 243 | 20250123 | 144600 | 41607448900 | 121100 | 120900 | 121100 | 120800 | 577 |
| 244 | 20250123 | 144500 | 41537672500 | 120900 | 121100 | 121100 | 120800 | 739 |
| 245 | 20250123 | 144400 | 41448269800 | 121000 | 120600 | 121000 | 120600 | 2666 |
| 246 | 20250123 | 144300 | 41125844700 | 120500 | 120400 | 120800 | 120400 | 159 |
| 247 | 20250123 | 144200 | 41106666500 | 120400 | 120500 | 120800 | 120400 | 3340 |
| 248 | 20250123 | 144100 | 40703528800 | 120500 | 120500 | 120500 | 120400 | 191 |
| 249 | 20250123 | 144000 | 40680519000 | 120500 | 120400 | 120500 | 120400 | 203 |
| 250 | 20250123 | 143900 | 40656067800 | 120500 | 120400 | 120500 | 120300 | 421 |
| 251 | 20250123 | 143800 | 40605377800 | 120400 | 120400 | 120400 | 120300 | 252 |
| 252 | 20250123 | 143700 | 40575046400 | 120300 | 120400 | 120400 | 120300 | 200 |
| 253 | 20250123 | 143600 | 40550977800 | 120400 | 120400 | 120400 | 120300 | 76 |
| 254 | 20250123 | 143500 | 40541828600 | 120400 | 120400 | 120400 | 120300 | 263 |
| 255 | 20250123 | 143400 | 40510177300 | 120400 | 120300 | 120400 | 120200 | 696 |
| 256 | 20250123 | 143300 | 40426416100 | 120300 | 120300 | 120300 | 120200 | 297 |
| 257 | 20250123 | 143200 | 40390691800 | 120200 | 120300 | 120300 | 120200 | 313 |
| 258 | 20250123 | 143100 | 40353055400 | 120200 | 120300 | 120300 | 120200 | 1178 |
| 259 | 20250123 | 143000 | 40211446400 | 120300 | 120200 | 120300 | 120200 | 303 |
| 260 | 20250123 | 142900 | 40175018600 | 120300 | 120400 | 120500 | 120300 | 1199 |
| 261 | 20250123 | 142800 | 40030727700 | 120400 | 120300 | 120400 | 120300 | 104 |
| 262 | 20250123 | 142700 | 40018210700 | 120300 | 120400 | 120400 | 120300 | 211 |
| 263 | 20250123 | 142600 | 39992813600 | 120300 | 120400 | 120400 | 120300 | 138 |
| 264 | 20250123 | 142500 | 39976209700 | 120300 | 120400 | 120400 | 120300 | 276 |
| 265 | 20250123 | 142400 | 39942984800 | 120300 | 120300 | 120400 | 120300 | 595 |
| 266 | 20250123 | 142300 | 39871402400 | 120300 | 120500 | 120500 | 120300 | 1476 |
| 267 | 20250123 | 142200 | 39693704400 | 120400 | 120500 | 120500 | 120400 | 160 |
| 268 | 20250123 | 142100 | 39674433200 | 120400 | 120400 | 120500 | 120400 | 97 |
| 269 | 20250123 | 142000 | 39662749100 | 120500 | 120500 | 120500 | 120400 | 220 |
| 270 | 20250123 | 141900 | 39636256200 | 120500 | 120400 | 120500 | 120400 | 226 |
| 271 | 20250123 | 141800 | 39609038100 | 120400 | 120500 | 120600 | 120400 | 275 |
| 272 | 20250123 | 141700 | 39575901400 | 120500 | 120600 | 120600 | 120400 | 2692 |
| 273 | 20250123 | 141600 | 39251519400 | 120600 | 120700 | 120700 | 120500 | 3265 |
| 274 | 20250123 | 141500 | 38857662700 | 120800 | 120700 | 120800 | 120700 | 96 |
| 275 | 20250123 | 141400 | 38846069900 | 120700 | 120900 | 120900 | 120700 | 186 |
| 276 | 20250123 | 141300 | 38823603300 | 120800 | 120700 | 120900 | 120700 | 276 |
| 277 | 20250123 | 141200 | 38790269100 | 120800 | 120800 | 120800 | 120700 | 100 |
| 278 | 20250123 | 141100 | 38778193400 | 120800 | 120800 | 120800 | 120700 | 330 |
| 279 | 20250123 | 141000 | 38738349900 | 120700 | 120900 | 120900 | 120700 | 444 |
| 280 | 20250123 | 140900 | 38684717200 | 120900 | 120800 | 121000 | 120800 | 153 |
| 281 | 20250123 | 140800 | 38666221900 | 121000 | 121100 | 121100 | 120800 | 808 |
| 282 | 20250123 | 140700 | 38568582900 | 121100 | 120800 | 121100 | 120800 | 325 |
| 283 | 20250123 | 140600 | 38529282000 | 120800 | 120900 | 121000 | 120800 | 256 |
| 284 | 20250123 | 140500 | 38498333800 | 120900 | 121000 | 121000 | 120900 | 392 |
| 285 | 20250123 | 140400 | 38450928600 | 121000 | 120900 | 121000 | 120900 | 149 |
| 286 | 20250123 | 140300 | 38432907400 | 121000 | 121000 | 121000 | 120900 | 101 |
| 287 | 20250123 | 140200 | 38420693400 | 120900 | 120900 | 121000 | 120900 | 160 |
| 288 | 20250123 | 140100 | 38401345700 | 121000 | 120900 | 121000 | 120900 | 145 |
| 289 | 20250123 | 140000 | 38383804600 | 121000 | 120900 | 121000 | 120800 | 132 |
| 290 | 20250123 | 135900 | 38367855100 | 120900 | 120900 | 121000 | 120800 | 253 |
| 291 | 20250123 | 135800 | 38337264600 | 120800 | 120900 | 120900 | 120800 | 643 |
| 292 | 20250123 | 135700 | 38259587100 | 120900 | 121000 | 121100 | 120800 | 158 |
| 293 | 20250123 | 135600 | 38240475500 | 121000 | 120800 | 121000 | 120700 | 1119 |
| 294 | 20250123 | 135500 | 38105264900 | 120700 | 120700 | 120900 | 120700 | 421 |
| 295 | 20250123 | 135400 | 38054420000 | 120900 | 121000 | 121000 | 120700 | 1532 |
| 296 | 20250123 | 135300 | 37869232800 | 121000 | 121100 | 121200 | 120900 | 1755 |
| 297 | 20250123 | 135200 | 37656842700 | 121000 | 121100 | 121200 | 121000 | 756 |
| 298 | 20250123 | 135100 | 37565339400 | 121100 | 121200 | 121200 | 121000 | 574 |
| 299 | 20250123 | 135000 | 37495803000 | 121200 | 121000 | 121200 | 121000 | 343 |
| 300 | 20250123 | 134900 | 37454268600 | 121000 | 121200 | 121200 | 120900 | 593 |
| 301 | 20250123 | 134800 | 37382455900 | 121100 | 121200 | 121200 | 121100 | 140 |
| 302 | 20250123 | 134700 | 37365495000 | 121100 | 121200 | 121200 | 121000 | 443 |
| 303 | 20250123 | 134600 | 37311854200 | 121200 | 121100 | 121200 | 121100 | 230 |
| 304 | 20250123 | 134500 | 37283983600 | 121100 | 121200 | 121200 | 121000 | 288 |
| 305 | 20250123 | 134400 | 37249104000 | 121100 | 121200 | 121300 | 121100 | 513 |
| 306 | 20250123 | 134300 | 37186934500 | 121100 | 120900 | 121100 | 120800 | 868 |
| 307 | 20250123 | 134200 | 37081974400 | 120900 | 121000 | 121000 | 120900 | 181 |
| 308 | 20250123 | 134100 | 37060084700 | 121000 | 121000 | 121000 | 120900 | 153 |
| 309 | 20250123 | 134000 | 37041582000 | 120900 | 120800 | 121000 | 120700 | 116 |
| 310 | 20250123 | 133900 | 37027558700 | 120800 | 120700 | 120800 | 120600 | 155 |
| 311 | 20250123 | 133800 | 37008851100 | 120700 | 121100 | 121200 | 120600 | 1160 |
| 312 | 20250123 | 133700 | 36868676000 | 120900 | 120900 | 121100 | 120900 | 427 |
| 313 | 20250123 | 133600 | 36817019100 | 120900 | 121000 | 121100 | 120900 | 424 |
| 314 | 20250123 | 133500 | 36765711500 | 121000 | 121000 | 121200 | 120900 | 624 |
| 315 | 20250123 | 133400 | 36690178600 | 120900 | 120800 | 121000 | 120800 | 252 |
| 316 | 20250123 | 133300 | 36659715700 | 120800 | 120800 | 120900 | 120800 | 234 |
| 317 | 20250123 | 133200 | 36631435200 | 120900 | 120800 | 120900 | 120700 | 211 |
| 318 | 20250123 | 133100 | 36605953200 | 120800 | 120500 | 120900 | 120500 | 1098 |
| 319 | 20250123 | 133000 | 36473452300 | 120500 | 120800 | 120800 | 120500 | 1127 |
| 320 | 20250123 | 132900 | 36337503000 | 120900 | 120800 | 120900 | 120700 | 241 |
| 321 | 20250123 | 132800 | 36308395000 | 120800 | 120700 | 120800 | 120700 | 89 |
| 322 | 20250123 | 132700 | 36297648900 | 120800 | 120700 | 120800 | 120600 | 179 |
| 323 | 20250123 | 132600 | 36276049600 | 120700 | 120600 | 120700 | 120600 | 459 |
| 324 | 20250123 | 132500 | 36220682800 | 120600 | 120400 | 120600 | 120400 | 290 |
| 325 | 20250123 | 132400 | 36185720100 | 120500 | 120400 | 120500 | 120400 | 152 |
| 326 | 20250123 | 132300 | 36167414700 | 120400 | 120400 | 120500 | 120300 | 212 |
| 327 | 20250123 | 132200 | 36141887800 | 120500 | 120500 | 120600 | 120500 | 265 |
| 328 | 20250123 | 132100 | 36109953200 | 120500 | 120500 | 120600 | 120300 | 256 |
| 329 | 20250123 | 132000 | 36079103000 | 120500 | 120400 | 120600 | 120300 | 235 |
| 330 | 20250123 | 131900 | 36050807700 | 120400 | 120400 | 120400 | 120300 | 163 |
| 331 | 20250123 | 131800 | 36031192700 | 120300 | 120400 | 120700 | 120300 | 252 |
| 332 | 20250123 | 131700 | 36000836700 | 120400 | 120300 | 120400 | 120300 | 181 |
| 333 | 20250123 | 131600 | 35979058600 | 120400 | 120400 | 120500 | 120300 | 563 |
| 334 | 20250123 | 131500 | 35911281700 | 120400 | 120800 | 120900 | 120400 | 1009 |
| 335 | 20250123 | 131400 | 35789648300 | 120900 | 120700 | 120900 | 120700 | 384 |
| 336 | 20250123 | 131300 | 35743261300 | 120700 | 120800 | 120800 | 120700 | 176 |
| 337 | 20250123 | 131200 | 35722013700 | 120600 | 120600 | 120700 | 120600 | 150 |
| 338 | 20250123 | 131100 | 35703918700 | 120600 | 120700 | 120700 | 120600 | 77 |
| 339 | 20250123 | 131000 | 35694628200 | 120700 | 120700 | 120900 | 120600 | 84 |
| 340 | 20250123 | 130900 | 35684490500 | 120700 | 120700 | 121000 | 120600 | 167 |
| 341 | 20250123 | 130800 | 35664327200 | 120700 | 120600 | 120900 | 120500 | 351 |
| 342 | 20250123 | 130700 | 35621962400 | 120600 | 120500 | 120900 | 120500 | 674 |
| 343 | 20250123 | 130600 | 35540580900 | 120500 | 120500 | 120600 | 120500 | 328 |
| 344 | 20250123 | 130500 | 35501052300 | 120500 | 120600 | 120600 | 120500 | 123 |
| 345 | 20250123 | 130400 | 35486226300 | 120500 | 120400 | 120600 | 120400 | 145 |
| 346 | 20250123 | 130300 | 35468747500 | 120500 | 120400 | 120600 | 120400 | 358 |
| 347 | 20250123 | 130200 | 35425602400 | 120400 | 120500 | 120600 | 120400 | 146 |
| 348 | 20250123 | 130100 | 35408015000 | 120500 | 120600 | 120600 | 120500 | 219 |
| 349 | 20250123 | 130000 | 35381623000 | 120600 | 120700 | 120700 | 120500 | 225 |
| 350 | 20250123 | 125900 | 35354495300 | 120600 | 120600 | 120700 | 120500 | 99 |
| 351 | 20250123 | 125800 | 35342555200 | 120500 | 120400 | 120700 | 120400 | 222 |
| 352 | 20250123 | 125700 | 35315795100 | 120400 | 120500 | 120600 | 120400 | 363 |
| 353 | 20250123 | 125600 | 35272069900 | 120500 | 120600 | 120600 | 120400 | 572 |
| 354 | 20250123 | 125500 | 35203160100 | 120500 | 120600 | 120800 | 120500 | 663 |
| 355 | 20250123 | 125400 | 35123210900 | 120700 | 120700 | 120800 | 120600 | 250 |
| 356 | 20250123 | 125300 | 35093037100 | 120600 | 120600 | 120700 | 120500 | 222 |
| 357 | 20250123 | 125200 | 35066270200 | 120600 | 120600 | 120600 | 120500 | 107 |
| 358 | 20250123 | 125100 | 35053370800 | 120600 | 120500 | 120600 | 120500 | 143 |
| 359 | 20250123 | 125000 | 35036135900 | 120500 | 120600 | 120600 | 120500 | 97 |
| 360 | 20250123 | 124900 | 35024443700 | 120500 | 120500 | 120600 | 120500 | 130 |
| 361 | 20250123 | 124800 | 35008775300 | 120600 | 120600 | 120600 | 120500 | 158 |
| 362 | 20250123 | 124700 | 34989732700 | 120600 | 120600 | 120700 | 120500 | 249 |
| 363 | 20250123 | 124600 | 34959707100 | 120700 | 120500 | 120700 | 120500 | 528 |
| 364 | 20250123 | 124500 | 34896028500 | 120500 | 120500 | 120700 | 120500 | 156 |
| 365 | 20250123 | 124400 | 34877215900 | 120600 | 120500 | 120600 | 120400 | 166 |
| 366 | 20250123 | 124300 | 34857220400 | 120500 | 120300 | 120600 | 120300 | 64 |
| 367 | 20250123 | 124200 | 34849512900 | 120300 | 120300 | 120500 | 120300 | 133 |
| 368 | 20250123 | 124100 | 34833503900 | 120300 | 120400 | 120800 | 120300 | 293 |
| 369 | 20250123 | 124000 | 34798193800 | 120400 | 120200 | 120500 | 120200 | 131 |
| 370 | 20250123 | 123900 | 34782424600 | 120300 | 120200 | 120300 | 120200 | 353 |
| 371 | 20250123 | 123800 | 34739970000 | 120200 | 120200 | 120300 | 120200 | 140 |
| 372 | 20250123 | 123700 | 34723134300 | 120300 | 120100 | 120300 | 120100 | 745 |
| 373 | 20250123 | 123600 | 34633531600 | 120100 | 120300 | 120300 | 119900 | 197 |
| 374 | 20250123 | 123500 | 34609880200 | 120300 | 119900 | 120300 | 119900 | 252 |
| 375 | 20250123 | 123400 | 34579628600 | 119900 | 120100 | 120100 | 119900 | 283 |
| 376 | 20250123 | 123300 | 34545693300 | 119900 | 120000 | 120200 | 119900 | 459 |
| 377 | 20250123 | 123200 | 34490624000 | 120100 | 120200 | 120300 | 120000 | 1494 |
| 378 | 20250123 | 123100 | 34311199800 | 120200 | 120200 | 120300 | 120100 | 146 |
| 379 | 20250123 | 123000 | 34293655100 | 120200 | 120200 | 120300 | 120100 | 560 |
| 380 | 20250123 | 122900 | 34226362800 | 120100 | 120100 | 120200 | 120100 | 165 |
| 381 | 20250123 | 122800 | 34206543400 | 120200 | 120100 | 120200 | 120100 | 119 |
| 382 | 20250123 | 122700 | 34192246800 | 120200 | 120000 | 120300 | 120000 | 193 |
| 383 | 20250123 | 122600 | 34169066700 | 120000 | 120000 | 120300 | 120000 | 202 |
| 384 | 20250123 | 122500 | 34144814300 | 120100 | 120200 | 120300 | 120000 | 469 |
| 385 | 20250123 | 122400 | 34088445900 | 120100 | 120200 | 120200 | 120000 | 101 |
| 386 | 20250123 | 122300 | 34076316000 | 120200 | 120100 | 120200 | 120100 | 197 |
| 387 | 20250123 | 122200 | 34052652700 | 120200 | 120000 | 120200 | 120000 | 425 |
| 388 | 20250123 | 122100 | 34001622600 | 120000 | 119900 | 120000 | 119900 | 1282 |
| 389 | 20250123 | 122000 | 33847902800 | 119900 | 120000 | 120100 | 119900 | 338 |
| 390 | 20250123 | 121900 | 33807348400 | 120000 | 120100 | 120100 | 119900 | 570 |
| 391 | 20250123 | 121800 | 33738948100 | 120000 | 120000 | 120100 | 120000 | 273 |
| 392 | 20250123 | 121700 | 33706182600 | 120000 | 120200 | 120200 | 120000 | 314 |
| 393 | 20250123 | 121600 | 33668480300 | 120100 | 120200 | 120200 | 120100 | 210 |
| 394 | 20250123 | 121500 | 33643254900 | 120100 | 120100 | 120300 | 120100 | 335 |
| 395 | 20250123 | 121400 | 33603012100 | 120100 | 120200 | 120300 | 120000 | 236 |
| 396 | 20250123 | 121300 | 33574645000 | 120200 | 120100 | 120300 | 120100 | 124 |
| 397 | 20250123 | 121200 | 33559747700 | 120300 | 120100 | 120300 | 120000 | 720 |
| 398 | 20250123 | 121100 | 33473254500 | 120000 | 120100 | 120100 | 120000 | 417 |
| 399 | 20250123 | 121000 | 33423205100 | 120000 | 120200 | 120200 | 120000 | 253 |
| 400 | 20250123 | 120900 | 33392828000 | 120100 | 120200 | 120200 | 120000 | 254 |
| 401 | 20250123 | 120800 | 33362325000 | 120200 | 120100 | 120200 | 120000 | 423 |
| 402 | 20250123 | 120700 | 33311516900 | 120100 | 120000 | 120100 | 120000 | 890 |
| 403 | 20250123 | 120600 | 33204699700 | 120100 | 120200 | 120200 | 120000 | 353 |
| 404 | 20250123 | 120500 | 33162308000 | 120100 | 120200 | 120300 | 120000 | 2367 |
| 405 | 20250123 | 120400 | 32877981600 | 120200 | 120300 | 120300 | 120200 | 400 |
| 406 | 20250123 | 120300 | 32829891900 | 120200 | 120400 | 120500 | 120200 | 1830 |
| 407 | 20250123 | 120200 | 32609743300 | 120300 | 120400 | 120500 | 120300 | 205 |
| 408 | 20250123 | 120100 | 32585066700 | 120400 | 120300 | 120400 | 120300 | 421 |
| 409 | 20250123 | 120000 | 32534402600 | 120300 | 120400 | 120500 | 120300 | 674 |
| 410 | 20250123 | 115900 | 32453274800 | 120400 | 120600 | 120600 | 120400 | 223 |
| 411 | 20250123 | 115800 | 32426408200 | 120500 | 120800 | 120800 | 120500 | 142 |
| 412 | 20250123 | 115700 | 32409295300 | 120600 | 120600 | 120700 | 120600 | 238 |
| 413 | 20250123 | 115600 | 32380588700 | 120600 | 120700 | 120700 | 120500 | 280 |
| 414 | 20250123 | 115500 | 32346828000 | 120700 | 120600 | 120700 | 120600 | 132 |
| 415 | 20250123 | 115400 | 32330905700 | 120700 | 120600 | 120800 | 120600 | 234 |
| 416 | 20250123 | 115300 | 32302663900 | 120600 | 120500 | 120700 | 120500 | 258 |
| 417 | 20250123 | 115200 | 32271543800 | 120600 | 120600 | 120800 | 120400 | 378 |
| 418 | 20250123 | 115100 | 32225981500 | 120600 | 120600 | 120700 | 120500 | 224 |
| 419 | 20250123 | 115000 | 32198963400 | 120600 | 120600 | 120800 | 120500 | 138 |
| 420 | 20250123 | 114900 | 32182313900 | 120800 | 120500 | 120800 | 120500 | 135 |
| 421 | 20250123 | 114800 | 32166029900 | 120500 | 120700 | 120800 | 120500 | 312 |
| 422 | 20250123 | 114700 | 32128382600 | 120700 | 120800 | 121000 | 120600 | 340 |
| 423 | 20250123 | 114600 | 32087305200 | 120800 | 120700 | 120800 | 120700 | 310 |
| 424 | 20250123 | 114500 | 32049880000 | 120800 | 120500 | 120800 | 120500 | 203 |
| 425 | 20250123 | 114400 | 32025379700 | 120500 | 120600 | 120600 | 120500 | 249 |
| 426 | 20250123 | 114300 | 31995359000 | 120600 | 120400 | 120600 | 120400 | 134 |
| 427 | 20250123 | 114200 | 31979218100 | 120500 | 120400 | 120500 | 120400 | 1666 |
| 428 | 20250123 | 114100 | 31778618200 | 120400 | 120700 | 120800 | 120400 | 2846 |
| 429 | 20250123 | 114000 | 31435595400 | 120700 | 120800 | 120800 | 120700 | 175 |
| 430 | 20250123 | 113900 | 31414464600 | 120800 | 120700 | 120800 | 120600 | 214 |
| 431 | 20250123 | 113800 | 31388641000 | 120700 | 120700 | 120800 | 120600 | 86 |
| 432 | 20250123 | 113700 | 31378260500 | 120700 | 120700 | 120800 | 120600 | 223 |
| 433 | 20250123 | 113600 | 31351357200 | 120600 | 120600 | 120700 | 120500 | 200 |
| 434 | 20250123 | 113500 | 31327234300 | 120500 | 120500 | 120600 | 120500 | 263 |
| 435 | 20250123 | 113400 | 31295524900 | 120600 | 120600 | 120600 | 120500 | 357 |
| 436 | 20250123 | 113300 | 31252486600 | 120500 | 120700 | 120700 | 120500 | 320 |
| 437 | 20250123 | 113200 | 31213905900 | 120700 | 120500 | 120800 | 120500 | 113 |
| 438 | 20250123 | 113100 | 31200266700 | 120500 | 120600 | 120700 | 120500 | 1066 |
| 439 | 20250123 | 113000 | 31071704500 | 120600 | 120600 | 120700 | 120600 | 337 |
| 440 | 20250123 | 112900 | 31031045400 | 120600 | 120700 | 120800 | 120600 | 275 |
| 441 | 20250123 | 112800 | 30997864400 | 120700 | 120800 | 120900 | 120700 | 170 |
| 442 | 20250123 | 112700 | 30977340600 | 120800 | 120600 | 120900 | 120600 | 447 |
| 443 | 20250123 | 112600 | 30923392600 | 120600 | 120800 | 121000 | 120600 | 928 |
| 444 | 20250123 | 112500 | 30811351500 | 120800 | 120700 | 120800 | 120700 | 206 |
| 445 | 20250123 | 112400 | 30786483900 | 120700 | 120700 | 120800 | 120700 | 269 |
| 446 | 20250123 | 112300 | 30753999100 | 120800 | 120900 | 120900 | 120700 | 120 |
| 447 | 20250123 | 112200 | 30739502500 | 120800 | 120900 | 120900 | 120700 | 274 |
| 448 | 20250123 | 112100 | 30706414200 | 120800 | 120800 | 120900 | 120800 | 277 |
| 449 | 20250123 | 112000 | 30672937300 | 120900 | 120800 | 121100 | 120700 | 131 |
| 450 | 20250123 | 111900 | 30657108300 | 120800 | 120600 | 121200 | 120600 | 293 |
| 451 | 20250123 | 111800 | 30621673400 | 120600 | 120800 | 120900 | 120500 | 2701 |
| 452 | 20250123 | 111700 | 30295860100 | 120900 | 121000 | 121100 | 120800 | 705 |
| 453 | 20250123 | 111600 | 30210575400 | 121100 | 121100 | 121200 | 121000 | 1345 |
| 454 | 20250123 | 111500 | 30047792400 | 121100 | 121100 | 121200 | 121100 | 188 |
| 455 | 20250123 | 111400 | 30025024600 | 121100 | 121100 | 121200 | 121100 | 155 |
| 456 | 20250123 | 111300 | 30006250000 | 121200 | 121100 | 121200 | 121000 | 271 |
| 457 | 20250123 | 111200 | 29973431400 | 121200 | 121200 | 121400 | 121200 | 349 |
| 458 | 20250123 | 111100 | 29931120000 | 121200 | 121100 | 121400 | 121100 | 204 |
| 459 | 20250123 | 111000 | 29906380200 | 121100 | 120900 | 121100 | 120900 | 240 |
| 460 | 20250123 | 110900 | 29877329400 | 121000 | 120700 | 121000 | 120700 | 2007 |
| 461 | 20250123 | 110800 | 29634682800 | 120800 | 120700 | 120900 | 120700 | 434 |
| 462 | 20250123 | 110700 | 29582293300 | 120700 | 120900 | 121000 | 120700 | 1058 |
| 463 | 20250123 | 110600 | 29454417900 | 121000 | 120900 | 121100 | 120800 | 295 |
| 464 | 20250123 | 110500 | 29418738100 | 120800 | 120900 | 120900 | 120600 | 2942 |
| 465 | 20250123 | 110400 | 29063577300 | 120900 | 121600 | 121700 | 120800 | 7227 |
| 466 | 20250123 | 110300 | 28188009700 | 121600 | 121800 | 121900 | 121600 | 500 |
| 467 | 20250123 | 110200 | 28127149100 | 121700 | 121800 | 121900 | 121700 | 443 |
| 468 | 20250123 | 110100 | 28073195400 | 121800 | 121900 | 122000 | 121800 | 402 |
| 469 | 20250123 | 110000 | 28024195300 | 122000 | 121900 | 122000 | 121900 | 249 |
| 470 | 20250123 | 105900 | 27993836600 | 122000 | 121900 | 122000 | 121900 | 192 |
| 471 | 20250123 | 105800 | 27970424900 | 121900 | 121900 | 122000 | 121900 | 469 |
| 472 | 20250123 | 105700 | 27913240100 | 121900 | 122000 | 122000 | 121900 | 145 |
| 473 | 20250123 | 105600 | 27895558600 | 121900 | 121900 | 122000 | 121900 | 797 |
| 474 | 20250123 | 105500 | 27798380300 | 122000 | 122000 | 122000 | 121900 | 200 |
| 475 | 20250123 | 105400 | 27773992900 | 121900 | 122000 | 122000 | 121900 | 218 |
| 476 | 20250123 | 105300 | 27747416000 | 121900 | 121900 | 122000 | 121900 | 186 |
| 477 | 20250123 | 105200 | 27724736600 | 121900 | 121800 | 122000 | 121800 | 633 |
| 478 | 20250123 | 105100 | 27647571900 | 121800 | 121600 | 121900 | 121500 | 1300 |
| 479 | 20250123 | 105000 | 27489275300 | 121600 | 121500 | 121700 | 121500 | 310 |
| 480 | 20250123 | 104900 | 27451584700 | 121500 | 121600 | 121700 | 121500 | 340 |
| 481 | 20250123 | 104800 | 27410248300 | 121500 | 121500 | 121600 | 121400 | 160 |
| 482 | 20250123 | 104700 | 27390816600 | 121600 | 121500 | 121700 | 121400 | 711 |
| 483 | 20250123 | 104600 | 27304426300 | 121600 | 121500 | 121800 | 121500 | 1012 |
| 484 | 20250123 | 104500 | 27181353900 | 121600 | 121500 | 121800 | 121500 | 214 |
| 485 | 20250123 | 104400 | 27155314700 | 121700 | 121600 | 121700 | 121500 | 359 |
| 486 | 20250123 | 104300 | 27111663700 | 121700 | 121500 | 121800 | 121400 | 1179 |
| 487 | 20250123 | 104200 | 26968247500 | 121500 | 121500 | 121600 | 121300 | 2051 |
| 488 | 20250123 | 104100 | 26719144100 | 121600 | 121700 | 121700 | 121500 | 1674 |
| 489 | 20250123 | 104000 | 26515568400 | 121700 | 121600 | 121700 | 121600 | 409 |
| 490 | 20250123 | 103900 | 26465802700 | 121600 | 121500 | 121700 | 121500 | 312 |
| 491 | 20250123 | 103800 | 26427863100 | 121600 | 121600 | 121600 | 121500 | 361 |
| 492 | 20250123 | 103700 | 26383980200 | 121600 | 121500 | 121900 | 121500 | 203 |
| 493 | 20250123 | 103600 | 26359297100 | 121600 | 121500 | 121800 | 121500 | 445 |
| 494 | 20250123 | 103500 | 26305171800 | 121600 | 121600 | 121800 | 121500 | 260 |
| 495 | 20250123 | 103400 | 26273560700 | 121700 | 121700 | 121800 | 121600 | 198 |
| 496 | 20250123 | 103300 | 26249468900 | 121700 | 121800 | 121900 | 121700 | 429 |
| 497 | 20250123 | 103200 | 26197244700 | 121800 | 121800 | 121900 | 121700 | 203 |
| 498 | 20250123 | 103100 | 26172526200 | 121700 | 121800 | 121900 | 121700 | 378 |
| 499 | 20250123 | 103000 | 26126475400 | 121800 | 121800 | 121900 | 121700 | 244 |
| 500 | 20250123 | 102900 | 26096755400 | 121800 | 121700 | 121800 | 121600 | 228 |
| 501 | 20250123 | 102800 | 26069001800 | 121700 | 121600 | 121700 | 121500 | 260 |
| 502 | 20250123 | 102700 | 26037378800 | 121400 | 121400 | 121500 | 121400 | 148 |
| 503 | 20250123 | 102600 | 26019405200 | 121500 | 121400 | 121800 | 121300 | 355 |
| 504 | 20250123 | 102500 | 25976257700 | 121400 | 121400 | 121500 | 121200 | 1013 |
| 505 | 20250123 | 102400 | 25853321100 | 121400 | 121400 | 121500 | 121400 | 164 |
| 506 | 20250123 | 102300 | 25833399700 | 121500 | 121500 | 121600 | 121400 | 94 |
| 507 | 20250123 | 102200 | 25821979500 | 121500 | 121600 | 121700 | 121500 | 696 |
| 508 | 20250123 | 102100 | 25737375200 | 121700 | 121600 | 121700 | 121500 | 273 |
| 509 | 20250123 | 102000 | 25704179700 | 121600 | 121800 | 121900 | 121600 | 435 |
| 510 | 20250123 | 101900 | 25651214400 | 121800 | 121900 | 121900 | 121800 | 129 |
| 511 | 20250123 | 101800 | 25635493900 | 121900 | 121900 | 121900 | 121800 | 529 |
| 512 | 20250123 | 101700 | 25571041300 | 121800 | 121700 | 121900 | 121700 | 709 |
| 513 | 20250123 | 101600 | 25484642700 | 121800 | 121700 | 121800 | 121600 | 480 |
| 514 | 20250123 | 101500 | 25426209800 | 121700 | 121400 | 121700 | 121400 | 1125 |
| 515 | 20250123 | 101400 | 25289465400 | 121300 | 121200 | 121400 | 121200 | 383 |
| 516 | 20250123 | 101300 | 25243017000 | 121300 | 121200 | 121300 | 121100 | 518 |
| 517 | 20250123 | 101200 | 25180220400 | 121200 | 121200 | 121300 | 121100 | 365 |
| 518 | 20250123 | 101100 | 25135982000 | 121200 | 121200 | 121400 | 121100 | 645 |
| 519 | 20250123 | 101000 | 25057776500 | 121200 | 121200 | 121300 | 121100 | 239 |
| 520 | 20250123 | 100900 | 25028804600 | 121200 | 121200 | 121300 | 121100 | 96 |
| 521 | 20250123 | 100800 | 25017170900 | 121200 | 121100 | 121400 | 121000 | 546 |
| 522 | 20250123 | 100700 | 24951015600 | 121100 | 121200 | 121200 | 120900 | 2479 |
| 523 | 20250123 | 100600 | 24650967400 | 121300 | 121000 | 121300 | 120800 | 1085 |
| 524 | 20250123 | 100500 | 24519599700 | 121000 | 120900 | 121100 | 120800 | 3034 |
| 525 | 20250123 | 100400 | 24152752800 | 121000 | 121100 | 121200 | 120900 | 4187 |
| 526 | 20250123 | 100300 | 23645997600 | 121100 | 121400 | 121500 | 121100 | 4654 |
| 527 | 20250123 | 100200 | 23081404100 | 121400 | 121600 | 121700 | 121400 | 1148 |
| 528 | 20250123 | 100100 | 22941917600 | 121600 | 121800 | 121900 | 121600 | 2972 |
| 529 | 20250123 | 100000 | 22580266400 | 121800 | 121800 | 121900 | 121800 | 922 |
| 530 | 20250123 | 095900 | 22467914600 | 121800 | 121700 | 121900 | 121700 | 414 |
| 531 | 20250123 | 095800 | 22417490100 | 121800 | 121600 | 121800 | 121600 | 749 |
| 532 | 20250123 | 095700 | 22326328700 | 121600 | 121700 | 121800 | 121500 | 435 |
| 533 | 20250123 | 095600 | 22273407300 | 121800 | 121500 | 121800 | 121500 | 2431 |
| 534 | 20250123 | 095500 | 21977848300 | 121600 | 121600 | 121600 | 121500 | 443 |
| 535 | 20250123 | 095400 | 21923994500 | 121600 | 121700 | 121800 | 121500 | 1430 |
| 536 | 20250123 | 095300 | 21750150300 | 121700 | 121900 | 122000 | 121700 | 1597 |
| 537 | 20250123 | 095200 | 21555645000 | 121900 | 121800 | 122000 | 121800 | 410 |
| 538 | 20250123 | 095100 | 21505653700 | 121900 | 121800 | 122000 | 121700 | 487 |
| 539 | 20250123 | 095000 | 21446314200 | 121800 | 121700 | 122000 | 121700 | 338 |
| 540 | 20250123 | 094900 | 21405150400 | 121800 | 121700 | 121800 | 121600 | 477 |
| 541 | 20250123 | 094800 | 21347116000 | 121700 | 121900 | 122000 | 121700 | 361 |
| 542 | 20250123 | 094700 | 21303126400 | 122000 | 121500 | 122000 | 121400 | 945 |
| 543 | 20250123 | 094600 | 21188232900 | 121400 | 121500 | 121500 | 121400 | 757 |
| 544 | 20250123 | 094500 | 21096311200 | 121400 | 121500 | 121600 | 121400 | 451 |
| 545 | 20250123 | 094400 | 21041529000 | 121600 | 121500 | 121600 | 121400 | 380 |
| 546 | 20250123 | 094300 | 20995358200 | 121500 | 121500 | 121700 | 121500 | 1246 |
| 547 | 20250123 | 094200 | 20843934100 | 121500 | 122200 | 122200 | 121500 | 3056 |
| 548 | 20250123 | 094100 | 20471686100 | 122100 | 122500 | 122900 | 122100 | 1032 |
| 549 | 20250123 | 094000 | 20345445900 | 122600 | 122800 | 122900 | 122500 | 925 |
| 550 | 20250123 | 093900 | 20231828800 | 122800 | 122600 | 123000 | 122400 | 655 |
| 551 | 20250123 | 093800 | 20151467000 | 122700 | 122000 | 122700 | 122000 | 1023 |
| 552 | 20250123 | 093700 | 20026292400 | 122100 | 122100 | 122300 | 122000 | 949 |
| 553 | 20250123 | 093600 | 19910406700 | 122100 | 122200 | 122400 | 121700 | 3129 |
| 554 | 20250123 | 093500 | 19528641400 | 122200 | 122100 | 122500 | 122000 | 1610 |
| 555 | 20250123 | 093400 | 19331868600 | 122100 | 122200 | 122300 | 121900 | 1269 |
| 556 | 20250123 | 093300 | 19177031700 | 122300 | 122500 | 122500 | 121700 | 4009 |
| 557 | 20250123 | 093200 | 18687683900 | 122500 | 122700 | 122800 | 122500 | 2199 |
| 558 | 20250123 | 093100 | 18417994200 | 122600 | 122500 | 122700 | 122400 | 2386 |
| 559 | 20250123 | 093000 | 18125642700 | 122500 | 122700 | 122900 | 122400 | 3791 |
| 560 | 20250123 | 092900 | 17661069500 | 122800 | 123200 | 123200 | 122700 | 2011 |
| 561 | 20250123 | 092800 | 17413890700 | 123200 | 123200 | 123300 | 123000 | 2038 |
| 562 | 20250123 | 092700 | 17162805700 | 123200 | 122800 | 123200 | 122500 | 3508 |
| 563 | 20250123 | 092600 | 16732021900 | 122800 | 122600 | 123000 | 122500 | 909 |
| 564 | 20250123 | 092500 | 16620532600 | 122600 | 123700 | 123700 | 122600 | 4412 |
| 565 | 20250123 | 092400 | 16078176200 | 123700 | 123700 | 123800 | 123300 | 1929 |
| 566 | 20250123 | 092300 | 15839649400 | 123600 | 123500 | 124100 | 123200 | 6305 |
| 567 | 20250123 | 092200 | 15060306900 | 123800 | 123800 | 123800 | 123300 | 2425 |
| 568 | 20250123 | 092100 | 14760694000 | 123700 | 123000 | 123700 | 122900 | 2814 |
| 569 | 20250123 | 092000 | 14413646500 | 123000 | 123500 | 123700 | 123000 | 2637 |
| 570 | 20250123 | 091900 | 14088232200 | 123500 | 124100 | 124200 | 123500 | 4351 |
| 571 | 20250123 | 091800 | 13549855800 | 124000 | 124500 | 124600 | 123900 | 4533 |
| 572 | 20250123 | 091700 | 12986704500 | 124600 | 125200 | 125900 | 124400 | 12041 |
| 573 | 20250123 | 091600 | 11480005000 | 125200 | 123700 | 125500 | 123700 | 13617 |
| 574 | 20250123 | 091500 | 9785753800 | 123700 | 123600 | 123700 | 123200 | 6625 |
| 575 | 20250123 | 091400 | 8967086400 | 123800 | 122500 | 123800 | 122400 | 14349 |
| 576 | 20250123 | 091300 | 7201047000 | 122500 | 121900 | 122600 | 121900 | 3589 |
| 577 | 20250123 | 091200 | 6762105500 | 121900 | 121400 | 122000 | 121400 | 3419 |
| 578 | 20250123 | 091100 | 6346254300 | 121500 | 121600 | 121600 | 121000 | 4225 |
| 579 | 20250123 | 091000 | 5833653800 | 121600 | 121600 | 121800 | 121500 | 1520 |
| 580 | 20250123 | 090900 | 5648730500 | 121600 | 121600 | 121600 | 121200 | 1180 |
| 581 | 20250123 | 090800 | 5505438300 | 121600 | 120900 | 121600 | 120900 | 3232 |
| 582 | 20250123 | 090700 | 5114054300 | 120900 | 121500 | 121500 | 120800 | 6420 |
| 583 | 20250123 | 090600 | 4336222400 | 121400 | 121300 | 121600 | 121200 | 1255 |
| 584 | 20250123 | 090500 | 4183911700 | 121300 | 121300 | 121500 | 121100 | 2324 |
| 585 | 20250123 | 090400 | 3901800500 | 121300 | 122600 | 122700 | 121300 | 8754 |
| 586 | 20250123 | 090300 | 2832637600 | 122700 | 122400 | 122700 | 121800 | 3799 |
| 587 | 20250123 | 090200 | 2367813700 | 122500 | 121600 | 122500 | 121300 | 7150 |
| 588 | 20250123 | 090100 | 1496151900 | 121600 | 122000 | 122300 | 120600 | 4990 |
| 589 | 20250123 | 090000 | 889484900 | 122300 | 121400 | 122400 | 121200 | 7147 |