35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 185200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 3 | 20250106 | 185100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 4 | 20250106 | 185000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 5 | 20250106 | 184900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 6 | 20250106 | 184800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 7 | 20250106 | 184700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 8 | 20250106 | 184600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 9 | 20250106 | 184500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 10 | 20250106 | 184400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 11 | 20250106 | 184300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 12 | 20250106 | 184200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 13 | 20250106 | 184100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 14 | 20250106 | 184000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 15 | 20250106 | 183900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 16 | 20250106 | 183800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 17 | 20250106 | 183700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 18 | 20250106 | 183600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 19 | 20250106 | 183500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 20 | 20250106 | 183400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 21 | 20250106 | 183300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 22 | 20250106 | 183200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 23 | 20250106 | 183100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 24 | 20250106 | 183000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 25 | 20250106 | 182900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 26 | 20250106 | 182800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 27 | 20250106 | 182700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 28 | 20250106 | 182600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 29 | 20250106 | 182500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 30 | 20250106 | 182400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 31 | 20250106 | 182300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 32 | 20250106 | 182200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 33 | 20250106 | 182100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 34 | 20250106 | 182000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 35 | 20250106 | 181900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 36 | 20250106 | 181800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 37 | 20250106 | 181700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 38 | 20250106 | 181600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 39 | 20250106 | 181500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 40 | 20250106 | 181400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 41 | 20250106 | 181300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 42 | 20250106 | 181200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 43 | 20250106 | 181100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 44 | 20250106 | 181000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 45 | 20250106 | 180900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 46 | 20250106 | 180800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 47 | 20250106 | 180700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 48 | 20250106 | 180600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 49 | 20250106 | 180500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 50 | 20250106 | 180400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 51 | 20250106 | 180300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 52 | 20250106 | 180200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 53 | 20250106 | 180100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 54 | 20250106 | 180000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 55 | 20250106 | 175900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 56 | 20250106 | 175800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 57 | 20250106 | 175700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 58 | 20250106 | 175600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 59 | 20250106 | 175500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 60 | 20250106 | 175400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 61 | 20250106 | 175300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 62 | 20250106 | 175200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 63 | 20250106 | 175100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 64 | 20250106 | 175000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 65 | 20250106 | 174900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 66 | 20250106 | 174800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 67 | 20250106 | 174700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 68 | 20250106 | 174600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 69 | 20250106 | 174500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 70 | 20250106 | 174400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 71 | 20250106 | 174300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 72 | 20250106 | 174200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 73 | 20250106 | 174100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 74 | 20250106 | 174000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 75 | 20250106 | 173900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 76 | 20250106 | 173800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 77 | 20250106 | 173700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 78 | 20250106 | 173600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 79 | 20250106 | 173500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 80 | 20250106 | 173400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 81 | 20250106 | 173300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 82 | 20250106 | 173200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 83 | 20250106 | 173100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 84 | 20250106 | 173000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 85 | 20250106 | 172900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 86 | 20250106 | 172800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 87 | 20250106 | 172700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 88 | 20250106 | 172600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 89 | 20250106 | 172500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 90 | 20250106 | 172400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 91 | 20250106 | 172300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 92 | 20250106 | 172200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 93 | 20250106 | 172100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 94 | 20250106 | 172000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 95 | 20250106 | 171900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 96 | 20250106 | 171800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 97 | 20250106 | 171700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 98 | 20250106 | 171600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 99 | 20250106 | 171500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 100 | 20250106 | 171400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 101 | 20250106 | 171300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 102 | 20250106 | 171200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 103 | 20250106 | 171100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 104 | 20250106 | 171000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 105 | 20250106 | 170900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 106 | 20250106 | 170800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 107 | 20250106 | 170700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 108 | 20250106 | 170600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 109 | 20250106 | 170500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 110 | 20250106 | 170400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 111 | 20250106 | 170300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 112 | 20250106 | 170200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 113 | 20250106 | 170100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 114 | 20250106 | 170000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 115 | 20250106 | 165900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 116 | 20250106 | 165800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 117 | 20250106 | 165700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 118 | 20250106 | 165600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 119 | 20250106 | 165500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 120 | 20250106 | 165400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 121 | 20250106 | 165300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 122 | 20250106 | 165200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 123 | 20250106 | 165100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 124 | 20250106 | 165000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 125 | 20250106 | 164900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 126 | 20250106 | 164800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 127 | 20250106 | 164700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 128 | 20250106 | 164600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 129 | 20250106 | 164500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 130 | 20250106 | 164400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 131 | 20250106 | 164300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 132 | 20250106 | 164200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 133 | 20250106 | 164100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 134 | 20250106 | 164000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 135 | 20250106 | 163900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 136 | 20250106 | 163800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 137 | 20250106 | 163700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 138 | 20250106 | 163600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 139 | 20250106 | 163500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 140 | 20250106 | 163400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 141 | 20250106 | 163300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 142 | 20250106 | 163200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 143 | 20250106 | 163100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 144 | 20250106 | 163000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 145 | 20250106 | 162900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 146 | 20250106 | 162800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 147 | 20250106 | 162700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 148 | 20250106 | 162600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 149 | 20250106 | 162500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 150 | 20250106 | 162400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 151 | 20250106 | 162300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 152 | 20250106 | 162200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 153 | 20250106 | 162100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 154 | 20250106 | 162000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 155 | 20250106 | 161900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 156 | 20250106 | 161800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 157 | 20250106 | 161700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 158 | 20250106 | 161600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 159 | 20250106 | 161500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 160 | 20250106 | 161400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 161 | 20250106 | 161300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 162 | 20250106 | 161200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 163 | 20250106 | 161100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 164 | 20250106 | 161000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 165 | 20250106 | 160900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 166 | 20250106 | 160800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 167 | 20250106 | 160700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 168 | 20250106 | 160600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 169 | 20250106 | 160500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 170 | 20250106 | 160400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 171 | 20250106 | 160300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 172 | 20250106 | 160200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 173 | 20250106 | 160100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 174 | 20250106 | 160000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 175 | 20250106 | 155900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 176 | 20250106 | 155800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 177 | 20250106 | 155700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 178 | 20250106 | 155600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 179 | 20250106 | 155500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 180 | 20250106 | 155400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 181 | 20250106 | 155300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 182 | 20250106 | 155200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 183 | 20250106 | 155100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 184 | 20250106 | 155000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 185 | 20250106 | 154900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 186 | 20250106 | 154800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 187 | 20250106 | 154700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 188 | 20250106 | 154600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 189 | 20250106 | 154500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 190 | 20250106 | 154400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 191 | 20250106 | 154300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 192 | 20250106 | 154200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 193 | 20250106 | 154100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 194 | 20250106 | 154000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 195 | 20250106 | 153900 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 196 | 20250106 | 153800 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 197 | 20250106 | 153700 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 198 | 20250106 | 153600 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 199 | 20250106 | 153500 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 200 | 20250106 | 153400 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 201 | 20250106 | 153300 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 202 | 20250106 | 153200 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 203 | 20250106 | 153100 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 0 |
| 204 | 20250106 | 153000 | 105677317000 | 130900 | 130900 | 130900 | 130900 | 20711 |
| 205 | 20250106 | 152900 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 206 | 20250106 | 152800 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 207 | 20250106 | 152700 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 208 | 20250106 | 152600 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 209 | 20250106 | 152500 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 210 | 20250106 | 152400 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 211 | 20250106 | 152300 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 212 | 20250106 | 152200 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 213 | 20250106 | 152100 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 214 | 20250106 | 152000 | 102966247100 | 131100 | 131100 | 131100 | 131100 | 0 |
| 215 | 20250106 | 151900 | 102966247100 | 131100 | 131000 | 131100 | 130900 | 1734 |
| 216 | 20250106 | 151800 | 102739105000 | 131000 | 130900 | 131000 | 130900 | 845 |
| 217 | 20250106 | 151700 | 102628478600 | 130900 | 130900 | 131000 | 130900 | 944 |
| 218 | 20250106 | 151600 | 102504879600 | 131000 | 131000 | 131000 | 130900 | 463 |
| 219 | 20250106 | 151500 | 102444240000 | 131000 | 131000 | 131100 | 130900 | 661 |
| 220 | 20250106 | 151400 | 102357656500 | 131000 | 131100 | 131100 | 131000 | 1410 |
| 221 | 20250106 | 151300 | 102172878300 | 131100 | 131100 | 131100 | 131000 | 844 |
| 222 | 20250106 | 151200 | 102062261700 | 131100 | 131100 | 131200 | 131000 | 1327 |
| 223 | 20250106 | 151100 | 101888312000 | 131000 | 131100 | 131100 | 131000 | 508 |
| 224 | 20250106 | 151000 | 101821718100 | 131100 | 131000 | 131200 | 131000 | 1283 |
| 225 | 20250106 | 150900 | 101653514800 | 131100 | 131200 | 131200 | 131000 | 2825 |
| 226 | 20250106 | 150800 | 101283144700 | 131200 | 131200 | 131200 | 131100 | 497 |
| 227 | 20250106 | 150700 | 101217959100 | 131200 | 131200 | 131200 | 131100 | 1917 |
| 228 | 20250106 | 150600 | 100966534700 | 131200 | 131100 | 131200 | 131100 | 1411 |
| 229 | 20250106 | 150500 | 100781419600 | 131100 | 131100 | 131200 | 131100 | 1229 |
| 230 | 20250106 | 150400 | 100620242800 | 131100 | 131100 | 131200 | 131100 | 974 |
| 231 | 20250106 | 150300 | 100492509900 | 131100 | 131000 | 131200 | 131000 | 1051 |
| 232 | 20250106 | 150200 | 100354729900 | 131100 | 131000 | 131100 | 130900 | 567 |
| 233 | 20250106 | 150100 | 100280415400 | 130900 | 131100 | 131100 | 130900 | 1082 |
| 234 | 20250106 | 150000 | 100138666400 | 131100 | 131100 | 131200 | 131000 | 1382 |
| 235 | 20250106 | 145900 | 99957545800 | 131000 | 131100 | 131100 | 131000 | 529 |
| 236 | 20250106 | 145800 | 99888199300 | 131000 | 131000 | 131200 | 131000 | 738 |
| 237 | 20250106 | 145700 | 99791456900 | 131100 | 130900 | 131100 | 130900 | 1185 |
| 238 | 20250106 | 145600 | 99636159900 | 130900 | 131300 | 131300 | 130900 | 1364 |
| 239 | 20250106 | 145500 | 99457324100 | 131300 | 131100 | 131300 | 131100 | 819 |
| 240 | 20250106 | 145400 | 99349898600 | 131100 | 131100 | 131200 | 131000 | 532 |
| 241 | 20250106 | 145300 | 99280119100 | 131100 | 131100 | 131200 | 130900 | 772 |
| 242 | 20250106 | 145200 | 99178917000 | 131000 | 131100 | 131200 | 131000 | 976 |
| 243 | 20250106 | 145100 | 99050984100 | 131100 | 131100 | 131200 | 130900 | 787 |
| 244 | 20250106 | 145000 | 98947837300 | 131100 | 131300 | 131400 | 131000 | 1383 |
| 245 | 20250106 | 144900 | 98766322200 | 131400 | 131300 | 131400 | 131200 | 2218 |
| 246 | 20250106 | 144800 | 98475010300 | 131300 | 131000 | 131300 | 131000 | 1872 |
| 247 | 20250106 | 144700 | 98229435000 | 131100 | 131000 | 131100 | 130900 | 562 |
| 248 | 20250106 | 144600 | 98155798400 | 130900 | 130800 | 131000 | 130800 | 929 |
| 249 | 20250106 | 144500 | 98034141100 | 130900 | 130900 | 131000 | 130800 | 1511 |
| 250 | 20250106 | 144400 | 97836453700 | 130900 | 131100 | 131100 | 130800 | 1691 |
| 251 | 20250106 | 144300 | 97614928500 | 131100 | 131000 | 131100 | 131000 | 397 |
| 252 | 20250106 | 144200 | 97562886300 | 131000 | 131100 | 131100 | 130900 | 569 |
| 253 | 20250106 | 144100 | 97488331200 | 131100 | 130900 | 131100 | 130900 | 409 |
| 254 | 20250106 | 144000 | 97434738000 | 130900 | 130900 | 131000 | 130900 | 341 |
| 255 | 20250106 | 143900 | 97390071800 | 131000 | 131000 | 131100 | 130900 | 663 |
| 256 | 20250106 | 143800 | 97303199200 | 131100 | 131000 | 131100 | 130900 | 427 |
| 257 | 20250106 | 143700 | 97247261600 | 130900 | 131000 | 131000 | 130900 | 337 |
| 258 | 20250106 | 143600 | 97203122600 | 131000 | 131000 | 131100 | 130800 | 510 |
| 259 | 20250106 | 143500 | 97136367400 | 131000 | 130800 | 131100 | 130800 | 1252 |
| 260 | 20250106 | 143400 | 96972345100 | 130900 | 130800 | 130900 | 130700 | 371 |
| 261 | 20250106 | 143300 | 96923802100 | 130700 | 130800 | 131000 | 130700 | 1172 |
| 262 | 20250106 | 143200 | 96770498800 | 130900 | 130800 | 131000 | 130700 | 2588 |
| 263 | 20250106 | 143100 | 96431657200 | 130700 | 130800 | 130800 | 130700 | 673 |
| 264 | 20250106 | 143000 | 96343654100 | 130800 | 130700 | 130900 | 130600 | 593 |
| 265 | 20250106 | 142900 | 96266099200 | 130800 | 130500 | 130800 | 130400 | 1199 |
| 266 | 20250106 | 142800 | 96109543700 | 130500 | 130400 | 130500 | 130400 | 372 |
| 267 | 20250106 | 142700 | 96061009700 | 130500 | 130300 | 130500 | 130300 | 923 |
| 268 | 20250106 | 142600 | 95940625500 | 130400 | 130600 | 130800 | 130300 | 554 |
| 269 | 20250106 | 142500 | 95868314400 | 130700 | 130800 | 130800 | 130500 | 644 |
| 270 | 20250106 | 142400 | 95784160900 | 130600 | 130700 | 131000 | 130300 | 1591 |
| 271 | 20250106 | 142300 | 95576299700 | 130700 | 130700 | 130800 | 130600 | 722 |
| 272 | 20250106 | 142200 | 95481936100 | 130700 | 131000 | 131000 | 130600 | 1260 |
| 273 | 20250106 | 142100 | 95317149700 | 131000 | 131000 | 131000 | 130800 | 551 |
| 274 | 20250106 | 142000 | 95245004300 | 131000 | 131000 | 131100 | 130900 | 962 |
| 275 | 20250106 | 141900 | 95119002600 | 131100 | 130800 | 131100 | 130800 | 418 |
| 276 | 20250106 | 141800 | 95064240000 | 130900 | 131100 | 131200 | 130800 | 1933 |
| 277 | 20250106 | 141700 | 94810981200 | 131000 | 130900 | 131100 | 130900 | 1334 |
| 278 | 20250106 | 141600 | 94636198500 | 131000 | 130900 | 131000 | 130900 | 318 |
| 279 | 20250106 | 141500 | 94594550700 | 131000 | 131000 | 131000 | 130900 | 1184 |
| 280 | 20250106 | 141400 | 94439476500 | 131000 | 130800 | 131000 | 130800 | 662 |
| 281 | 20250106 | 141300 | 94352790400 | 130900 | 130900 | 131000 | 130800 | 803 |
| 282 | 20250106 | 141200 | 94247669000 | 130900 | 130800 | 130900 | 130800 | 1719 |
| 283 | 20250106 | 141100 | 94022698400 | 130900 | 130900 | 130900 | 130800 | 763 |
| 284 | 20250106 | 141000 | 93922873900 | 130800 | 130700 | 130900 | 130600 | 2159 |
| 285 | 20250106 | 140900 | 93640488800 | 130800 | 130700 | 130800 | 130600 | 577 |
| 286 | 20250106 | 140800 | 93565027900 | 130800 | 130800 | 130800 | 130500 | 1202 |
| 287 | 20250106 | 140700 | 93407920200 | 130800 | 130700 | 130800 | 130600 | 546 |
| 288 | 20250106 | 140600 | 93336545100 | 130700 | 130600 | 130700 | 130500 | 670 |
| 289 | 20250106 | 140500 | 93248994800 | 130600 | 130600 | 130700 | 130500 | 895 |
| 290 | 20250106 | 140400 | 93132078500 | 130600 | 130700 | 130700 | 130500 | 1251 |
| 291 | 20250106 | 140300 | 92968666600 | 130700 | 130500 | 130700 | 130500 | 530 |
| 292 | 20250106 | 140200 | 92899423000 | 130500 | 130600 | 130600 | 130400 | 1007 |
| 293 | 20250106 | 140100 | 92767955300 | 130500 | 130500 | 130600 | 130500 | 466 |
| 294 | 20250106 | 140000 | 92707110900 | 130600 | 130400 | 130600 | 130400 | 947 |
| 295 | 20250106 | 135900 | 92583529600 | 130400 | 130400 | 130400 | 130300 | 1865 |
| 296 | 20250106 | 135800 | 92340344900 | 130300 | 130300 | 130500 | 130300 | 743 |
| 297 | 20250106 | 135700 | 92243485100 | 130400 | 130300 | 130400 | 130300 | 664 |
| 298 | 20250106 | 135600 | 92156905900 | 130400 | 130200 | 130400 | 130200 | 681 |
| 299 | 20250106 | 135500 | 92068143100 | 130200 | 130400 | 130400 | 130200 | 782 |
| 300 | 20250106 | 135400 | 91966273500 | 130400 | 130200 | 130400 | 130100 | 2232 |
| 301 | 20250106 | 135300 | 91675799000 | 130300 | 130300 | 130500 | 130100 | 940 |
| 302 | 20250106 | 135200 | 91553362200 | 130400 | 130300 | 130400 | 130100 | 402 |
| 303 | 20250106 | 135100 | 91501011400 | 130500 | 130400 | 130600 | 130100 | 1373 |
| 304 | 20250106 | 135000 | 91322013000 | 130400 | 130200 | 130400 | 130200 | 305 |
| 305 | 20250106 | 134900 | 91282271600 | 130200 | 130300 | 130300 | 130200 | 334 |
| 306 | 20250106 | 134800 | 91238762200 | 130300 | 130500 | 130500 | 130100 | 1105 |
| 307 | 20250106 | 134700 | 91094790800 | 130300 | 130300 | 130500 | 130200 | 486 |
| 308 | 20250106 | 134600 | 91031457800 | 130300 | 130400 | 130500 | 130200 | 992 |
| 309 | 20250106 | 134500 | 90902168000 | 130500 | 130300 | 130500 | 130200 | 764 |
| 310 | 20250106 | 134400 | 90802544500 | 130300 | 130500 | 130500 | 130200 | 1205 |
| 311 | 20250106 | 134300 | 90645469300 | 130500 | 130300 | 130500 | 130300 | 1880 |
| 312 | 20250106 | 134200 | 90400331200 | 130300 | 130300 | 130400 | 130200 | 1115 |
| 313 | 20250106 | 134100 | 90255013300 | 130200 | 130200 | 130200 | 130000 | 1025 |
| 314 | 20250106 | 134000 | 90121585900 | 130200 | 129900 | 130200 | 129900 | 873 |
| 315 | 20250106 | 133900 | 90008002000 | 130000 | 130000 | 130000 | 129900 | 714 |
| 316 | 20250106 | 133800 | 89915210800 | 130000 | 129900 | 130100 | 129900 | 770 |
| 317 | 20250106 | 133700 | 89815120000 | 130000 | 129800 | 130000 | 129800 | 592 |
| 318 | 20250106 | 133600 | 89738234500 | 129900 | 129900 | 129900 | 129800 | 439 |
| 319 | 20250106 | 133500 | 89681228000 | 129800 | 129900 | 130000 | 129800 | 590 |
| 320 | 20250106 | 133400 | 89604601000 | 130000 | 129800 | 130000 | 129700 | 1569 |
| 321 | 20250106 | 133300 | 89400899100 | 129700 | 129500 | 129800 | 129500 | 1305 |
| 322 | 20250106 | 133200 | 89231806400 | 129500 | 129400 | 129500 | 129300 | 541 |
| 323 | 20250106 | 133100 | 89161783800 | 129400 | 129300 | 129400 | 129000 | 1074 |
| 324 | 20250106 | 133000 | 89023017200 | 129300 | 129300 | 129400 | 129200 | 244 |
| 325 | 20250106 | 132900 | 88991466700 | 129300 | 129300 | 129500 | 129100 | 1048 |
| 326 | 20250106 | 132800 | 88855913600 | 129300 | 129100 | 129300 | 129100 | 545 |
| 327 | 20250106 | 132700 | 88785482000 | 129200 | 129000 | 129300 | 128800 | 1601 |
| 328 | 20250106 | 132600 | 88578891900 | 129000 | 128600 | 129100 | 128400 | 2573 |
| 329 | 20250106 | 132500 | 88248053000 | 128600 | 129100 | 129100 | 128500 | 3964 |
| 330 | 20250106 | 132400 | 87737908300 | 128800 | 129000 | 129200 | 128800 | 2503 |
| 331 | 20250106 | 132300 | 87415183200 | 129100 | 129000 | 129200 | 128800 | 1805 |
| 332 | 20250106 | 132200 | 87182486300 | 129000 | 129600 | 129700 | 128900 | 8029 |
| 333 | 20250106 | 132100 | 86144955300 | 129600 | 129700 | 129800 | 129500 | 1885 |
| 334 | 20250106 | 132000 | 85900648400 | 129800 | 130100 | 130300 | 129700 | 2406 |
| 335 | 20250106 | 131900 | 85588154600 | 130100 | 130000 | 130200 | 129900 | 632 |
| 336 | 20250106 | 131800 | 85505973300 | 130000 | 130100 | 130100 | 129900 | 555 |
| 337 | 20250106 | 131700 | 85433824800 | 130100 | 130000 | 130100 | 129900 | 445 |
| 338 | 20250106 | 131600 | 85375975500 | 130000 | 130000 | 130000 | 129900 | 229 |
| 339 | 20250106 | 131500 | 85346207300 | 130000 | 130000 | 130000 | 129900 | 350 |
| 340 | 20250106 | 131400 | 85300717600 | 130000 | 129900 | 130000 | 129800 | 307 |
| 341 | 20250106 | 131300 | 85260830100 | 129900 | 129900 | 130000 | 129800 | 397 |
| 342 | 20250106 | 131200 | 85209250400 | 129900 | 129900 | 130000 | 129800 | 411 |
| 343 | 20250106 | 131100 | 85155872700 | 129900 | 129900 | 130000 | 129800 | 402 |
| 344 | 20250106 | 131000 | 85103643700 | 129800 | 129900 | 130000 | 129800 | 1146 |
| 345 | 20250106 | 130900 | 84954741000 | 129900 | 130100 | 130100 | 129900 | 395 |
| 346 | 20250106 | 130800 | 84903387800 | 130100 | 130100 | 130100 | 129900 | 570 |
| 347 | 20250106 | 130700 | 84829273700 | 130000 | 130100 | 130400 | 129900 | 769 |
| 348 | 20250106 | 130600 | 84729234700 | 130200 | 130200 | 130200 | 129900 | 776 |
| 349 | 20250106 | 130500 | 84628341100 | 130200 | 130200 | 130300 | 130100 | 805 |
| 350 | 20250106 | 130400 | 84523552800 | 130100 | 130100 | 130200 | 130000 | 651 |
| 351 | 20250106 | 130300 | 84438816600 | 130100 | 130300 | 130300 | 130000 | 383 |
| 352 | 20250106 | 130200 | 84388970500 | 130200 | 130200 | 130400 | 130100 | 574 |
| 353 | 20250106 | 130100 | 84314212500 | 130200 | 130000 | 130200 | 130000 | 388 |
| 354 | 20250106 | 130000 | 84263722500 | 130000 | 129900 | 130100 | 129900 | 364 |
| 355 | 20250106 | 125900 | 84216407600 | 130100 | 130000 | 130100 | 129700 | 565 |
| 356 | 20250106 | 125800 | 84143014400 | 130000 | 130000 | 130100 | 129700 | 1137 |
| 357 | 20250106 | 125700 | 83995306500 | 130000 | 130000 | 130000 | 129800 | 563 |
| 358 | 20250106 | 125600 | 83922137500 | 130000 | 130000 | 130100 | 129900 | 463 |
| 359 | 20250106 | 125500 | 83861950400 | 130000 | 130000 | 130100 | 129800 | 485 |
| 360 | 20250106 | 125400 | 83798928900 | 130100 | 130000 | 130100 | 129800 | 378 |
| 361 | 20250106 | 125300 | 83749801700 | 130000 | 129800 | 130000 | 129800 | 183 |
| 362 | 20250106 | 125200 | 83726024200 | 129800 | 129800 | 130000 | 129700 | 577 |
| 363 | 20250106 | 125100 | 83651106600 | 129900 | 130000 | 130200 | 129700 | 667 |
| 364 | 20250106 | 125000 | 83564442800 | 129900 | 130000 | 130000 | 129800 | 296 |
| 365 | 20250106 | 124900 | 83525988800 | 130000 | 130000 | 130000 | 129800 | 770 |
| 366 | 20250106 | 124800 | 83425983700 | 130000 | 130000 | 130000 | 129800 | 278 |
| 367 | 20250106 | 124700 | 83389861900 | 129900 | 130100 | 130200 | 129800 | 473 |
| 368 | 20250106 | 124600 | 83328368000 | 130000 | 130100 | 130100 | 129900 | 355 |
| 369 | 20250106 | 124500 | 83282221000 | 130000 | 130100 | 130300 | 129800 | 1116 |
| 370 | 20250106 | 124400 | 83137012100 | 130200 | 130100 | 130200 | 130000 | 395 |
| 371 | 20250106 | 124300 | 83085614500 | 130100 | 130100 | 130100 | 130000 | 243 |
| 372 | 20250106 | 124200 | 83054002800 | 130100 | 130100 | 130100 | 129900 | 351 |
| 373 | 20250106 | 124100 | 83008350400 | 130100 | 130200 | 130200 | 129900 | 532 |
| 374 | 20250106 | 124000 | 82939186500 | 130200 | 130000 | 130200 | 129800 | 1227 |
| 375 | 20250106 | 123900 | 82779757900 | 130000 | 130100 | 130200 | 129900 | 309 |
| 376 | 20250106 | 123800 | 82739583600 | 130100 | 130200 | 130300 | 130000 | 571 |
| 377 | 20250106 | 123700 | 82665283700 | 130300 | 130100 | 130300 | 130100 | 479 |
| 378 | 20250106 | 123600 | 82602940600 | 130200 | 130200 | 130200 | 130100 | 221 |
| 379 | 20250106 | 123500 | 82574170700 | 130100 | 130200 | 130200 | 130000 | 407 |
| 380 | 20250106 | 123400 | 82521199900 | 130200 | 130100 | 130300 | 129800 | 881 |
| 381 | 20250106 | 123300 | 82406656200 | 130100 | 130000 | 130100 | 129900 | 339 |
| 382 | 20250106 | 123200 | 82362573800 | 130100 | 130000 | 130100 | 129900 | 586 |
| 383 | 20250106 | 123100 | 82286376100 | 130100 | 130100 | 130200 | 129900 | 521 |
| 384 | 20250106 | 123000 | 82218629700 | 130100 | 130200 | 130200 | 130000 | 452 |
| 385 | 20250106 | 122900 | 82159801800 | 130200 | 130200 | 130200 | 130000 | 308 |
| 386 | 20250106 | 122800 | 82119714800 | 130100 | 130200 | 130200 | 130000 | 245 |
| 387 | 20250106 | 122700 | 82087830300 | 130200 | 130100 | 130200 | 130100 | 260 |
| 388 | 20250106 | 122600 | 82053988300 | 130200 | 129900 | 130300 | 129800 | 805 |
| 389 | 20250106 | 122500 | 81949302800 | 129800 | 129800 | 130000 | 129600 | 1224 |
| 390 | 20250106 | 122400 | 81790453400 | 129800 | 129900 | 129900 | 129600 | 1259 |
| 391 | 20250106 | 122300 | 81627080000 | 129900 | 130100 | 130200 | 129800 | 1793 |
| 392 | 20250106 | 122200 | 81394092500 | 130100 | 130000 | 130100 | 129800 | 793 |
| 393 | 20250106 | 122100 | 81291041400 | 129900 | 130200 | 130200 | 129900 | 1104 |
| 394 | 20250106 | 122000 | 81147534200 | 130200 | 130100 | 130300 | 130000 | 694 |
| 395 | 20250106 | 121900 | 81057257400 | 130000 | 130200 | 130300 | 130000 | 841 |
| 396 | 20250106 | 121800 | 80947824900 | 130100 | 130200 | 130200 | 130000 | 993 |
| 397 | 20250106 | 121700 | 80818622000 | 130100 | 130100 | 130200 | 130000 | 667 |
| 398 | 20250106 | 121600 | 80731835100 | 130000 | 130300 | 130300 | 130000 | 542 |
| 399 | 20250106 | 121500 | 80661297300 | 130200 | 130400 | 130400 | 130000 | 437 |
| 400 | 20250106 | 121400 | 80604393700 | 130200 | 130300 | 130400 | 130000 | 554 |
| 401 | 20250106 | 121300 | 80532243800 | 130400 | 130400 | 130400 | 130100 | 304 |
| 402 | 20250106 | 121200 | 80492619900 | 130400 | 130100 | 130400 | 130000 | 1238 |
| 403 | 20250106 | 121100 | 80331575000 | 130000 | 130100 | 130100 | 130000 | 817 |
| 404 | 20250106 | 121000 | 80225351400 | 130100 | 130100 | 130200 | 129900 | 466 |
| 405 | 20250106 | 120900 | 80164745400 | 130100 | 130100 | 130200 | 130000 | 287 |
| 406 | 20250106 | 120800 | 80127406900 | 130200 | 129900 | 130300 | 129900 | 770 |
| 407 | 20250106 | 120700 | 80027185900 | 130000 | 130100 | 130200 | 129800 | 3631 |
| 408 | 20250106 | 120600 | 79555148300 | 130200 | 130500 | 130500 | 130100 | 1408 |
| 409 | 20250106 | 120500 | 79371784900 | 130500 | 130400 | 130600 | 130300 | 444 |
| 410 | 20250106 | 120400 | 79313878000 | 130400 | 130400 | 130500 | 130300 | 272 |
| 411 | 20250106 | 120300 | 79278411900 | 130500 | 130600 | 130800 | 130300 | 458 |
| 412 | 20250106 | 120200 | 79218635400 | 130600 | 130400 | 130800 | 130300 | 970 |
| 413 | 20250106 | 120100 | 79092046900 | 130300 | 130600 | 130700 | 130200 | 1774 |
| 414 | 20250106 | 120000 | 78860721800 | 130700 | 130500 | 130700 | 130400 | 368 |
| 415 | 20250106 | 115900 | 78812659300 | 130500 | 130500 | 130600 | 130400 | 622 |
| 416 | 20250106 | 115800 | 78731504500 | 130500 | 130700 | 130900 | 130400 | 1554 |
| 417 | 20250106 | 115700 | 78528597200 | 130700 | 130800 | 130900 | 130600 | 908 |
| 418 | 20250106 | 115600 | 78409951200 | 130800 | 130600 | 130900 | 130600 | 512 |
| 419 | 20250106 | 115500 | 78343022900 | 130700 | 130900 | 130900 | 130600 | 805 |
| 420 | 20250106 | 115400 | 78237782800 | 130900 | 131000 | 131000 | 130800 | 547 |
| 421 | 20250106 | 115300 | 78166175900 | 131000 | 131000 | 131100 | 130900 | 157 |
| 422 | 20250106 | 115200 | 78145607500 | 131000 | 130700 | 131100 | 130700 | 629 |
| 423 | 20250106 | 115100 | 78063281800 | 131100 | 131000 | 131200 | 130700 | 623 |
| 424 | 20250106 | 115000 | 77981780500 | 131200 | 130900 | 131200 | 130600 | 1033 |
| 425 | 20250106 | 114900 | 77846485900 | 130900 | 130700 | 130900 | 130600 | 303 |
| 426 | 20250106 | 114800 | 77806859300 | 130600 | 130900 | 131000 | 130600 | 491 |
| 427 | 20250106 | 114700 | 77742632300 | 130900 | 130800 | 130900 | 130700 | 386 |
| 428 | 20250106 | 114600 | 77692145500 | 130800 | 130700 | 131000 | 130700 | 384 |
| 429 | 20250106 | 114500 | 77641925600 | 130700 | 131000 | 131000 | 130700 | 1020 |
| 430 | 20250106 | 114400 | 77508527300 | 131000 | 130900 | 131000 | 130800 | 326 |
| 431 | 20250106 | 114300 | 77465876100 | 131000 | 131000 | 131100 | 130700 | 921 |
| 432 | 20250106 | 114200 | 77345345200 | 131000 | 130900 | 131100 | 130900 | 105 |
| 433 | 20250106 | 114100 | 77331589500 | 131000 | 130700 | 131000 | 130700 | 583 |
| 434 | 20250106 | 114000 | 77255283300 | 130800 | 130800 | 130900 | 130700 | 510 |
| 435 | 20250106 | 113900 | 77188558800 | 130900 | 131000 | 131000 | 130800 | 477 |
| 436 | 20250106 | 113800 | 77126088600 | 130900 | 131000 | 131100 | 130800 | 898 |
| 437 | 20250106 | 113700 | 77008554800 | 131000 | 131000 | 131100 | 130800 | 676 |
| 438 | 20250106 | 113600 | 76920106500 | 131000 | 130900 | 131100 | 130800 | 1587 |
| 439 | 20250106 | 113500 | 76712439500 | 131000 | 131100 | 131200 | 130800 | 437 |
| 440 | 20250106 | 113400 | 76655206600 | 131100 | 131000 | 131300 | 130800 | 626 |
| 441 | 20250106 | 113300 | 76573158200 | 130900 | 131000 | 131200 | 130900 | 351 |
| 442 | 20250106 | 113200 | 76527178400 | 131000 | 130900 | 131300 | 130900 | 777 |
| 443 | 20250106 | 113100 | 76425327400 | 131100 | 131100 | 131100 | 130800 | 509 |
| 444 | 20250106 | 113000 | 76358652700 | 131000 | 130900 | 131100 | 130900 | 414 |
| 445 | 20250106 | 112900 | 76304419900 | 131000 | 131000 | 131300 | 130800 | 953 |
| 446 | 20250106 | 112800 | 76179701600 | 131000 | 130900 | 131200 | 130800 | 1341 |
| 447 | 20250106 | 112700 | 76004208400 | 131000 | 131000 | 131100 | 130800 | 694 |
| 448 | 20250106 | 112600 | 75913334400 | 131000 | 130900 | 131100 | 130900 | 429 |
| 449 | 20250106 | 112500 | 75857133000 | 130900 | 131000 | 131100 | 130900 | 503 |
| 450 | 20250106 | 112400 | 75791249400 | 131000 | 131000 | 131200 | 130900 | 419 |
| 451 | 20250106 | 112300 | 75736375000 | 131100 | 131200 | 131300 | 130900 | 515 |
| 452 | 20250106 | 112200 | 75668863500 | 131200 | 131300 | 131500 | 131200 | 329 |
| 453 | 20250106 | 112100 | 75625641800 | 131400 | 131500 | 131500 | 131200 | 611 |
| 454 | 20250106 | 112000 | 75545340400 | 131500 | 131300 | 131500 | 131100 | 765 |
| 455 | 20250106 | 111900 | 75444865300 | 131400 | 131600 | 131600 | 131300 | 225 |
| 456 | 20250106 | 111800 | 75415298900 | 131400 | 131300 | 131600 | 131200 | 331 |
| 457 | 20250106 | 111700 | 75371783900 | 131200 | 131000 | 131500 | 131000 | 621 |
| 458 | 20250106 | 111600 | 75290266400 | 131000 | 131300 | 131300 | 131000 | 798 |
| 459 | 20250106 | 111500 | 75185638600 | 131300 | 131300 | 131300 | 131100 | 565 |
| 460 | 20250106 | 111400 | 75111513100 | 131200 | 131200 | 131700 | 131200 | 1077 |
| 461 | 20250106 | 111300 | 74970026200 | 131300 | 130900 | 131300 | 130800 | 3572 |
| 462 | 20250106 | 111200 | 74501867000 | 130900 | 130800 | 130900 | 130800 | 900 |
| 463 | 20250106 | 111100 | 74384129200 | 130800 | 131000 | 131000 | 130800 | 1030 |
| 464 | 20250106 | 111000 | 74249340600 | 130900 | 130900 | 131000 | 130800 | 830 |
| 465 | 20250106 | 110900 | 74140687900 | 130900 | 131000 | 131100 | 130900 | 1642 |
| 466 | 20250106 | 110800 | 73925582700 | 131100 | 131000 | 131100 | 131000 | 250 |
| 467 | 20250106 | 110700 | 73892824100 | 131000 | 131100 | 131200 | 131000 | 678 |
| 468 | 20250106 | 110600 | 73803939800 | 131100 | 131000 | 131200 | 131000 | 618 |
| 469 | 20250106 | 110500 | 73722927100 | 131100 | 131000 | 131200 | 130800 | 817 |
| 470 | 20250106 | 110400 | 73615858400 | 131000 | 131000 | 131100 | 130500 | 5657 |
| 471 | 20250106 | 110300 | 72875859600 | 131000 | 131300 | 131300 | 131000 | 851 |
| 472 | 20250106 | 110200 | 72764298200 | 131300 | 131000 | 131500 | 131000 | 739 |
| 473 | 20250106 | 110100 | 72667368200 | 131100 | 131500 | 131500 | 130900 | 2284 |
| 474 | 20250106 | 110000 | 72367784300 | 131500 | 131900 | 131900 | 131500 | 1248 |
| 475 | 20250106 | 105900 | 72203484100 | 131900 | 132000 | 132100 | 131800 | 1005 |
| 476 | 20250106 | 105800 | 72070816000 | 132000 | 132200 | 132200 | 131900 | 680 |
| 477 | 20250106 | 105700 | 71980971600 | 132200 | 131900 | 132200 | 131900 | 788 |
| 478 | 20250106 | 105600 | 71876902700 | 132000 | 132000 | 132100 | 131900 | 1127 |
| 479 | 20250106 | 105500 | 71728128300 | 132000 | 131900 | 132200 | 131900 | 1337 |
| 480 | 20250106 | 105400 | 71551463900 | 132200 | 131900 | 132200 | 131600 | 3056 |
| 481 | 20250106 | 105300 | 71148784100 | 132000 | 132000 | 132300 | 131900 | 725 |
| 482 | 20250106 | 105200 | 71053044900 | 132000 | 132200 | 132500 | 132000 | 1475 |
| 483 | 20250106 | 105100 | 70857984800 | 132200 | 132100 | 132500 | 132000 | 1155 |
| 484 | 20250106 | 105000 | 70705084500 | 132100 | 132600 | 133000 | 132000 | 8483 |
| 485 | 20250106 | 104900 | 69579332700 | 132600 | 132800 | 132900 | 132400 | 4136 |
| 486 | 20250106 | 104800 | 69030406900 | 132700 | 132600 | 132800 | 132500 | 9368 |
| 487 | 20250106 | 104700 | 67787350600 | 132600 | 131900 | 132700 | 131900 | 22779 |
| 488 | 20250106 | 104600 | 64773955200 | 132000 | 131900 | 132000 | 131900 | 862 |
| 489 | 20250106 | 104500 | 64660189100 | 132000 | 131900 | 132000 | 131900 | 2592 |
| 490 | 20250106 | 104400 | 64318120100 | 131900 | 131700 | 132000 | 131700 | 1322 |
| 491 | 20250106 | 104300 | 64143764200 | 131800 | 131700 | 132000 | 131700 | 1192 |
| 492 | 20250106 | 104200 | 63986605100 | 131800 | 131900 | 132000 | 131600 | 2539 |
| 493 | 20250106 | 104100 | 63651958300 | 131900 | 131900 | 132000 | 131700 | 3754 |
| 494 | 20250106 | 104000 | 63157002000 | 131900 | 131900 | 131900 | 131800 | 1356 |
| 495 | 20250106 | 103900 | 62978191700 | 131900 | 131800 | 131900 | 131700 | 1435 |
| 496 | 20250106 | 103800 | 62788983700 | 131800 | 131800 | 131900 | 131700 | 2544 |
| 497 | 20250106 | 103700 | 62453640800 | 131800 | 131700 | 131800 | 131600 | 959 |
| 498 | 20250106 | 103600 | 62327261400 | 131700 | 131800 | 131900 | 131600 | 3167 |
| 499 | 20250106 | 103500 | 61909883400 | 131900 | 131800 | 131900 | 131800 | 982 |
| 500 | 20250106 | 103400 | 61780377600 | 131900 | 131700 | 132000 | 131700 | 3482 |
| 501 | 20250106 | 103300 | 61321091600 | 131800 | 131700 | 131900 | 131700 | 1699 |
| 502 | 20250106 | 103200 | 61097127000 | 131700 | 131600 | 131800 | 131600 | 1897 |
| 503 | 20250106 | 103100 | 60847210800 | 131700 | 131600 | 131700 | 131500 | 1679 |
| 504 | 20250106 | 103000 | 60626173000 | 131600 | 131400 | 131600 | 131400 | 1893 |
| 505 | 20250106 | 102900 | 60377188500 | 131400 | 131600 | 131600 | 131400 | 1123 |
| 506 | 20250106 | 102800 | 60229472800 | 131600 | 131400 | 131600 | 131400 | 878 |
| 507 | 20250106 | 102700 | 60113994500 | 131500 | 131400 | 131800 | 131400 | 2552 |
| 508 | 20250106 | 102600 | 59778069600 | 131500 | 131500 | 131600 | 131400 | 819 |
| 509 | 20250106 | 102500 | 59670375400 | 131400 | 131600 | 131700 | 131400 | 1728 |
| 510 | 20250106 | 102400 | 59443062600 | 131600 | 131500 | 131600 | 131400 | 508 |
| 511 | 20250106 | 102300 | 59376231700 | 131500 | 131400 | 131600 | 131400 | 813 |
| 512 | 20250106 | 102200 | 59269312900 | 131400 | 131500 | 131700 | 131300 | 1248 |
| 513 | 20250106 | 102100 | 59105201900 | 131600 | 131600 | 131700 | 131500 | 680 |
| 514 | 20250106 | 102000 | 59015704900 | 131600 | 131500 | 131800 | 131300 | 1271 |
| 515 | 20250106 | 101900 | 58848474300 | 131600 | 131800 | 131900 | 131500 | 1251 |
| 516 | 20250106 | 101800 | 58683659000 | 131800 | 131700 | 131900 | 131700 | 2033 |
| 517 | 20250106 | 101700 | 58415700600 | 131700 | 131500 | 131800 | 131400 | 1710 |
| 518 | 20250106 | 101600 | 58190513800 | 131500 | 131500 | 131600 | 131300 | 2523 |
| 519 | 20250106 | 101500 | 57858914800 | 131600 | 131200 | 131600 | 131100 | 1196 |
| 520 | 20250106 | 101400 | 57701796000 | 131200 | 131700 | 132000 | 131200 | 1532 |
| 521 | 20250106 | 101300 | 57500187800 | 131900 | 132000 | 132000 | 131700 | 1663 |
| 522 | 20250106 | 101200 | 57280755900 | 132000 | 131600 | 132000 | 131500 | 1454 |
| 523 | 20250106 | 101100 | 57089106200 | 131700 | 131800 | 132100 | 131400 | 3311 |
| 524 | 20250106 | 101000 | 56652612300 | 131500 | 131800 | 131900 | 131500 | 2196 |
| 525 | 20250106 | 100900 | 56363238300 | 131800 | 131800 | 132200 | 131700 | 26344 |
| 526 | 20250106 | 100800 | 52887251000 | 131800 | 131600 | 131800 | 131500 | 4650 |
| 527 | 20250106 | 100700 | 52274888300 | 131700 | 131800 | 131800 | 131600 | 3993 |
| 528 | 20250106 | 100600 | 51749056100 | 131800 | 130900 | 131800 | 130900 | 17614 |
| 529 | 20250106 | 100500 | 49433738800 | 131000 | 130900 | 131000 | 130800 | 7324 |
| 530 | 20250106 | 100400 | 48474468800 | 130800 | 130700 | 130900 | 130700 | 3339 |
| 531 | 20250106 | 100300 | 48037720500 | 130700 | 130400 | 130800 | 130400 | 3594 |
| 532 | 20250106 | 100200 | 47568556200 | 130400 | 130200 | 130400 | 130100 | 1418 |
| 533 | 20250106 | 100100 | 47383775200 | 130200 | 129900 | 130200 | 129800 | 2228 |
| 534 | 20250106 | 100000 | 47094000600 | 129900 | 129700 | 130000 | 129500 | 1317 |
| 535 | 20250106 | 095900 | 46923059200 | 129800 | 129800 | 129900 | 129700 | 731 |
| 536 | 20250106 | 095800 | 46828151700 | 129800 | 129500 | 129900 | 129500 | 1162 |
| 537 | 20250106 | 095700 | 46677421700 | 129500 | 129600 | 129600 | 129400 | 640 |
| 538 | 20250106 | 095600 | 46594511300 | 129600 | 129600 | 129700 | 129500 | 941 |
| 539 | 20250106 | 095500 | 46472530300 | 129600 | 129100 | 129800 | 129100 | 1849 |
| 540 | 20250106 | 095400 | 46233377100 | 129100 | 129900 | 129900 | 129100 | 4276 |
| 541 | 20250106 | 095300 | 45680011900 | 129900 | 129700 | 129900 | 129600 | 946 |
| 542 | 20250106 | 095200 | 45557239300 | 129700 | 129800 | 129800 | 129600 | 878 |
| 543 | 20250106 | 095100 | 45443350300 | 129700 | 129600 | 129900 | 129400 | 1360 |
| 544 | 20250106 | 095000 | 45266984900 | 129600 | 129700 | 129700 | 129400 | 1950 |
| 545 | 20250106 | 094900 | 45014402900 | 129700 | 129600 | 130000 | 129500 | 1741 |
| 546 | 20250106 | 094800 | 44788721600 | 129500 | 129500 | 129900 | 129500 | 1109 |
| 547 | 20250106 | 094700 | 44645025900 | 129500 | 129600 | 129700 | 129400 | 1727 |
| 548 | 20250106 | 094600 | 44421297000 | 129600 | 129700 | 129800 | 129400 | 2078 |
| 549 | 20250106 | 094500 | 44152048000 | 129700 | 130200 | 130400 | 129700 | 4044 |
| 550 | 20250106 | 094400 | 43626610600 | 130400 | 130300 | 130500 | 129900 | 2378 |
| 551 | 20250106 | 094300 | 43317077600 | 130300 | 130200 | 130400 | 130100 | 802 |
| 552 | 20250106 | 094200 | 43212561800 | 130400 | 130100 | 130400 | 130000 | 2307 |
| 553 | 20250106 | 094100 | 42912092000 | 130100 | 130200 | 130300 | 130000 | 1215 |
| 554 | 20250106 | 094000 | 42754017600 | 130100 | 130500 | 130500 | 130000 | 1224 |
| 555 | 20250106 | 093900 | 42594650300 | 130500 | 130500 | 130500 | 130100 | 1493 |
| 556 | 20250106 | 093800 | 42400053900 | 130400 | 130400 | 130600 | 130200 | 2290 |
| 557 | 20250106 | 093700 | 42101415800 | 130300 | 130300 | 130500 | 130000 | 1966 |
| 558 | 20250106 | 093600 | 41845202000 | 130200 | 130000 | 130300 | 129900 | 1503 |
| 559 | 20250106 | 093500 | 41649631900 | 130100 | 130500 | 130600 | 129800 | 5066 |
| 560 | 20250106 | 093400 | 40990422500 | 130500 | 130600 | 130700 | 130300 | 2205 |
| 561 | 20250106 | 093300 | 40702590200 | 130600 | 130900 | 130900 | 130300 | 6867 |
| 562 | 20250106 | 093200 | 39806394800 | 130700 | 130800 | 131000 | 130600 | 2976 |
| 563 | 20250106 | 093100 | 39417136600 | 130700 | 130800 | 131100 | 130600 | 2469 |
| 564 | 20250106 | 093000 | 39094228800 | 130500 | 131700 | 131800 | 130400 | 10831 |
| 565 | 20250106 | 092900 | 37674691800 | 131700 | 131700 | 131800 | 131400 | 5386 |
| 566 | 20250106 | 092800 | 36965865500 | 131700 | 131700 | 131700 | 131500 | 3339 |
| 567 | 20250106 | 092700 | 36526187000 | 131700 | 131500 | 131800 | 131300 | 9024 |
| 568 | 20250106 | 092600 | 35338288400 | 131400 | 131500 | 131800 | 131400 | 11723 |
| 569 | 20250106 | 092500 | 33794912200 | 131600 | 131400 | 131600 | 131300 | 7958 |
| 570 | 20250106 | 092400 | 32748784100 | 131300 | 130800 | 131500 | 130500 | 8642 |
| 571 | 20250106 | 092300 | 31616511400 | 130800 | 131200 | 131500 | 130600 | 9915 |
| 572 | 20250106 | 092200 | 30316132500 | 131100 | 130800 | 131500 | 130200 | 20215 |
| 573 | 20250106 | 092100 | 27669722900 | 130800 | 130000 | 130800 | 130000 | 16827 |
| 574 | 20250106 | 092000 | 25474496400 | 130100 | 129800 | 130300 | 129200 | 17166 |
| 575 | 20250106 | 091900 | 23243539000 | 129800 | 129300 | 130000 | 129000 | 5946 |
| 576 | 20250106 | 091800 | 22471909200 | 129300 | 129400 | 129900 | 128800 | 6357 |
| 577 | 20250106 | 091700 | 21648411800 | 129500 | 129700 | 129700 | 129300 | 3942 |
| 578 | 20250106 | 091600 | 21138008700 | 129600 | 129000 | 129700 | 128900 | 4611 |
| 579 | 20250106 | 091500 | 20541997600 | 128900 | 129000 | 129200 | 128700 | 3207 |
| 580 | 20250106 | 091400 | 20128550600 | 129100 | 129300 | 129300 | 128700 | 1956 |
| 581 | 20250106 | 091300 | 19876271600 | 129100 | 129200 | 129500 | 128800 | 2599 |
| 582 | 20250106 | 091200 | 19540660000 | 129100 | 129600 | 129900 | 128800 | 6398 |
| 583 | 20250106 | 091100 | 18711686200 | 129600 | 128400 | 129900 | 128400 | 6823 |
| 584 | 20250106 | 091000 | 17828432000 | 128300 | 128900 | 128900 | 128300 | 2640 |
| 585 | 20250106 | 090900 | 17488851000 | 128800 | 129200 | 129300 | 128700 | 1380 |
| 586 | 20250106 | 090800 | 17310722100 | 129200 | 128600 | 129200 | 128600 | 3259 |
| 587 | 20250106 | 090700 | 16890666100 | 128700 | 128000 | 128700 | 128000 | 1929 |
| 588 | 20250106 | 090600 | 16643121900 | 128100 | 128600 | 128900 | 127900 | 8707 |
| 589 | 20250106 | 090500 | 15526875500 | 128600 | 130000 | 130400 | 128500 | 12609 |
| 590 | 20250106 | 090400 | 13890591600 | 129900 | 129000 | 130200 | 128900 | 23245 |
| 591 | 20250106 | 090300 | 10875242000 | 129100 | 129000 | 129300 | 128200 | 11507 |
| 592 | 20250106 | 090200 | 9393213400 | 129000 | 128500 | 129200 | 128200 | 11523 |
| 593 | 20250106 | 090100 | 7909174300 | 128700 | 129400 | 129500 | 126500 | 25888 |
| 594 | 20250106 | 090000 | 4588043200 | 129400 | 124800 | 129600 | 124600 | 36098 |