30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 3 | 20250102 | 182900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 4 | 20250102 | 182800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 5 | 20250102 | 182700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 6 | 20250102 | 182600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 7 | 20250102 | 182500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 8 | 20250102 | 182400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 9 | 20250102 | 182300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 10 | 20250102 | 182200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 11 | 20250102 | 182100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 12 | 20250102 | 182000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 13 | 20250102 | 181900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 14 | 20250102 | 181800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 15 | 20250102 | 181700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 16 | 20250102 | 181600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 17 | 20250102 | 181500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 18 | 20250102 | 181400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 19 | 20250102 | 181300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 20 | 20250102 | 181200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 21 | 20250102 | 181100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 22 | 20250102 | 181000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 23 | 20250102 | 180900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 24 | 20250102 | 180800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 25 | 20250102 | 180700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 26 | 20250102 | 180600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 27 | 20250102 | 180500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 28 | 20250102 | 180400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 29 | 20250102 | 180300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 30 | 20250102 | 180200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 31 | 20250102 | 180100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 32 | 20250102 | 180000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 33 | 20250102 | 175900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 34 | 20250102 | 175800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 35 | 20250102 | 175700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 36 | 20250102 | 175600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 37 | 20250102 | 175500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 38 | 20250102 | 175400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 39 | 20250102 | 175300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 40 | 20250102 | 175200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 41 | 20250102 | 175100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 42 | 20250102 | 175000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 43 | 20250102 | 174900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 44 | 20250102 | 174800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 45 | 20250102 | 174700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 46 | 20250102 | 174600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 47 | 20250102 | 174500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 48 | 20250102 | 174400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 49 | 20250102 | 174300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 50 | 20250102 | 174200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 51 | 20250102 | 174100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 52 | 20250102 | 174000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 53 | 20250102 | 173900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 54 | 20250102 | 173800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 55 | 20250102 | 173700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 56 | 20250102 | 173600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 57 | 20250102 | 173500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 58 | 20250102 | 173400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 59 | 20250102 | 173300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 60 | 20250102 | 173200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 61 | 20250102 | 173100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 62 | 20250102 | 173000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 63 | 20250102 | 172900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 64 | 20250102 | 172800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 65 | 20250102 | 172700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 66 | 20250102 | 172600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 67 | 20250102 | 172500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 68 | 20250102 | 172400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 69 | 20250102 | 172300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 70 | 20250102 | 172200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 71 | 20250102 | 172100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 72 | 20250102 | 172000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 73 | 20250102 | 171900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 74 | 20250102 | 171800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 75 | 20250102 | 171700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 76 | 20250102 | 171600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 77 | 20250102 | 171500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 78 | 20250102 | 171400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 79 | 20250102 | 171300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 80 | 20250102 | 171200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 81 | 20250102 | 171100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 82 | 20250102 | 171000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 83 | 20250102 | 170900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 84 | 20250102 | 170800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 85 | 20250102 | 170700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 86 | 20250102 | 170600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 87 | 20250102 | 170500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 88 | 20250102 | 170400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 89 | 20250102 | 170300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 90 | 20250102 | 170200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 91 | 20250102 | 170100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 92 | 20250102 | 170000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 93 | 20250102 | 165900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 94 | 20250102 | 165800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 95 | 20250102 | 165700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 96 | 20250102 | 165600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 97 | 20250102 | 165500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 98 | 20250102 | 165400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 99 | 20250102 | 165300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 100 | 20250102 | 165200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 101 | 20250102 | 165100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 102 | 20250102 | 165000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 103 | 20250102 | 164900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 104 | 20250102 | 164800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 105 | 20250102 | 164700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 106 | 20250102 | 164600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 107 | 20250102 | 164500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 108 | 20250102 | 164400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 109 | 20250102 | 164300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 110 | 20250102 | 164200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 111 | 20250102 | 164100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 112 | 20250102 | 164000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 113 | 20250102 | 163900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 114 | 20250102 | 163800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 115 | 20250102 | 163700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 116 | 20250102 | 163600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 117 | 20250102 | 163500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 118 | 20250102 | 163400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 119 | 20250102 | 163300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 120 | 20250102 | 163200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 121 | 20250102 | 163100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 122 | 20250102 | 163000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 123 | 20250102 | 162900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 124 | 20250102 | 162800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 125 | 20250102 | 162700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 126 | 20250102 | 162600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 127 | 20250102 | 162500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 128 | 20250102 | 162400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 129 | 20250102 | 162300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 130 | 20250102 | 162200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 131 | 20250102 | 162100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 132 | 20250102 | 162000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 133 | 20250102 | 161900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 134 | 20250102 | 161800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 135 | 20250102 | 161700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 136 | 20250102 | 161600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 137 | 20250102 | 161500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 138 | 20250102 | 161400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 139 | 20250102 | 161300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 140 | 20250102 | 161200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 141 | 20250102 | 161100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 142 | 20250102 | 161000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 143 | 20250102 | 160900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 144 | 20250102 | 160800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 145 | 20250102 | 160700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 146 | 20250102 | 160600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 147 | 20250102 | 160500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 148 | 20250102 | 160400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 149 | 20250102 | 160300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 150 | 20250102 | 160200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 151 | 20250102 | 160100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 152 | 20250102 | 160000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 25410 |
| 153 | 20250102 | 155900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 154 | 20250102 | 155800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 155 | 20250102 | 155700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 156 | 20250102 | 155600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 157 | 20250102 | 155500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 158 | 20250102 | 155400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 159 | 20250102 | 155300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 160 | 20250102 | 155200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 161 | 20250102 | 155100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 162 | 20250102 | 155000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 163 | 20250102 | 154900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 164 | 20250102 | 154800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 165 | 20250102 | 154700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 166 | 20250102 | 154600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 167 | 20250102 | 154500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 168 | 20250102 | 154400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 169 | 20250102 | 154300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 170 | 20250102 | 154200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 171 | 20250102 | 154100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 172 | 20250102 | 154000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 173 | 20250102 | 153900 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 174 | 20250102 | 153800 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 175 | 20250102 | 153700 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 176 | 20250102 | 153600 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 177 | 20250102 | 153500 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 178 | 20250102 | 153400 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 179 | 20250102 | 153300 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 180 | 20250102 | 153200 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 181 | 20250102 | 153100 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 0 |
| 182 | 20250102 | 153000 | 180775432800 | 118300 | 118300 | 118300 | 118300 | 50820 |
| 183 | 20250102 | 152900 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 184 | 20250102 | 152800 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 185 | 20250102 | 152700 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 186 | 20250102 | 152600 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 187 | 20250102 | 152500 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20250102 | 152400 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20250102 | 152300 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20250102 | 152200 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20250102 | 152100 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20250102 | 152000 | 177769429800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20250102 | 151900 | 177769429800 | 118200 | 118300 | 118500 | 118100 | 9105 |
| 194 | 20250102 | 151800 | 176692892700 | 118200 | 118300 | 118300 | 118200 | 3225 |
| 195 | 20250102 | 151700 | 176311671800 | 118200 | 118400 | 118400 | 118200 | 2238 |
| 196 | 20250102 | 151600 | 176046910400 | 118400 | 118500 | 118500 | 118300 | 2394 |
| 197 | 20250102 | 151500 | 175763484800 | 118500 | 118600 | 118600 | 118400 | 6402 |
| 198 | 20250102 | 151400 | 175004653000 | 118600 | 118600 | 118600 | 118500 | 1115 |
| 199 | 20250102 | 151300 | 174872439800 | 118600 | 118500 | 118600 | 118400 | 5218 |
| 200 | 20250102 | 151200 | 174254143200 | 118500 | 118400 | 118500 | 118300 | 4224 |
| 201 | 20250102 | 151100 | 173753902900 | 118400 | 118300 | 118400 | 118200 | 3180 |
| 202 | 20250102 | 151000 | 173377710100 | 118200 | 118200 | 118300 | 118000 | 8983 |
| 203 | 20250102 | 150900 | 172316528000 | 118200 | 118200 | 118200 | 118100 | 9142 |
| 204 | 20250102 | 150800 | 171236339700 | 118100 | 118100 | 118200 | 118100 | 5081 |
| 205 | 20250102 | 150700 | 170636072300 | 118100 | 118200 | 118200 | 118100 | 3895 |
| 206 | 20250102 | 150600 | 170175928600 | 118200 | 118300 | 118300 | 118100 | 3318 |
| 207 | 20250102 | 150500 | 169783840800 | 118200 | 118300 | 118300 | 118200 | 6245 |
| 208 | 20250102 | 150400 | 169045619900 | 118300 | 118300 | 118400 | 118200 | 5230 |
| 209 | 20250102 | 150300 | 168426924500 | 118300 | 118300 | 118400 | 118300 | 1699 |
| 210 | 20250102 | 150200 | 168225894600 | 118400 | 118400 | 118400 | 118200 | 6638 |
| 211 | 20250102 | 150100 | 167440604300 | 118400 | 118400 | 118500 | 118300 | 3285 |
| 212 | 20250102 | 150000 | 167051741800 | 118400 | 118500 | 118600 | 118400 | 6595 |
| 213 | 20250102 | 145900 | 166270668300 | 118400 | 118700 | 118700 | 118400 | 9136 |
| 214 | 20250102 | 145800 | 165187741200 | 118600 | 118700 | 118700 | 118600 | 1000 |
| 215 | 20250102 | 145700 | 165069086900 | 118700 | 118700 | 118700 | 118600 | 2053 |
| 216 | 20250102 | 145600 | 164825525000 | 118700 | 118700 | 118800 | 118600 | 2332 |
| 217 | 20250102 | 145500 | 164548820200 | 118800 | 118800 | 118800 | 118700 | 826 |
| 218 | 20250102 | 145400 | 164450737500 | 118800 | 118800 | 118800 | 118700 | 2100 |
| 219 | 20250102 | 145300 | 164201385000 | 118800 | 118700 | 118800 | 118700 | 1020 |
| 220 | 20250102 | 145200 | 164080282300 | 118800 | 118800 | 118800 | 118700 | 1007 |
| 221 | 20250102 | 145100 | 163960709400 | 118700 | 118900 | 118900 | 118700 | 2582 |
| 222 | 20250102 | 145000 | 163654085800 | 118800 | 118900 | 118900 | 118800 | 2126 |
| 223 | 20250102 | 144900 | 163401332000 | 118800 | 118800 | 118900 | 118800 | 764 |
| 224 | 20250102 | 144800 | 163310502900 | 118900 | 118900 | 118900 | 118700 | 2095 |
| 225 | 20250102 | 144700 | 163061663600 | 118900 | 118800 | 118900 | 118800 | 462 |
| 226 | 20250102 | 144600 | 163006751900 | 118800 | 118800 | 119000 | 118800 | 2833 |
| 227 | 20250102 | 144500 | 162670026200 | 118900 | 118900 | 118900 | 118800 | 1290 |
| 228 | 20250102 | 144400 | 162516649100 | 118900 | 118800 | 118900 | 118800 | 519 |
| 229 | 20250102 | 144300 | 162454949800 | 118900 | 118700 | 118900 | 118700 | 2087 |
| 230 | 20250102 | 144200 | 162207011400 | 118700 | 118700 | 118800 | 118600 | 631 |
| 231 | 20250102 | 144100 | 162132106800 | 118700 | 118700 | 118800 | 118600 | 1499 |
| 232 | 20250102 | 144000 | 161954217100 | 118800 | 118700 | 118800 | 118600 | 1690 |
| 233 | 20250102 | 143900 | 161753674200 | 118700 | 119000 | 119100 | 118700 | 4644 |
| 234 | 20250102 | 143800 | 161201636500 | 119000 | 118900 | 119000 | 118900 | 1816 |
| 235 | 20250102 | 143700 | 160985602900 | 118900 | 118800 | 118900 | 118800 | 1575 |
| 236 | 20250102 | 143600 | 160798387700 | 118900 | 118800 | 118900 | 118800 | 1874 |
| 237 | 20250102 | 143500 | 160575633100 | 118800 | 118600 | 118800 | 118600 | 1019 |
| 238 | 20250102 | 143400 | 160454680600 | 118700 | 118500 | 118900 | 118500 | 9169 |
| 239 | 20250102 | 143300 | 159367287700 | 118500 | 118500 | 118600 | 118500 | 1515 |
| 240 | 20250102 | 143200 | 159187732200 | 118600 | 118700 | 118700 | 118500 | 2295 |
| 241 | 20250102 | 143100 | 158915510200 | 118600 | 118700 | 118700 | 118500 | 4128 |
| 242 | 20250102 | 143000 | 158425949500 | 118600 | 118700 | 118800 | 118600 | 3729 |
| 243 | 20250102 | 142900 | 157983365800 | 118800 | 118800 | 118800 | 118700 | 542 |
| 244 | 20250102 | 142800 | 157918997800 | 118700 | 118800 | 118900 | 118700 | 585 |
| 245 | 20250102 | 142700 | 157849512500 | 118800 | 118700 | 118900 | 118700 | 2142 |
| 246 | 20250102 | 142600 | 157595062000 | 118800 | 118800 | 118900 | 118700 | 5340 |
| 247 | 20250102 | 142500 | 156960991200 | 118700 | 118800 | 118800 | 118700 | 919 |
| 248 | 20250102 | 142400 | 156851867200 | 118800 | 118800 | 118900 | 118700 | 1348 |
| 249 | 20250102 | 142300 | 156691718400 | 118800 | 118800 | 118900 | 118800 | 1316 |
| 250 | 20250102 | 142200 | 156535291300 | 118900 | 118900 | 118900 | 118800 | 2455 |
| 251 | 20250102 | 142100 | 156243624200 | 118900 | 118900 | 118900 | 118800 | 1192 |
| 252 | 20250102 | 142000 | 156101912300 | 118900 | 118800 | 118900 | 118800 | 549 |
| 253 | 20250102 | 141900 | 156036662300 | 118800 | 118900 | 118900 | 118800 | 966 |
| 254 | 20250102 | 141800 | 155921846700 | 118900 | 119000 | 119000 | 118800 | 862 |
| 255 | 20250102 | 141700 | 155819357800 | 118900 | 118900 | 118900 | 118800 | 1492 |
| 256 | 20250102 | 141600 | 155641968600 | 119000 | 119000 | 119000 | 118900 | 921 |
| 257 | 20250102 | 141500 | 155532444600 | 119000 | 118800 | 119000 | 118800 | 1457 |
| 258 | 20250102 | 141400 | 155359173400 | 118900 | 118900 | 119000 | 118800 | 702 |
| 259 | 20250102 | 141300 | 155275712500 | 118800 | 118800 | 119200 | 118700 | 2896 |
| 260 | 20250102 | 141200 | 154931271000 | 118800 | 118800 | 118900 | 118700 | 3490 |
| 261 | 20250102 | 141100 | 154516709900 | 118900 | 118900 | 118900 | 118800 | 2287 |
| 262 | 20250102 | 141000 | 154244978700 | 118900 | 118900 | 118900 | 118800 | 579 |
| 263 | 20250102 | 140900 | 154176161700 | 118900 | 118900 | 118900 | 118800 | 424 |
| 264 | 20250102 | 140800 | 154125764000 | 118900 | 119000 | 119000 | 118800 | 444 |
| 265 | 20250102 | 140700 | 154072983900 | 118900 | 119000 | 119000 | 118800 | 845 |
| 266 | 20250102 | 140600 | 153972518700 | 118900 | 118800 | 119000 | 118700 | 1242 |
| 267 | 20250102 | 140500 | 153824878200 | 118800 | 118900 | 118900 | 118700 | 1915 |
| 268 | 20250102 | 140400 | 153597374900 | 118900 | 118900 | 118900 | 118700 | 3349 |
| 269 | 20250102 | 140300 | 153199521100 | 118800 | 119000 | 119000 | 118800 | 1604 |
| 270 | 20250102 | 140200 | 153008731100 | 119000 | 118800 | 119000 | 118800 | 2179 |
| 271 | 20250102 | 140100 | 152749673900 | 118900 | 118700 | 118900 | 118700 | 2288 |
| 272 | 20250102 | 140000 | 152477896400 | 118700 | 118800 | 118900 | 118700 | 2378 |
| 273 | 20250102 | 135900 | 152195380600 | 118900 | 118800 | 118900 | 118700 | 2821 |
| 274 | 20250102 | 135800 | 151860257600 | 118800 | 118900 | 118900 | 118700 | 5325 |
| 275 | 20250102 | 135700 | 151227655700 | 118900 | 119000 | 119100 | 118800 | 7863 |
| 276 | 20250102 | 135600 | 150292395000 | 119000 | 119100 | 119200 | 119000 | 1497 |
| 277 | 20250102 | 135500 | 150114089300 | 119100 | 119200 | 119200 | 119100 | 678 |
| 278 | 20250102 | 135400 | 150033324900 | 119200 | 119100 | 119200 | 119100 | 1025 |
| 279 | 20250102 | 135300 | 149911225000 | 119200 | 119200 | 119200 | 119100 | 763 |
| 280 | 20250102 | 135200 | 149820300500 | 119200 | 119000 | 119200 | 119000 | 1909 |
| 281 | 20250102 | 135100 | 149592967400 | 119100 | 119200 | 119200 | 119000 | 1816 |
| 282 | 20250102 | 135000 | 149376674900 | 119200 | 119200 | 119200 | 119100 | 904 |
| 283 | 20250102 | 134900 | 149268973300 | 119200 | 119200 | 119200 | 119100 | 1298 |
| 284 | 20250102 | 134800 | 149114311200 | 119200 | 119200 | 119200 | 119100 | 1447 |
| 285 | 20250102 | 134700 | 148941959600 | 119100 | 119500 | 119500 | 119100 | 4251 |
| 286 | 20250102 | 134600 | 148434797000 | 119500 | 119600 | 119700 | 119400 | 2676 |
| 287 | 20250102 | 134500 | 148114881600 | 119600 | 119500 | 119600 | 119500 | 802 |
| 288 | 20250102 | 134400 | 148018994700 | 119500 | 119500 | 119500 | 119400 | 1329 |
| 289 | 20250102 | 134300 | 147860235400 | 119500 | 119500 | 119500 | 119400 | 1254 |
| 290 | 20250102 | 134200 | 147710389700 | 119500 | 119500 | 119500 | 119400 | 490 |
| 291 | 20250102 | 134100 | 147651848000 | 119500 | 119500 | 119500 | 119400 | 800 |
| 292 | 20250102 | 134000 | 147556289000 | 119400 | 119500 | 119500 | 119400 | 357 |
| 293 | 20250102 | 133900 | 147513630300 | 119500 | 119600 | 119600 | 119400 | 1178 |
| 294 | 20250102 | 133800 | 147372853900 | 119600 | 119500 | 119600 | 119400 | 1234 |
| 295 | 20250102 | 133700 | 147225421500 | 119500 | 119500 | 119500 | 119400 | 1230 |
| 296 | 20250102 | 133600 | 147078490900 | 119500 | 119500 | 119500 | 119400 | 1112 |
| 297 | 20250102 | 133500 | 146945607200 | 119500 | 119400 | 119500 | 119400 | 504 |
| 298 | 20250102 | 133400 | 146885412900 | 119400 | 119200 | 119400 | 119200 | 1266 |
| 299 | 20250102 | 133300 | 146734300500 | 119200 | 119700 | 119700 | 119200 | 5304 |
| 300 | 20250102 | 133200 | 146100087100 | 119700 | 119500 | 119700 | 119400 | 1661 |
| 301 | 20250102 | 133100 | 145901402200 | 119500 | 119300 | 119500 | 119300 | 1578 |
| 302 | 20250102 | 133000 | 145712884700 | 119300 | 119400 | 119500 | 119300 | 1470 |
| 303 | 20250102 | 132900 | 145537353200 | 119400 | 119500 | 119500 | 119400 | 489 |
| 304 | 20250102 | 132800 | 145478951300 | 119500 | 119400 | 119500 | 119400 | 1144 |
| 305 | 20250102 | 132700 | 145342348100 | 119400 | 119300 | 119400 | 119200 | 1345 |
| 306 | 20250102 | 132600 | 145181850600 | 119300 | 119300 | 119300 | 119200 | 1307 |
| 307 | 20250102 | 132500 | 145026010400 | 119300 | 119400 | 119400 | 119300 | 550 |
| 308 | 20250102 | 132400 | 144960363500 | 119400 | 119400 | 119500 | 119200 | 3474 |
| 309 | 20250102 | 132300 | 144545846300 | 119300 | 118900 | 119400 | 118800 | 4572 |
| 310 | 20250102 | 132200 | 144001714400 | 118900 | 118800 | 119000 | 118800 | 2565 |
| 311 | 20250102 | 132100 | 143696752200 | 118900 | 118900 | 119000 | 118800 | 2675 |
| 312 | 20250102 | 132000 | 143378700800 | 118900 | 119000 | 119100 | 118900 | 1364 |
| 313 | 20250102 | 131900 | 143216383800 | 119000 | 119200 | 119200 | 118900 | 4993 |
| 314 | 20250102 | 131800 | 142622085900 | 119100 | 119100 | 119300 | 119100 | 1543 |
| 315 | 20250102 | 131700 | 142438225200 | 119100 | 119000 | 119100 | 119000 | 1272 |
| 316 | 20250102 | 131600 | 142286789500 | 119100 | 119100 | 119100 | 119000 | 3433 |
| 317 | 20250102 | 131500 | 141878108500 | 119100 | 119100 | 119100 | 119000 | 1531 |
| 318 | 20250102 | 131400 | 141695796300 | 119100 | 119100 | 119100 | 119000 | 913 |
| 319 | 20250102 | 131300 | 141587129500 | 119000 | 119100 | 119100 | 119000 | 1410 |
| 320 | 20250102 | 131200 | 141419244800 | 119000 | 119400 | 119500 | 119000 | 3682 |
| 321 | 20250102 | 131100 | 140980540400 | 119500 | 119600 | 119600 | 119500 | 2485 |
| 322 | 20250102 | 131000 | 140683519600 | 119600 | 119700 | 119800 | 119500 | 8085 |
| 323 | 20250102 | 130900 | 139716107500 | 119700 | 119600 | 119700 | 119500 | 1092 |
| 324 | 20250102 | 130800 | 139585494800 | 119600 | 119300 | 119600 | 119300 | 2878 |
| 325 | 20250102 | 130700 | 139241695700 | 119300 | 119300 | 119400 | 119200 | 1728 |
| 326 | 20250102 | 130600 | 139035568200 | 119400 | 119300 | 119400 | 119200 | 2432 |
| 327 | 20250102 | 130500 | 138745457700 | 119300 | 119200 | 119300 | 119100 | 1122 |
| 328 | 20250102 | 130400 | 138611708100 | 119200 | 119100 | 119300 | 118900 | 11184 |
| 329 | 20250102 | 130300 | 137280641800 | 119000 | 119100 | 119200 | 119000 | 2288 |
| 330 | 20250102 | 130200 | 137008208400 | 119100 | 119100 | 119100 | 119000 | 2887 |
| 331 | 20250102 | 130100 | 136664462500 | 119100 | 119300 | 119300 | 119100 | 5621 |
| 332 | 20250102 | 130000 | 135994698900 | 119300 | 119300 | 119400 | 119200 | 2747 |
| 333 | 20250102 | 125900 | 135667026800 | 119400 | 119300 | 119400 | 119200 | 1741 |
| 334 | 20250102 | 125800 | 135459332900 | 119200 | 119400 | 119400 | 119200 | 2661 |
| 335 | 20250102 | 125700 | 135141946600 | 119300 | 119500 | 119500 | 119300 | 1848 |
| 336 | 20250102 | 125600 | 134921339900 | 119500 | 119500 | 119600 | 119400 | 3946 |
| 337 | 20250102 | 125500 | 134450080000 | 119500 | 119400 | 119500 | 119400 | 1352 |
| 338 | 20250102 | 125400 | 134288569800 | 119500 | 119500 | 119600 | 119400 | 1935 |
| 339 | 20250102 | 125300 | 134057299600 | 119500 | 119600 | 119600 | 119400 | 1445 |
| 340 | 20250102 | 125200 | 133884598200 | 119600 | 119700 | 119700 | 119500 | 3430 |
| 341 | 20250102 | 125100 | 133474591700 | 119600 | 119700 | 119700 | 119500 | 3490 |
| 342 | 20250102 | 125000 | 133057295200 | 119600 | 119600 | 119800 | 119500 | 7119 |
| 343 | 20250102 | 124900 | 132205778700 | 119600 | 119500 | 119600 | 119400 | 3272 |
| 344 | 20250102 | 124800 | 131814770100 | 119600 | 119600 | 119600 | 119400 | 3770 |
| 345 | 20250102 | 124700 | 131364264700 | 119500 | 119500 | 119600 | 119500 | 2194 |
| 346 | 20250102 | 124600 | 131102074200 | 119600 | 119600 | 119600 | 119500 | 926 |
| 347 | 20250102 | 124500 | 130991393900 | 119600 | 119500 | 119600 | 119300 | 23521 |
| 348 | 20250102 | 124400 | 128181297800 | 119500 | 119600 | 119700 | 119500 | 4076 |
| 349 | 20250102 | 124300 | 127693966000 | 119600 | 119800 | 119800 | 119600 | 8991 |
| 350 | 20250102 | 124200 | 126618463900 | 119800 | 119800 | 119900 | 119700 | 2112 |
| 351 | 20250102 | 124100 | 126365500600 | 119700 | 119800 | 119800 | 119700 | 1035 |
| 352 | 20250102 | 124000 | 126241530900 | 119800 | 120000 | 120000 | 119700 | 5282 |
| 353 | 20250102 | 123900 | 125608833800 | 120000 | 119900 | 120000 | 119900 | 424 |
| 354 | 20250102 | 123800 | 125557983900 | 120000 | 119900 | 120000 | 119800 | 1420 |
| 355 | 20250102 | 123700 | 125387760000 | 119800 | 119800 | 119900 | 119800 | 353 |
| 356 | 20250102 | 123600 | 125345453600 | 119900 | 119800 | 119900 | 119800 | 923 |
| 357 | 20250102 | 123500 | 125234864400 | 119900 | 119900 | 119900 | 119800 | 461 |
| 358 | 20250102 | 123400 | 125179607400 | 119800 | 119800 | 119800 | 119700 | 869 |
| 359 | 20250102 | 123300 | 125075504000 | 119800 | 119700 | 119800 | 119700 | 2155 |
| 360 | 20250102 | 123200 | 124817513200 | 119700 | 119700 | 119800 | 119700 | 858 |
| 361 | 20250102 | 123100 | 124714776700 | 119800 | 119800 | 119900 | 119700 | 3710 |
| 362 | 20250102 | 123000 | 124270368400 | 119900 | 119800 | 119900 | 119800 | 1112 |
| 363 | 20250102 | 122900 | 124137111000 | 119900 | 120100 | 120100 | 119800 | 1760 |
| 364 | 20250102 | 122800 | 123926022800 | 120100 | 120000 | 120100 | 119900 | 477 |
| 365 | 20250102 | 122700 | 123868781300 | 119900 | 119900 | 120000 | 119900 | 779 |
| 366 | 20250102 | 122600 | 123775322400 | 119800 | 120000 | 120000 | 119800 | 1401 |
| 367 | 20250102 | 122500 | 123607294500 | 119900 | 120000 | 120300 | 119900 | 3711 |
| 368 | 20250102 | 122400 | 123161821200 | 119900 | 119900 | 120000 | 119800 | 835 |
| 369 | 20250102 | 122300 | 123061740000 | 119900 | 119900 | 119900 | 119800 | 781 |
| 370 | 20250102 | 122200 | 122968106800 | 119800 | 119800 | 119900 | 119800 | 415 |
| 371 | 20250102 | 122100 | 122918367100 | 119800 | 119800 | 119900 | 119700 | 1933 |
| 372 | 20250102 | 122000 | 122686795700 | 119800 | 119900 | 120000 | 119800 | 1515 |
| 373 | 20250102 | 121900 | 122505152300 | 119900 | 119900 | 120000 | 119800 | 1148 |
| 374 | 20250102 | 121800 | 122367503100 | 120000 | 119900 | 120000 | 119900 | 176 |
| 375 | 20250102 | 121700 | 122346392400 | 120000 | 119900 | 120000 | 119900 | 783 |
| 376 | 20250102 | 121600 | 122252502900 | 120000 | 119900 | 120000 | 119900 | 186 |
| 377 | 20250102 | 121500 | 122230192800 | 120000 | 119800 | 120000 | 119800 | 1641 |
| 378 | 20250102 | 121400 | 122033475700 | 119800 | 119900 | 119900 | 119800 | 3913 |
| 379 | 20250102 | 121300 | 121564656400 | 119900 | 119800 | 119900 | 119800 | 478 |
| 380 | 20250102 | 121200 | 121507360100 | 119900 | 119900 | 119900 | 119800 | 351 |
| 381 | 20250102 | 121100 | 121465295300 | 119800 | 119900 | 119900 | 119800 | 1536 |
| 382 | 20250102 | 121000 | 121281215900 | 119900 | 119900 | 119900 | 119800 | 456 |
| 383 | 20250102 | 120900 | 121226561600 | 119800 | 119900 | 120000 | 119800 | 249 |
| 384 | 20250102 | 120800 | 121196709700 | 119900 | 119900 | 120000 | 119800 | 765 |
| 385 | 20250102 | 120700 | 121104969600 | 119900 | 119800 | 119900 | 119800 | 850 |
| 386 | 20250102 | 120600 | 121003063300 | 119900 | 119900 | 120000 | 119800 | 794 |
| 387 | 20250102 | 120500 | 120907903600 | 119900 | 120000 | 120000 | 119800 | 1314 |
| 388 | 20250102 | 120400 | 120750312100 | 119900 | 119900 | 120000 | 119800 | 1764 |
| 389 | 20250102 | 120300 | 120538882600 | 120000 | 119900 | 120000 | 119900 | 438 |
| 390 | 20250102 | 120200 | 120486352100 | 119900 | 120100 | 120100 | 119800 | 3409 |
| 391 | 20250102 | 120100 | 120077438500 | 120100 | 120100 | 120200 | 120000 | 1014 |
| 392 | 20250102 | 120000 | 119955666300 | 120100 | 120300 | 120300 | 120100 | 3671 |
| 393 | 20250102 | 115900 | 119514428800 | 120300 | 120300 | 120300 | 120200 | 843 |
| 394 | 20250102 | 115800 | 119413021300 | 120300 | 120300 | 120300 | 120200 | 276 |
| 395 | 20250102 | 115700 | 119379821600 | 120300 | 120200 | 120300 | 120200 | 456 |
| 396 | 20250102 | 115600 | 119325010200 | 120200 | 120300 | 120300 | 120100 | 1847 |
| 397 | 20250102 | 115500 | 119102964800 | 120300 | 120200 | 120300 | 120100 | 961 |
| 398 | 20250102 | 115400 | 118987442900 | 120200 | 120000 | 120200 | 120000 | 1607 |
| 399 | 20250102 | 115300 | 118794413100 | 120100 | 120100 | 120100 | 120000 | 143 |
| 400 | 20250102 | 115200 | 118777240200 | 120100 | 120100 | 120100 | 120000 | 1439 |
| 401 | 20250102 | 115100 | 118604546900 | 120000 | 120100 | 120100 | 120000 | 884 |
| 402 | 20250102 | 115000 | 118498440000 | 120000 | 120100 | 120100 | 120000 | 578 |
| 403 | 20250102 | 114900 | 118429045100 | 120100 | 120100 | 120200 | 120000 | 363 |
| 404 | 20250102 | 114800 | 118385448300 | 120200 | 120000 | 120200 | 120000 | 656 |
| 405 | 20250102 | 114700 | 118306690600 | 120000 | 119900 | 120300 | 119900 | 5276 |
| 406 | 20250102 | 114600 | 117673266800 | 120000 | 119900 | 120000 | 119800 | 2106 |
| 407 | 20250102 | 114500 | 117420776900 | 119900 | 119700 | 120000 | 119700 | 2057 |
| 408 | 20250102 | 114400 | 117174252200 | 119800 | 119700 | 119800 | 119700 | 2213 |
| 409 | 20250102 | 114300 | 116909265600 | 119700 | 119800 | 119800 | 119600 | 3862 |
| 410 | 20250102 | 114200 | 116447014900 | 119800 | 119800 | 119800 | 119700 | 2425 |
| 411 | 20250102 | 114100 | 116156701500 | 119700 | 119800 | 119900 | 119700 | 3522 |
| 412 | 20250102 | 114000 | 115734982400 | 119800 | 119900 | 119900 | 119800 | 4494 |
| 413 | 20250102 | 113900 | 115196465700 | 119800 | 119900 | 120000 | 119800 | 2317 |
| 414 | 20250102 | 113800 | 114918730000 | 119800 | 120100 | 120100 | 119800 | 3144 |
| 415 | 20250102 | 113700 | 114541707200 | 120100 | 120100 | 120100 | 119900 | 6690 |
| 416 | 20250102 | 113600 | 113738841900 | 120100 | 120500 | 120500 | 120000 | 4932 |
| 417 | 20250102 | 113500 | 113146199700 | 120500 | 120300 | 120500 | 120300 | 1560 |
| 418 | 20250102 | 113400 | 112958334700 | 120300 | 120200 | 120300 | 120100 | 553 |
| 419 | 20250102 | 113300 | 112891873600 | 120200 | 120100 | 120200 | 120100 | 1278 |
| 420 | 20250102 | 113200 | 112738329100 | 120100 | 119900 | 120100 | 119900 | 1931 |
| 421 | 20250102 | 113100 | 112506554600 | 120000 | 119900 | 120000 | 119900 | 728 |
| 422 | 20250102 | 113000 | 112419248000 | 119900 | 120000 | 120100 | 119900 | 2371 |
| 423 | 20250102 | 112900 | 112134889200 | 120100 | 119900 | 120100 | 119900 | 1360 |
| 424 | 20250102 | 112800 | 111971692300 | 119900 | 120000 | 120000 | 119900 | 2507 |
| 425 | 20250102 | 112700 | 111671075100 | 120000 | 120100 | 120200 | 119900 | 5059 |
| 426 | 20250102 | 112600 | 111063990100 | 120100 | 120000 | 120100 | 120000 | 1842 |
| 427 | 20250102 | 112500 | 110842830500 | 120100 | 120000 | 120100 | 119900 | 1679 |
| 428 | 20250102 | 112400 | 110641401300 | 119900 | 120200 | 120300 | 119900 | 5608 |
| 429 | 20250102 | 112300 | 109967980700 | 120300 | 120400 | 120400 | 120200 | 2258 |
| 430 | 20250102 | 112200 | 109696347900 | 120400 | 120300 | 120400 | 120200 | 950 |
| 431 | 20250102 | 112100 | 109582021500 | 120300 | 120300 | 120500 | 120300 | 5133 |
| 432 | 20250102 | 112000 | 108964007100 | 120400 | 120200 | 120400 | 120200 | 2363 |
| 433 | 20250102 | 111900 | 108679667900 | 120200 | 120100 | 120200 | 120100 | 1692 |
| 434 | 20250102 | 111800 | 108476345600 | 120200 | 120200 | 120200 | 120000 | 1253 |
| 435 | 20250102 | 111700 | 108325858000 | 120200 | 120300 | 120300 | 120100 | 1626 |
| 436 | 20250102 | 111600 | 108130447200 | 120300 | 119900 | 120300 | 119800 | 3915 |
| 437 | 20250102 | 111500 | 107660741700 | 119900 | 120100 | 120100 | 119800 | 17587 |
| 438 | 20250102 | 111400 | 105550658800 | 120100 | 120100 | 120200 | 120000 | 10213 |
| 439 | 20250102 | 111300 | 104324117800 | 120200 | 120300 | 120500 | 120100 | 7687 |
| 440 | 20250102 | 111200 | 103399597800 | 120300 | 120300 | 120400 | 120200 | 1595 |
| 441 | 20250102 | 111100 | 103207692100 | 120200 | 120300 | 120500 | 120200 | 6222 |
| 442 | 20250102 | 111000 | 102459324800 | 120300 | 120500 | 120600 | 120300 | 11141 |
| 443 | 20250102 | 110900 | 101118202600 | 120600 | 120500 | 120600 | 120500 | 3390 |
| 444 | 20250102 | 110800 | 100709600900 | 120500 | 120700 | 120700 | 120500 | 1869 |
| 445 | 20250102 | 110700 | 100484189200 | 120600 | 120600 | 120700 | 120500 | 2106 |
| 446 | 20250102 | 110600 | 100230240900 | 120700 | 120600 | 120700 | 120500 | 1740 |
| 447 | 20250102 | 110500 | 100020395600 | 120600 | 120800 | 120800 | 120500 | 4355 |
| 448 | 20250102 | 110400 | 99494958000 | 120800 | 120800 | 120800 | 120700 | 648 |
| 449 | 20250102 | 110300 | 99416702700 | 120800 | 120600 | 121000 | 120600 | 3509 |
| 450 | 20250102 | 110200 | 98993039100 | 120600 | 120700 | 120800 | 120500 | 4256 |
| 451 | 20250102 | 110100 | 98479684500 | 120700 | 120600 | 120700 | 120600 | 1734 |
| 452 | 20250102 | 110000 | 98270482800 | 120600 | 120900 | 120900 | 120600 | 7958 |
| 453 | 20250102 | 105900 | 97309882800 | 120800 | 120900 | 121000 | 120800 | 3822 |
| 454 | 20250102 | 105800 | 96847822200 | 120900 | 120800 | 121000 | 120800 | 1095 |
| 455 | 20250102 | 105700 | 96715457700 | 120800 | 121000 | 121100 | 120800 | 3762 |
| 456 | 20250102 | 105600 | 96260474500 | 120900 | 120800 | 121000 | 120700 | 4028 |
| 457 | 20250102 | 105500 | 95773760600 | 120700 | 120800 | 120900 | 120700 | 4522 |
| 458 | 20250102 | 105400 | 95227595600 | 120900 | 121000 | 121000 | 120800 | 2844 |
| 459 | 20250102 | 105300 | 94883750900 | 120900 | 121000 | 121000 | 120900 | 1104 |
| 460 | 20250102 | 105200 | 94750237200 | 121000 | 120900 | 121300 | 120700 | 3788 |
| 461 | 20250102 | 105100 | 94292113800 | 121100 | 121100 | 121200 | 120700 | 11210 |
| 462 | 20250102 | 105000 | 92936550900 | 121100 | 121300 | 121300 | 121000 | 9917 |
| 463 | 20250102 | 104900 | 91735779400 | 121200 | 121000 | 121300 | 121000 | 2880 |
| 464 | 20250102 | 104800 | 91386984400 | 121000 | 121200 | 121200 | 121000 | 2106 |
| 465 | 20250102 | 104700 | 91131983300 | 121200 | 121300 | 121300 | 121000 | 6633 |
| 466 | 20250102 | 104600 | 90328696400 | 121200 | 121400 | 121400 | 121200 | 2648 |
| 467 | 20250102 | 104500 | 90007511600 | 121400 | 121400 | 121500 | 121300 | 2681 |
| 468 | 20250102 | 104400 | 89682037000 | 121400 | 121600 | 121700 | 121400 | 4009 |
| 469 | 20250102 | 104300 | 89195041300 | 121600 | 121900 | 121900 | 121500 | 3950 |
| 470 | 20250102 | 104200 | 88714265800 | 121900 | 121900 | 122000 | 121500 | 6790 |
| 471 | 20250102 | 104100 | 87887792500 | 121800 | 122100 | 122200 | 121800 | 3645 |
| 472 | 20250102 | 104000 | 87443186000 | 122100 | 122400 | 122400 | 122000 | 1015 |
| 473 | 20250102 | 103900 | 87319194800 | 122400 | 121900 | 122500 | 121700 | 5565 |
| 474 | 20250102 | 103800 | 86640004000 | 121900 | 121900 | 122000 | 121800 | 2272 |
| 475 | 20250102 | 103700 | 86363057000 | 121900 | 121700 | 122000 | 121500 | 3467 |
| 476 | 20250102 | 103600 | 85940727300 | 121900 | 121800 | 122000 | 121300 | 7771 |
| 477 | 20250102 | 103500 | 84995741500 | 122000 | 121900 | 122000 | 121700 | 2802 |
| 478 | 20250102 | 103400 | 84654398900 | 121900 | 122300 | 122300 | 121800 | 4505 |
| 479 | 20250102 | 103300 | 84104738600 | 122200 | 121900 | 122400 | 121900 | 2832 |
| 480 | 20250102 | 103200 | 83758748400 | 121800 | 122300 | 122300 | 121700 | 8257 |
| 481 | 20250102 | 103100 | 82751573400 | 122300 | 122200 | 122400 | 122100 | 3874 |
| 482 | 20250102 | 103000 | 82277884300 | 122300 | 122800 | 122800 | 122200 | 7610 |
| 483 | 20250102 | 102900 | 81345483200 | 122800 | 122600 | 122900 | 122600 | 13825 |
| 484 | 20250102 | 102800 | 79647419000 | 122700 | 121600 | 122700 | 121600 | 12142 |
| 485 | 20250102 | 102700 | 78162769800 | 121700 | 121700 | 121800 | 121500 | 2774 |
| 486 | 20250102 | 102600 | 77825403200 | 121700 | 121700 | 122000 | 121500 | 7142 |
| 487 | 20250102 | 102500 | 76955517500 | 121800 | 121900 | 122000 | 121700 | 9522 |
| 488 | 20250102 | 102400 | 75795076800 | 122000 | 121700 | 122000 | 121700 | 2849 |
| 489 | 20250102 | 102300 | 75447971400 | 121900 | 121400 | 121900 | 121400 | 3090 |
| 490 | 20250102 | 102200 | 75072135900 | 121400 | 121300 | 121700 | 121300 | 4036 |
| 491 | 20250102 | 102100 | 74581849800 | 121400 | 121200 | 121400 | 120900 | 7124 |
| 492 | 20250102 | 102000 | 73719103600 | 121200 | 121000 | 121200 | 120900 | 5730 |
| 493 | 20250102 | 101900 | 73025891500 | 121000 | 121300 | 121300 | 120900 | 10568 |
| 494 | 20250102 | 101800 | 71745865300 | 121300 | 121700 | 121700 | 121000 | 9909 |
| 495 | 20250102 | 101700 | 70544326400 | 121600 | 121900 | 122200 | 121200 | 11919 |
| 496 | 20250102 | 101600 | 69094495800 | 121900 | 122100 | 122400 | 121900 | 24889 |
| 497 | 20250102 | 101500 | 66053975600 | 122100 | 121300 | 122200 | 121300 | 19499 |
| 498 | 20250102 | 101400 | 63679638800 | 121400 | 120900 | 121400 | 120800 | 19217 |
| 499 | 20250102 | 101300 | 61352597700 | 120900 | 120400 | 121100 | 120300 | 8841 |
| 500 | 20250102 | 101200 | 60286348500 | 120500 | 120500 | 120500 | 120100 | 16596 |
| 501 | 20250102 | 101100 | 58290426100 | 120500 | 120700 | 120700 | 120200 | 15274 |
| 502 | 20250102 | 101000 | 56451745600 | 120600 | 120800 | 120900 | 120500 | 13446 |
| 503 | 20250102 | 100900 | 54830438600 | 120800 | 120700 | 121100 | 120300 | 18480 |
| 504 | 20250102 | 100800 | 52600524500 | 120700 | 121400 | 121500 | 120500 | 28578 |
| 505 | 20250102 | 100700 | 49144460900 | 121300 | 121800 | 121900 | 121300 | 20067 |
| 506 | 20250102 | 100600 | 46704031500 | 121700 | 121900 | 122200 | 121700 | 19699 |
| 507 | 20250102 | 100500 | 44301390200 | 121900 | 122800 | 122800 | 121800 | 33990 |
| 508 | 20250102 | 100400 | 40142110500 | 122800 | 122900 | 123100 | 122500 | 27620 |
| 509 | 20250102 | 100300 | 36753031800 | 122800 | 123800 | 124000 | 122500 | 47929 |
| 510 | 20250102 | 100200 | 30859875200 | 123800 | 123100 | 124200 | 122800 | 40979 |
| 511 | 20250102 | 100100 | 25799988000 | 123200 | 124100 | 124400 | 122700 | 65185 |
| 512 | 20250102 | 100000 | 17746468800 | 124300 | 125100 | 125200 | 122400 | 142296 |