33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 3 | 20250102 | 193500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 4 | 20250102 | 193400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 5 | 20250102 | 193300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 6 | 20250102 | 193200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 7 | 20250102 | 193100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 8 | 20250102 | 193000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 9 | 20250102 | 192900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 10 | 20250102 | 192800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 11 | 20250102 | 192700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 12 | 20250102 | 192600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 13 | 20250102 | 192500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 14 | 20250102 | 192400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 15 | 20250102 | 192300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 16 | 20250102 | 192200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 17 | 20250102 | 192100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 18 | 20250102 | 192000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 19 | 20250102 | 191900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 20 | 20250102 | 191800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 21 | 20250102 | 191700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 22 | 20250102 | 191600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 23 | 20250102 | 191500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 24 | 20250102 | 191400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 25 | 20250102 | 191300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 26 | 20250102 | 191200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 27 | 20250102 | 191100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 28 | 20250102 | 191000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 29 | 20250102 | 190900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 30 | 20250102 | 190800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 31 | 20250102 | 190700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 32 | 20250102 | 190600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 33 | 20250102 | 190500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 34 | 20250102 | 190400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 35 | 20250102 | 190300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 36 | 20250102 | 190200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 37 | 20250102 | 190100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 38 | 20250102 | 190000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 39 | 20250102 | 185900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 40 | 20250102 | 185800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 41 | 20250102 | 185700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 42 | 20250102 | 185600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 43 | 20250102 | 185500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 44 | 20250102 | 185400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 45 | 20250102 | 185300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 46 | 20250102 | 185200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 47 | 20250102 | 185100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 48 | 20250102 | 185000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 49 | 20250102 | 184900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 50 | 20250102 | 184800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 51 | 20250102 | 184700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 52 | 20250102 | 184600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 53 | 20250102 | 184500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 54 | 20250102 | 184400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 55 | 20250102 | 184300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 56 | 20250102 | 184200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 57 | 20250102 | 184100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 58 | 20250102 | 184000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 59 | 20250102 | 183900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 60 | 20250102 | 183800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 61 | 20250102 | 183700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 62 | 20250102 | 183600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 63 | 20250102 | 183500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 64 | 20250102 | 183400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 65 | 20250102 | 183300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 66 | 20250102 | 183200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 67 | 20250102 | 183100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 68 | 20250102 | 183000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 69 | 20250102 | 182900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 70 | 20250102 | 182800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 71 | 20250102 | 182700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 72 | 20250102 | 182600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 73 | 20250102 | 182500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 74 | 20250102 | 182400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 75 | 20250102 | 182300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 76 | 20250102 | 182200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 77 | 20250102 | 182100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 78 | 20250102 | 182000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 79 | 20250102 | 181900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 80 | 20250102 | 181800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 81 | 20250102 | 181700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 82 | 20250102 | 181600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 83 | 20250102 | 181500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 84 | 20250102 | 181400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 85 | 20250102 | 181300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 86 | 20250102 | 181200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 87 | 20250102 | 181100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 88 | 20250102 | 181000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 89 | 20250102 | 180900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 90 | 20250102 | 180800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 91 | 20250102 | 180700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 92 | 20250102 | 180600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 93 | 20250102 | 180500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 94 | 20250102 | 180400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 95 | 20250102 | 180300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 96 | 20250102 | 180200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 97 | 20250102 | 180100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 98 | 20250102 | 180000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 99 | 20250102 | 175900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 100 | 20250102 | 175800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 101 | 20250102 | 175700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 102 | 20250102 | 175600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 103 | 20250102 | 175500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 104 | 20250102 | 175400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 105 | 20250102 | 175300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 106 | 20250102 | 175200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 107 | 20250102 | 175100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 108 | 20250102 | 175000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 109 | 20250102 | 174900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 110 | 20250102 | 174800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 111 | 20250102 | 174700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 112 | 20250102 | 174600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 113 | 20250102 | 174500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 114 | 20250102 | 174400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 115 | 20250102 | 174300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 116 | 20250102 | 174200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 117 | 20250102 | 174100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 118 | 20250102 | 174000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 119 | 20250102 | 173900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 120 | 20250102 | 173800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 121 | 20250102 | 173700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 122 | 20250102 | 173600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 123 | 20250102 | 173500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 124 | 20250102 | 173400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 125 | 20250102 | 173300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 126 | 20250102 | 173200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 127 | 20250102 | 173100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 128 | 20250102 | 173000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 129 | 20250102 | 172900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 130 | 20250102 | 172800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 131 | 20250102 | 172700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 132 | 20250102 | 172600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 133 | 20250102 | 172500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 134 | 20250102 | 172400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 135 | 20250102 | 172300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 136 | 20250102 | 172200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 137 | 20250102 | 172100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 138 | 20250102 | 172000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 139 | 20250102 | 171900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 140 | 20250102 | 171800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 141 | 20250102 | 171700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 142 | 20250102 | 171600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 143 | 20250102 | 171500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 144 | 20250102 | 171400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 145 | 20250102 | 171300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 146 | 20250102 | 171200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 147 | 20250102 | 171100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 148 | 20250102 | 171000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 149 | 20250102 | 170900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 150 | 20250102 | 170800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 151 | 20250102 | 170700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 152 | 20250102 | 170600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 153 | 20250102 | 170500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 154 | 20250102 | 170400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 155 | 20250102 | 170300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 156 | 20250102 | 170200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 157 | 20250102 | 170100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 158 | 20250102 | 170000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 159 | 20250102 | 165900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 160 | 20250102 | 165800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 161 | 20250102 | 165700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 162 | 20250102 | 165600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 163 | 20250102 | 165500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 164 | 20250102 | 165400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 165 | 20250102 | 165300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 166 | 20250102 | 165200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 167 | 20250102 | 165100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 168 | 20250102 | 165000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 169 | 20250102 | 164900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 170 | 20250102 | 164800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 171 | 20250102 | 164700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 172 | 20250102 | 164600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 173 | 20250102 | 164500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 174 | 20250102 | 164400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 175 | 20250102 | 164300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 176 | 20250102 | 164200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 177 | 20250102 | 164100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 178 | 20250102 | 164000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 179 | 20250102 | 163900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 180 | 20250102 | 163800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 181 | 20250102 | 163700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 182 | 20250102 | 163600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 183 | 20250102 | 163500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 184 | 20250102 | 163400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 185 | 20250102 | 163300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 186 | 20250102 | 163200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 187 | 20250102 | 163100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 188 | 20250102 | 163000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 189 | 20250102 | 162900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 190 | 20250102 | 162800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 191 | 20250102 | 162700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 192 | 20250102 | 162600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 193 | 20250102 | 162500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 194 | 20250102 | 162400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 195 | 20250102 | 162300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 196 | 20250102 | 162200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 197 | 20250102 | 162100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 198 | 20250102 | 162000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 199 | 20250102 | 161900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 200 | 20250102 | 161800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 201 | 20250102 | 161700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 202 | 20250102 | 161600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 203 | 20250102 | 161500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 204 | 20250102 | 161400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 205 | 20250102 | 161300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 206 | 20250102 | 161200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 207 | 20250102 | 161100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 208 | 20250102 | 161000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 209 | 20250102 | 160900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 210 | 20250102 | 160800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 211 | 20250102 | 160700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 212 | 20250102 | 160600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 213 | 20250102 | 160500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 214 | 20250102 | 160400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 215 | 20250102 | 160300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 216 | 20250102 | 160200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 217 | 20250102 | 160100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 218 | 20250102 | 160000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 219 | 20250102 | 155900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 220 | 20250102 | 155800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 221 | 20250102 | 155700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 222 | 20250102 | 155600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 223 | 20250102 | 155500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 224 | 20250102 | 155400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 225 | 20250102 | 155300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 226 | 20250102 | 155200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 227 | 20250102 | 155100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 228 | 20250102 | 155000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 229 | 20250102 | 154900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 230 | 20250102 | 154800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 231 | 20250102 | 154700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 232 | 20250102 | 154600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 233 | 20250102 | 154500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 234 | 20250102 | 154400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 235 | 20250102 | 154300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 236 | 20250102 | 154200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 237 | 20250102 | 154100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 238 | 20250102 | 154000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 239 | 20250102 | 153900 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 240 | 20250102 | 153800 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 241 | 20250102 | 153700 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 242 | 20250102 | 153600 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 243 | 20250102 | 153500 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 244 | 20250102 | 153400 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 245 | 20250102 | 153300 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 246 | 20250102 | 153200 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 247 | 20250102 | 153100 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 248 | 20250102 | 153000 | 21801324800 | 198000 | 198000 | 198000 | 198000 | 1978 |
| 249 | 20250102 | 152900 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 250 | 20250102 | 152800 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 251 | 20250102 | 152700 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 252 | 20250102 | 152600 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 253 | 20250102 | 152500 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 254 | 20250102 | 152400 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 255 | 20250102 | 152300 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 256 | 20250102 | 152200 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 257 | 20250102 | 152100 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 258 | 20250102 | 152000 | 21409680800 | 198000 | 198000 | 198000 | 198000 | 0 |
| 259 | 20250102 | 151900 | 21409680800 | 198000 | 198100 | 198400 | 198000 | 199 |
| 260 | 20250102 | 151800 | 21370236100 | 198600 | 198500 | 198600 | 197800 | 237 |
| 261 | 20250102 | 151700 | 21323195000 | 198500 | 198300 | 198500 | 197700 | 323 |
| 262 | 20250102 | 151600 | 21259161100 | 198400 | 198000 | 198500 | 198000 | 311 |
| 263 | 20250102 | 151500 | 21197508400 | 198000 | 197500 | 198500 | 197200 | 725 |
| 264 | 20250102 | 151400 | 21054016100 | 197600 | 197600 | 197800 | 197400 | 478 |
| 265 | 20250102 | 151300 | 20959550200 | 197800 | 198000 | 198000 | 197500 | 490 |
| 266 | 20250102 | 151200 | 20862645500 | 198200 | 198200 | 198400 | 198000 | 607 |
| 267 | 20250102 | 151100 | 20742333300 | 198400 | 198700 | 198900 | 198100 | 647 |
| 268 | 20250102 | 151000 | 20613788700 | 198800 | 198600 | 199000 | 198400 | 388 |
| 269 | 20250102 | 150900 | 20536679100 | 198600 | 198800 | 199000 | 198000 | 608 |
| 270 | 20250102 | 150800 | 20415839600 | 198800 | 198900 | 199000 | 198100 | 636 |
| 271 | 20250102 | 150700 | 20289543200 | 199000 | 198700 | 199000 | 198700 | 436 |
| 272 | 20250102 | 150600 | 20202840000 | 198800 | 198400 | 198800 | 198400 | 605 |
| 273 | 20250102 | 150500 | 20082666900 | 198400 | 197900 | 198400 | 197900 | 394 |
| 274 | 20250102 | 150400 | 20004637100 | 197800 | 197700 | 197800 | 197500 | 142 |
| 275 | 20250102 | 150300 | 19976562700 | 197400 | 197500 | 198100 | 197400 | 334 |
| 276 | 20250102 | 150200 | 19910574900 | 197600 | 197300 | 197600 | 197200 | 119 |
| 277 | 20250102 | 150100 | 19887081600 | 197400 | 197200 | 197400 | 197100 | 192 |
| 278 | 20250102 | 150000 | 19849198700 | 197200 | 197100 | 197300 | 197000 | 201 |
| 279 | 20250102 | 145900 | 19809575300 | 197100 | 197400 | 197400 | 197000 | 265 |
| 280 | 20250102 | 145800 | 19757317200 | 197300 | 197200 | 197400 | 197200 | 290 |
| 281 | 20250102 | 145700 | 19700115300 | 197200 | 197300 | 197400 | 197100 | 426 |
| 282 | 20250102 | 145600 | 19616098400 | 197300 | 197300 | 197300 | 197100 | 228 |
| 283 | 20250102 | 145500 | 19571132100 | 197200 | 197200 | 197300 | 197100 | 292 |
| 284 | 20250102 | 145400 | 19513549700 | 197200 | 197300 | 197300 | 197100 | 260 |
| 285 | 20250102 | 145300 | 19462270400 | 197200 | 197300 | 197300 | 197100 | 452 |
| 286 | 20250102 | 145200 | 19373131200 | 197300 | 197100 | 198000 | 196900 | 374 |
| 287 | 20250102 | 145100 | 19299347500 | 197000 | 197200 | 197200 | 197000 | 250 |
| 288 | 20250102 | 145000 | 19250066100 | 197200 | 197000 | 197200 | 196800 | 323 |
| 289 | 20250102 | 144900 | 19186411100 | 197100 | 196900 | 197200 | 196800 | 271 |
| 290 | 20250102 | 144800 | 19133021800 | 197000 | 197200 | 197300 | 196700 | 267 |
| 291 | 20250102 | 144700 | 19080437500 | 197300 | 196800 | 197300 | 196400 | 227 |
| 292 | 20250102 | 144600 | 19035762600 | 196900 | 196800 | 196900 | 196700 | 256 |
| 293 | 20250102 | 144500 | 18985377300 | 196800 | 196400 | 196800 | 196200 | 340 |
| 294 | 20250102 | 144400 | 18918542700 | 196700 | 196700 | 197300 | 196500 | 416 |
| 295 | 20250102 | 144300 | 18836633100 | 196700 | 196600 | 196800 | 196500 | 173 |
| 296 | 20250102 | 144200 | 18802614500 | 196600 | 196800 | 196800 | 196500 | 215 |
| 297 | 20250102 | 144100 | 18760341400 | 196800 | 196500 | 197100 | 196500 | 140 |
| 298 | 20250102 | 144000 | 18732796100 | 196500 | 196700 | 196900 | 196500 | 324 |
| 299 | 20250102 | 143900 | 18669062800 | 196800 | 197400 | 197700 | 196800 | 414 |
| 300 | 20250102 | 143800 | 18587383100 | 197400 | 197800 | 198400 | 197400 | 237 |
| 301 | 20250102 | 143700 | 18540525800 | 197800 | 198300 | 198300 | 197700 | 290 |
| 302 | 20250102 | 143600 | 18483145500 | 198300 | 197600 | 198300 | 197500 | 229 |
| 303 | 20250102 | 143500 | 18437860200 | 197500 | 197800 | 198400 | 197500 | 195 |
| 304 | 20250102 | 143400 | 18399290300 | 197800 | 197700 | 197900 | 197500 | 254 |
| 305 | 20250102 | 143300 | 18349070000 | 197600 | 197400 | 198400 | 197400 | 516 |
| 306 | 20250102 | 143200 | 18246932200 | 197400 | 198000 | 198000 | 197000 | 267 |
| 307 | 20250102 | 143100 | 18194220000 | 197900 | 197300 | 198000 | 197200 | 137 |
| 308 | 20250102 | 143000 | 18167155800 | 197200 | 197000 | 198400 | 197000 | 634 |
| 309 | 20250102 | 142900 | 18041877400 | 197000 | 197200 | 197200 | 197000 | 197 |
| 310 | 20250102 | 142800 | 18003050200 | 197100 | 197000 | 197200 | 197000 | 187 |
| 311 | 20250102 | 142700 | 17966184500 | 197000 | 197000 | 197100 | 196900 | 133 |
| 312 | 20250102 | 142600 | 17939988200 | 197000 | 197200 | 197300 | 196900 | 334 |
| 313 | 20250102 | 142500 | 17874180700 | 197200 | 197600 | 197700 | 197000 | 331 |
| 314 | 20250102 | 142400 | 17808880400 | 197500 | 197400 | 197600 | 197200 | 190 |
| 315 | 20250102 | 142300 | 17771363600 | 197400 | 197300 | 197400 | 197200 | 108 |
| 316 | 20250102 | 142200 | 17750051200 | 197200 | 197600 | 197600 | 197200 | 115 |
| 317 | 20250102 | 142100 | 17727344500 | 197600 | 197300 | 197600 | 197200 | 140 |
| 318 | 20250102 | 142000 | 17699697800 | 197200 | 197400 | 197400 | 197200 | 115 |
| 319 | 20250102 | 141900 | 17677010100 | 197200 | 197400 | 197500 | 197200 | 140 |
| 320 | 20250102 | 141800 | 17649388800 | 197500 | 197100 | 197500 | 197100 | 137 |
| 321 | 20250102 | 141700 | 17622367000 | 197100 | 197700 | 197700 | 197100 | 151 |
| 322 | 20250102 | 141600 | 17592553100 | 197700 | 197000 | 197700 | 197000 | 685 |
| 323 | 20250102 | 141500 | 17457457300 | 197000 | 196700 | 197000 | 196700 | 162 |
| 324 | 20250102 | 141400 | 17425555200 | 196800 | 196900 | 196900 | 196700 | 165 |
| 325 | 20250102 | 141300 | 17393085500 | 196800 | 196900 | 196900 | 196600 | 90 |
| 326 | 20250102 | 141200 | 17375381200 | 196700 | 196800 | 197000 | 196400 | 155 |
| 327 | 20250102 | 141100 | 17344859900 | 196800 | 196200 | 196800 | 196100 | 119 |
| 328 | 20250102 | 141000 | 17321490200 | 196100 | 196100 | 196200 | 196100 | 86 |
| 329 | 20250102 | 140900 | 17304619800 | 196100 | 196000 | 196100 | 196000 | 112 |
| 330 | 20250102 | 140800 | 17282665700 | 196100 | 196400 | 196400 | 196000 | 34 |
| 331 | 20250102 | 140700 | 17275995500 | 196500 | 196200 | 196600 | 196100 | 186 |
| 332 | 20250102 | 140600 | 17239467200 | 196200 | 196100 | 196200 | 196000 | 74 |
| 333 | 20250102 | 140500 | 17224957300 | 196000 | 196000 | 196200 | 196000 | 78 |
| 334 | 20250102 | 140400 | 17209660300 | 196000 | 196300 | 196300 | 195800 | 142 |
| 335 | 20250102 | 140300 | 17181816800 | 196300 | 196200 | 196500 | 196200 | 60 |
| 336 | 20250102 | 140200 | 17170041700 | 196300 | 196200 | 196300 | 196200 | 41 |
| 337 | 20250102 | 140100 | 17161996500 | 196200 | 196200 | 196400 | 196100 | 52 |
| 338 | 20250102 | 140000 | 17151793700 | 196100 | 195800 | 196600 | 195800 | 455 |
| 339 | 20250102 | 135900 | 17062514000 | 195900 | 196500 | 196500 | 195800 | 983 |
| 340 | 20250102 | 135800 | 16869749300 | 196400 | 196500 | 196600 | 196400 | 84 |
| 341 | 20250102 | 135700 | 16853248600 | 196500 | 196400 | 196500 | 196300 | 103 |
| 342 | 20250102 | 135600 | 16833019700 | 196300 | 196500 | 196500 | 196300 | 55 |
| 343 | 20250102 | 135500 | 16822216500 | 196500 | 196700 | 196700 | 196400 | 150 |
| 344 | 20250102 | 135400 | 16792732100 | 196700 | 196900 | 197000 | 196600 | 143 |
| 345 | 20250102 | 135300 | 16764581600 | 196800 | 196900 | 197000 | 196700 | 155 |
| 346 | 20250102 | 135200 | 16734070700 | 196900 | 196900 | 197100 | 196800 | 93 |
| 347 | 20250102 | 135100 | 16715751600 | 196900 | 196900 | 197000 | 196800 | 97 |
| 348 | 20250102 | 135000 | 16696648200 | 196900 | 196900 | 197000 | 196800 | 68 |
| 349 | 20250102 | 134900 | 16683260000 | 196900 | 197100 | 197100 | 196900 | 248 |
| 350 | 20250102 | 134800 | 16634394300 | 197100 | 197000 | 197100 | 197000 | 75 |
| 351 | 20250102 | 134700 | 16619614600 | 197100 | 197100 | 197200 | 197000 | 211 |
| 352 | 20250102 | 134600 | 16578027400 | 197200 | 197000 | 197200 | 197000 | 80 |
| 353 | 20250102 | 134500 | 16562263000 | 197000 | 196800 | 197300 | 196800 | 55 |
| 354 | 20250102 | 134400 | 16551430500 | 196700 | 196500 | 197300 | 196500 | 182 |
| 355 | 20250102 | 134300 | 16515596300 | 196600 | 196600 | 196700 | 196600 | 84 |
| 356 | 20250102 | 134200 | 16499080800 | 196700 | 196800 | 196800 | 196700 | 60 |
| 357 | 20250102 | 134100 | 16487277500 | 196800 | 196400 | 196800 | 196400 | 124 |
| 358 | 20250102 | 134000 | 16462900800 | 196400 | 196400 | 196600 | 196400 | 96 |
| 359 | 20250102 | 133900 | 16444039300 | 196500 | 196400 | 196500 | 196300 | 34 |
| 360 | 20250102 | 133800 | 16437362300 | 196300 | 196500 | 196500 | 196300 | 108 |
| 361 | 20250102 | 133700 | 16416145400 | 196500 | 196300 | 196500 | 196300 | 453 |
| 362 | 20250102 | 133600 | 16327156200 | 196300 | 196200 | 196300 | 196200 | 178 |
| 363 | 20250102 | 133500 | 16292219700 | 196200 | 196300 | 196300 | 196100 | 83 |
| 364 | 20250102 | 133400 | 16275934100 | 196200 | 196200 | 196300 | 196200 | 87 |
| 365 | 20250102 | 133300 | 16258862200 | 196200 | 196300 | 196300 | 196200 | 66 |
| 366 | 20250102 | 133200 | 16245908300 | 196400 | 196200 | 196400 | 196200 | 152 |
| 367 | 20250102 | 133100 | 16216071900 | 196200 | 196300 | 196300 | 196100 | 128 |
| 368 | 20250102 | 133000 | 16190959300 | 196200 | 196300 | 196400 | 196200 | 90 |
| 369 | 20250102 | 132900 | 16173297900 | 196300 | 196300 | 196400 | 196200 | 74 |
| 370 | 20250102 | 132800 | 16158774600 | 196300 | 196400 | 196400 | 196200 | 44 |
| 371 | 20250102 | 132700 | 16150140600 | 196400 | 196400 | 196500 | 196200 | 189 |
| 372 | 20250102 | 132600 | 16113010700 | 196500 | 196500 | 196500 | 196400 | 44 |
| 373 | 20250102 | 132500 | 16104366600 | 196400 | 196500 | 196500 | 196400 | 37 |
| 374 | 20250102 | 132400 | 16097099100 | 196400 | 195900 | 196600 | 195800 | 330 |
| 375 | 20250102 | 132300 | 16032350800 | 195800 | 195900 | 195900 | 195800 | 34 |
| 376 | 20250102 | 132200 | 16025691900 | 195900 | 196200 | 196200 | 195800 | 186 |
| 377 | 20250102 | 132100 | 15989230500 | 196200 | 196400 | 196400 | 196000 | 129 |
| 378 | 20250102 | 132000 | 15963915200 | 196400 | 196000 | 196500 | 196000 | 217 |
| 379 | 20250102 | 131900 | 15921324100 | 195900 | 196100 | 196100 | 195800 | 136 |
| 380 | 20250102 | 131800 | 15894678400 | 196000 | 196200 | 196200 | 196000 | 173 |
| 381 | 20250102 | 131700 | 15860756100 | 196200 | 196500 | 196500 | 196200 | 205 |
| 382 | 20250102 | 131600 | 15820502800 | 196400 | 196400 | 196600 | 196400 | 40 |
| 383 | 20250102 | 131500 | 15812645800 | 196600 | 196500 | 196600 | 196400 | 64 |
| 384 | 20250102 | 131400 | 15800069400 | 196600 | 196800 | 196800 | 196600 | 83 |
| 385 | 20250102 | 131300 | 15783745300 | 196800 | 196700 | 197000 | 196600 | 83 |
| 386 | 20250102 | 131200 | 15767417200 | 196800 | 197000 | 197000 | 196600 | 145 |
| 387 | 20250102 | 131100 | 15738886300 | 196900 | 196600 | 196900 | 196600 | 125 |
| 388 | 20250102 | 131000 | 15714294900 | 196700 | 196900 | 196900 | 196700 | 29 |
| 389 | 20250102 | 130900 | 15708589400 | 197000 | 197200 | 197200 | 197000 | 286 |
| 390 | 20250102 | 130800 | 15652215700 | 197200 | 196300 | 197200 | 196200 | 283 |
| 391 | 20250102 | 130700 | 15596515000 | 196300 | 195800 | 196900 | 195800 | 631 |
| 392 | 20250102 | 130600 | 15472805000 | 195800 | 195400 | 196300 | 195400 | 542 |
| 393 | 20250102 | 130500 | 15366638300 | 195400 | 195500 | 195500 | 195400 | 87 |
| 394 | 20250102 | 130400 | 15349633900 | 195400 | 195500 | 195500 | 195400 | 100 |
| 395 | 20250102 | 130300 | 15330089600 | 195500 | 195500 | 195600 | 195400 | 127 |
| 396 | 20250102 | 130200 | 15305267700 | 195500 | 195800 | 195800 | 195000 | 616 |
| 397 | 20250102 | 130100 | 15184941900 | 195700 | 197200 | 197200 | 195700 | 754 |
| 398 | 20250102 | 130000 | 15036773900 | 197300 | 197600 | 197600 | 197200 | 270 |
| 399 | 20250102 | 125900 | 14983497600 | 197500 | 198000 | 198200 | 197500 | 271 |
| 400 | 20250102 | 125800 | 14929868100 | 198100 | 198100 | 198200 | 198000 | 50 |
| 401 | 20250102 | 125700 | 14919962900 | 198100 | 198200 | 198400 | 198000 | 230 |
| 402 | 20250102 | 125600 | 14874375300 | 197900 | 199000 | 199000 | 197900 | 1153 |
| 403 | 20250102 | 125500 | 14645637900 | 198900 | 199600 | 199600 | 198900 | 283 |
| 404 | 20250102 | 125400 | 14589236600 | 199500 | 199500 | 199900 | 199500 | 259 |
| 405 | 20250102 | 125300 | 14537503900 | 199600 | 199700 | 199700 | 199500 | 81 |
| 406 | 20250102 | 125200 | 14521342300 | 199800 | 199500 | 199900 | 199400 | 282 |
| 407 | 20250102 | 125100 | 14465012200 | 199600 | 199600 | 199900 | 199500 | 220 |
| 408 | 20250102 | 125000 | 14421049900 | 199800 | 199900 | 199900 | 199100 | 215 |
| 409 | 20250102 | 124900 | 14378148300 | 199600 | 199600 | 199900 | 199000 | 605 |
| 410 | 20250102 | 124800 | 14257433100 | 199700 | 199200 | 199800 | 199200 | 313 |
| 411 | 20250102 | 124700 | 14194978800 | 199200 | 199200 | 199800 | 199000 | 468 |
| 412 | 20250102 | 124600 | 14101604600 | 199200 | 199500 | 199500 | 199200 | 29 |
| 413 | 20250102 | 124500 | 14095826200 | 199500 | 198700 | 199500 | 198700 | 377 |
| 414 | 20250102 | 124400 | 14020787000 | 198800 | 198900 | 199600 | 198600 | 403 |
| 415 | 20250102 | 124300 | 13940530900 | 198900 | 199000 | 199300 | 198900 | 59 |
| 416 | 20250102 | 124200 | 13928790400 | 199400 | 199000 | 199500 | 198800 | 309 |
| 417 | 20250102 | 124100 | 13867226300 | 199000 | 199600 | 199800 | 199000 | 277 |
| 418 | 20250102 | 124000 | 13812007700 | 199600 | 199400 | 199900 | 199000 | 369 |
| 419 | 20250102 | 123900 | 13738385000 | 199300 | 199800 | 199800 | 199200 | 257 |
| 420 | 20250102 | 123800 | 13687110800 | 199700 | 199600 | 199800 | 199500 | 272 |
| 421 | 20250102 | 123700 | 13632783500 | 199700 | 199700 | 199900 | 199600 | 228 |
| 422 | 20250102 | 123600 | 13587216100 | 199800 | 199700 | 199800 | 199400 | 41 |
| 423 | 20250102 | 123500 | 13579028600 | 199900 | 199600 | 199900 | 199300 | 286 |
| 424 | 20250102 | 123400 | 13521907100 | 199200 | 199200 | 199900 | 199100 | 243 |
| 425 | 20250102 | 123300 | 13473419600 | 199100 | 199500 | 199500 | 199100 | 18 |
| 426 | 20250102 | 123200 | 13469834300 | 199600 | 199500 | 199600 | 199000 | 227 |
| 427 | 20250102 | 123100 | 13424579000 | 199500 | 199100 | 199500 | 198800 | 291 |
| 428 | 20250102 | 123000 | 13366590600 | 199400 | 199400 | 199700 | 199000 | 226 |
| 429 | 20250102 | 122900 | 13321482400 | 199300 | 199400 | 199400 | 198800 | 169 |
| 430 | 20250102 | 122800 | 13287823000 | 199400 | 199200 | 199500 | 198600 | 823 |
| 431 | 20250102 | 122700 | 13124076500 | 199200 | 199300 | 199500 | 199200 | 267 |
| 432 | 20250102 | 122600 | 13070844100 | 199400 | 199900 | 199900 | 199400 | 63 |
| 433 | 20250102 | 122500 | 13058278400 | 199500 | 199700 | 199900 | 199400 | 311 |
| 434 | 20250102 | 122400 | 12996183800 | 199600 | 199700 | 199900 | 199600 | 237 |
| 435 | 20250102 | 122300 | 12948824300 | 199600 | 199600 | 199900 | 199500 | 245 |
| 436 | 20250102 | 122200 | 12899885300 | 199500 | 199900 | 199900 | 199500 | 119 |
| 437 | 20250102 | 122100 | 12876119900 | 199900 | 199600 | 200000 | 199500 | 340 |
| 438 | 20250102 | 122000 | 12808176600 | 199600 | 199400 | 199900 | 199400 | 207 |
| 439 | 20250102 | 121900 | 12766812800 | 199300 | 199300 | 199400 | 199100 | 109 |
| 440 | 20250102 | 121800 | 12745096800 | 199800 | 199300 | 199900 | 199200 | 274 |
| 441 | 20250102 | 121700 | 12690407600 | 199500 | 199300 | 199900 | 199300 | 253 |
| 442 | 20250102 | 121600 | 12639889900 | 199200 | 199600 | 199600 | 199100 | 59 |
| 443 | 20250102 | 121500 | 12628134600 | 199800 | 199200 | 199800 | 199100 | 327 |
| 444 | 20250102 | 121400 | 12562904200 | 199200 | 199100 | 199800 | 199100 | 262 |
| 445 | 20250102 | 121300 | 12510625100 | 199100 | 199000 | 199600 | 199000 | 244 |
| 446 | 20250102 | 121200 | 12461984700 | 199100 | 199000 | 199100 | 198900 | 35 |
| 447 | 20250102 | 121100 | 12455018900 | 199000 | 199100 | 199500 | 198800 | 261 |
| 448 | 20250102 | 121000 | 12403001300 | 199100 | 198900 | 199500 | 198800 | 224 |
| 449 | 20250102 | 120900 | 12358341700 | 198900 | 198900 | 199400 | 198800 | 101 |
| 450 | 20250102 | 120800 | 12338251300 | 199400 | 198800 | 199400 | 198700 | 361 |
| 451 | 20250102 | 120700 | 12266402400 | 198800 | 198700 | 199400 | 198700 | 291 |
| 452 | 20250102 | 120600 | 12208456200 | 198800 | 198900 | 199400 | 198800 | 261 |
| 453 | 20250102 | 120500 | 12156483100 | 198900 | 198600 | 199000 | 198600 | 75 |
| 454 | 20250102 | 120400 | 12141583300 | 198500 | 198400 | 199400 | 198300 | 445 |
| 455 | 20250102 | 120300 | 12053108700 | 198400 | 198700 | 199400 | 198200 | 289 |
| 456 | 20250102 | 120200 | 11995632100 | 198600 | 198600 | 198600 | 198300 | 277 |
| 457 | 20250102 | 120100 | 11940641300 | 198600 | 198900 | 199400 | 198500 | 404 |
| 458 | 20250102 | 120000 | 11860250600 | 198900 | 198600 | 199600 | 198500 | 417 |
| 459 | 20250102 | 115900 | 11777226200 | 198600 | 199600 | 199600 | 198500 | 249 |
| 460 | 20250102 | 115800 | 11727736600 | 199600 | 198800 | 199600 | 198700 | 288 |
| 461 | 20250102 | 115700 | 11670369200 | 198800 | 198800 | 199500 | 198500 | 433 |
| 462 | 20250102 | 115600 | 11584217300 | 198500 | 198600 | 199200 | 198400 | 262 |
| 463 | 20250102 | 115500 | 11532092300 | 198500 | 198500 | 198500 | 198300 | 119 |
| 464 | 20250102 | 115400 | 11508475400 | 198500 | 198200 | 199200 | 198200 | 286 |
| 465 | 20250102 | 115300 | 11451656400 | 198200 | 199000 | 199200 | 198200 | 428 |
| 466 | 20250102 | 115200 | 11366689100 | 199000 | 199000 | 199000 | 198100 | 145 |
| 467 | 20250102 | 115100 | 11337933700 | 198200 | 198200 | 199000 | 198000 | 265 |
| 468 | 20250102 | 115000 | 11285336000 | 198200 | 198300 | 198400 | 198200 | 307 |
| 469 | 20250102 | 114900 | 11224437800 | 198300 | 198300 | 199300 | 198200 | 238 |
| 470 | 20250102 | 114800 | 11177108000 | 198200 | 198600 | 198600 | 197900 | 170 |
| 471 | 20250102 | 114700 | 11143433100 | 198100 | 198800 | 199000 | 198000 | 558 |
| 472 | 20250102 | 114600 | 11032797300 | 198800 | 198800 | 199500 | 198600 | 288 |
| 473 | 20250102 | 114500 | 10975487500 | 198900 | 198700 | 198900 | 198700 | 187 |
| 474 | 20250102 | 114400 | 10938316300 | 198800 | 199300 | 199800 | 198300 | 495 |
| 475 | 20250102 | 114300 | 10839849100 | 199300 | 199100 | 199700 | 198500 | 285 |
| 476 | 20250102 | 114200 | 10783085400 | 199000 | 199100 | 199100 | 198700 | 154 |
| 477 | 20250102 | 114100 | 10752457500 | 198800 | 199100 | 199900 | 198600 | 400 |
| 478 | 20250102 | 114000 | 10672805500 | 199100 | 199000 | 199900 | 198900 | 326 |
| 479 | 20250102 | 113900 | 10607850800 | 199000 | 198500 | 199900 | 198500 | 871 |
| 480 | 20250102 | 113800 | 10434338000 | 198500 | 198300 | 198600 | 198300 | 226 |
| 481 | 20250102 | 113700 | 10389482200 | 198400 | 198500 | 199800 | 198200 | 422 |
| 482 | 20250102 | 113600 | 10305585100 | 198500 | 198200 | 199800 | 198200 | 472 |
| 483 | 20250102 | 113500 | 10211832700 | 198300 | 198300 | 198500 | 198100 | 231 |
| 484 | 20250102 | 113400 | 10166019500 | 198000 | 198100 | 199900 | 197700 | 410 |
| 485 | 20250102 | 113300 | 10084536700 | 199800 | 197500 | 199800 | 197400 | 454 |
| 486 | 20250102 | 113200 | 9994492600 | 197500 | 198100 | 199800 | 197500 | 452 |
| 487 | 20250102 | 113100 | 9904751700 | 198100 | 197900 | 198500 | 197800 | 318 |
| 488 | 20250102 | 113000 | 9841776900 | 198400 | 197800 | 198400 | 197700 | 409 |
| 489 | 20250102 | 112900 | 9760755600 | 197800 | 197800 | 199600 | 197700 | 464 |
| 490 | 20250102 | 112800 | 9668823700 | 197800 | 197900 | 197900 | 197600 | 293 |
| 491 | 20250102 | 112700 | 9610884500 | 197900 | 197500 | 199800 | 197400 | 456 |
| 492 | 20250102 | 112600 | 9520502800 | 197400 | 197100 | 198800 | 197100 | 307 |
| 493 | 20250102 | 112500 | 9459748500 | 197100 | 197100 | 197600 | 197100 | 93 |
| 494 | 20250102 | 112400 | 9441390100 | 197100 | 197700 | 197900 | 197100 | 608 |
| 495 | 20250102 | 112300 | 9321399800 | 197700 | 197300 | 199700 | 197200 | 348 |
| 496 | 20250102 | 112200 | 9252509000 | 197300 | 197300 | 198100 | 197200 | 409 |
| 497 | 20250102 | 112100 | 9171692100 | 197300 | 197600 | 197700 | 197200 | 112 |
| 498 | 20250102 | 112000 | 9149586400 | 197300 | 196900 | 199000 | 196900 | 483 |
| 499 | 20250102 | 111900 | 9054149800 | 196900 | 196900 | 198900 | 196800 | 489 |
| 500 | 20250102 | 111800 | 8957692400 | 196900 | 197100 | 197100 | 196900 | 93 |
| 501 | 20250102 | 111700 | 8939376700 | 197100 | 197000 | 198400 | 196700 | 321 |
| 502 | 20250102 | 111600 | 8876084300 | 196700 | 196600 | 197100 | 196600 | 255 |
| 503 | 20250102 | 111500 | 8825900500 | 196500 | 196400 | 198400 | 196400 | 599 |
| 504 | 20250102 | 111400 | 8707982500 | 196400 | 196800 | 196800 | 196400 | 182 |
| 505 | 20250102 | 111300 | 8672198100 | 196700 | 197400 | 198400 | 196700 | 599 |
| 506 | 20250102 | 111200 | 8554051100 | 197400 | 197200 | 197500 | 197200 | 277 |
| 507 | 20250102 | 111100 | 8499368200 | 197200 | 197300 | 197300 | 197200 | 164 |
| 508 | 20250102 | 111000 | 8467020900 | 197400 | 198200 | 198200 | 197200 | 298 |
| 509 | 20250102 | 110900 | 8408174300 | 197700 | 197600 | 198400 | 197100 | 473 |
| 510 | 20250102 | 110800 | 8314699700 | 197700 | 197700 | 197700 | 197600 | 68 |
| 511 | 20250102 | 110700 | 8301256700 | 197700 | 197900 | 198400 | 197600 | 410 |
| 512 | 20250102 | 110600 | 8220139600 | 197900 | 198100 | 198800 | 197700 | 401 |
| 513 | 20250102 | 110500 | 8140640800 | 198100 | 198700 | 199800 | 198000 | 407 |
| 514 | 20250102 | 110400 | 8059776100 | 198600 | 198300 | 199400 | 198300 | 261 |
| 515 | 20250102 | 110300 | 8007950100 | 198400 | 198300 | 199500 | 198300 | 352 |
| 516 | 20250102 | 110200 | 7938030100 | 198400 | 198500 | 198800 | 198300 | 422 |
| 517 | 20250102 | 110100 | 7854273400 | 198500 | 198600 | 199500 | 198500 | 416 |
| 518 | 20250102 | 110000 | 7771475600 | 198500 | 200500 | 200500 | 198400 | 1202 |
| 519 | 20250102 | 105900 | 7531965900 | 200500 | 200500 | 201000 | 200000 | 483 |
| 520 | 20250102 | 105800 | 7435062400 | 200500 | 200500 | 201000 | 200000 | 628 |
| 521 | 20250102 | 105700 | 7309109400 | 200500 | 200000 | 200500 | 200000 | 164 |
| 522 | 20250102 | 105600 | 7276243400 | 199800 | 199700 | 200500 | 199600 | 727 |
| 523 | 20250102 | 105500 | 7130730200 | 199600 | 200000 | 200000 | 199600 | 576 |
| 524 | 20250102 | 105400 | 7015625300 | 200000 | 200500 | 201000 | 199600 | 301 |
| 525 | 20250102 | 105300 | 6955361200 | 200500 | 201000 | 201000 | 199500 | 862 |
| 526 | 20250102 | 105200 | 6782877300 | 201000 | 199700 | 201000 | 199700 | 2246 |
| 527 | 20250102 | 105100 | 6333717400 | 199700 | 199200 | 199700 | 199000 | 930 |
| 528 | 20250102 | 105000 | 6148339800 | 199200 | 198700 | 199200 | 198600 | 2486 |
| 529 | 20250102 | 104900 | 5653785700 | 198700 | 198600 | 198700 | 198200 | 616 |
| 530 | 20250102 | 104800 | 5531459900 | 198600 | 198300 | 198600 | 198200 | 625 |
| 531 | 20250102 | 104700 | 5407412700 | 198300 | 198400 | 198500 | 198100 | 380 |
| 532 | 20250102 | 104600 | 5332068100 | 198400 | 198500 | 198500 | 198400 | 466 |
| 533 | 20250102 | 104500 | 5239573700 | 198500 | 198300 | 198500 | 198300 | 398 |
| 534 | 20250102 | 104400 | 5160592600 | 198400 | 198300 | 198400 | 198200 | 175 |
| 535 | 20250102 | 104300 | 5125876200 | 198300 | 197900 | 198300 | 197900 | 451 |
| 536 | 20250102 | 104200 | 5036483400 | 197900 | 197900 | 198300 | 197800 | 345 |
| 537 | 20250102 | 104100 | 4968114100 | 197900 | 197800 | 198300 | 197800 | 619 |
| 538 | 20250102 | 104000 | 4845504200 | 197800 | 198000 | 198100 | 197300 | 622 |
| 539 | 20250102 | 103900 | 4722528300 | 198100 | 198000 | 198100 | 197400 | 988 |
| 540 | 20250102 | 103800 | 4527000100 | 198000 | 197600 | 198000 | 197600 | 378 |
| 541 | 20250102 | 103700 | 4452211800 | 197700 | 197200 | 197700 | 197100 | 556 |
| 542 | 20250102 | 103600 | 4342475500 | 197300 | 197100 | 197400 | 197100 | 691 |
| 543 | 20250102 | 103500 | 4206154700 | 197100 | 196900 | 197100 | 196500 | 540 |
| 544 | 20250102 | 103400 | 4099794800 | 196900 | 196900 | 197000 | 196500 | 260 |
| 545 | 20250102 | 103300 | 4048638400 | 197000 | 196900 | 197400 | 196900 | 206 |
| 546 | 20250102 | 103200 | 4008030400 | 196900 | 196500 | 196900 | 196500 | 179 |
| 547 | 20250102 | 103100 | 3972799200 | 196500 | 196100 | 196600 | 195600 | 816 |
| 548 | 20250102 | 103000 | 3813045100 | 196100 | 196400 | 197600 | 196000 | 332 |
| 549 | 20250102 | 102900 | 3747793400 | 196200 | 196900 | 197000 | 195800 | 361 |
| 550 | 20250102 | 102800 | 3676918700 | 196900 | 196900 | 197000 | 196800 | 258 |
| 551 | 20250102 | 102700 | 3626115400 | 196900 | 197000 | 197800 | 196600 | 411 |
| 552 | 20250102 | 102600 | 3545146700 | 197100 | 196900 | 197100 | 196800 | 314 |
| 553 | 20250102 | 102500 | 3483301000 | 196900 | 197400 | 197700 | 196600 | 245 |
| 554 | 20250102 | 102400 | 3435031600 | 197400 | 197700 | 198400 | 197100 | 1448 |
| 555 | 20250102 | 102300 | 3148594700 | 197700 | 197600 | 197800 | 196800 | 407 |
| 556 | 20250102 | 102200 | 3068299400 | 197400 | 197500 | 197800 | 197200 | 543 |
| 557 | 20250102 | 102100 | 2961028100 | 197400 | 197000 | 197400 | 197000 | 472 |
| 558 | 20250102 | 102000 | 2867939900 | 197000 | 196600 | 197000 | 196500 | 422 |
| 559 | 20250102 | 101900 | 2784881200 | 196600 | 196700 | 196900 | 196200 | 309 |
| 560 | 20250102 | 101800 | 2724154700 | 196700 | 196600 | 196800 | 196200 | 629 |
| 561 | 20250102 | 101700 | 2600468000 | 196600 | 196300 | 196600 | 195800 | 1082 |
| 562 | 20250102 | 101600 | 2388253300 | 196300 | 195400 | 196400 | 195100 | 1061 |
| 563 | 20250102 | 101500 | 2180601400 | 195400 | 194600 | 195400 | 194300 | 318 |
| 564 | 20250102 | 101400 | 2118673600 | 194700 | 194600 | 195500 | 194500 | 363 |
| 565 | 20250102 | 101300 | 2047898600 | 194600 | 195000 | 195100 | 194500 | 548 |
| 566 | 20250102 | 101200 | 1941184700 | 195000 | 195000 | 195000 | 194400 | 715 |
| 567 | 20250102 | 101100 | 1801942200 | 195100 | 195400 | 195600 | 194600 | 848 |
| 568 | 20250102 | 101000 | 1636345300 | 195300 | 194700 | 195400 | 194700 | 295 |
| 569 | 20250102 | 100900 | 1578786700 | 194800 | 194900 | 195000 | 194500 | 588 |
| 570 | 20250102 | 100800 | 1464236100 | 194800 | 194300 | 195500 | 194300 | 800 |
| 571 | 20250102 | 100700 | 1308209700 | 194500 | 194800 | 195300 | 194200 | 1263 |
| 572 | 20250102 | 100600 | 1062194400 | 194600 | 192800 | 195100 | 192800 | 868 |
| 573 | 20250102 | 100500 | 894145000 | 192800 | 192000 | 192800 | 191900 | 847 |
| 574 | 20250102 | 100400 | 731233300 | 191800 | 191600 | 192000 | 191300 | 452 |
| 575 | 20250102 | 100300 | 644643300 | 192800 | 192400 | 192800 | 191300 | 427 |
| 576 | 20250102 | 100200 | 562603100 | 192000 | 190400 | 192000 | 190200 | 1305 |
| 577 | 20250102 | 100100 | 312335300 | 190400 | 191500 | 192000 | 190200 | 750 |
| 578 | 20250102 | 100000 | 168969900 | 190500 | 190000 | 191500 | 190000 | 842 |