32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 3 | 20250103 | 185500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 4 | 20250103 | 185400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 5 | 20250103 | 185300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 6 | 20250103 | 185200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 7 | 20250103 | 185100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 8 | 20250103 | 185000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 9 | 20250103 | 184900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 10 | 20250103 | 184800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 11 | 20250103 | 184700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 12 | 20250103 | 184600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 13 | 20250103 | 184500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 14 | 20250103 | 184400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 15 | 20250103 | 184300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 16 | 20250103 | 184200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 17 | 20250103 | 184100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 18 | 20250103 | 184000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 19 | 20250103 | 183900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 20 | 20250103 | 183800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 21 | 20250103 | 183700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 22 | 20250103 | 183600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 23 | 20250103 | 183500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 24 | 20250103 | 183400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 25 | 20250103 | 183300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 26 | 20250103 | 183200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 27 | 20250103 | 183100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 28 | 20250103 | 183000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 29 | 20250103 | 182900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 30 | 20250103 | 182800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 31 | 20250103 | 182700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 32 | 20250103 | 182600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 33 | 20250103 | 182500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 34 | 20250103 | 182400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 35 | 20250103 | 182300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 36 | 20250103 | 182200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 37 | 20250103 | 182100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 38 | 20250103 | 182000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 39 | 20250103 | 181900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 40 | 20250103 | 181800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 41 | 20250103 | 181700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 42 | 20250103 | 181600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 43 | 20250103 | 181500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 44 | 20250103 | 181400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 45 | 20250103 | 181300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 46 | 20250103 | 181200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 47 | 20250103 | 181100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 48 | 20250103 | 181000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 49 | 20250103 | 180900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 50 | 20250103 | 180800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 51 | 20250103 | 180700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 52 | 20250103 | 180600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 53 | 20250103 | 180500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 54 | 20250103 | 180400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 55 | 20250103 | 180300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 56 | 20250103 | 180200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 57 | 20250103 | 180100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 58 | 20250103 | 180000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 59 | 20250103 | 175900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 60 | 20250103 | 175800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 61 | 20250103 | 175700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 62 | 20250103 | 175600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 63 | 20250103 | 175500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 64 | 20250103 | 175400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 65 | 20250103 | 175300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 66 | 20250103 | 175200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 67 | 20250103 | 175100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 68 | 20250103 | 175000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 69 | 20250103 | 174900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 70 | 20250103 | 174800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 71 | 20250103 | 174700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 72 | 20250103 | 174600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 73 | 20250103 | 174500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 74 | 20250103 | 174400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 75 | 20250103 | 174300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 76 | 20250103 | 174200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 77 | 20250103 | 174100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 78 | 20250103 | 174000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 79 | 20250103 | 173900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 80 | 20250103 | 173800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 81 | 20250103 | 173700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 82 | 20250103 | 173600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 83 | 20250103 | 173500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 84 | 20250103 | 173400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 85 | 20250103 | 173300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 86 | 20250103 | 173200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 87 | 20250103 | 173100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 88 | 20250103 | 173000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 89 | 20250103 | 172900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 90 | 20250103 | 172800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 91 | 20250103 | 172700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 92 | 20250103 | 172600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 93 | 20250103 | 172500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 94 | 20250103 | 172400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 95 | 20250103 | 172300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 96 | 20250103 | 172200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 97 | 20250103 | 172100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 98 | 20250103 | 172000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 99 | 20250103 | 171900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 100 | 20250103 | 171800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 101 | 20250103 | 171700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 102 | 20250103 | 171600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 103 | 20250103 | 171500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 104 | 20250103 | 171400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 105 | 20250103 | 171300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 106 | 20250103 | 171200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 107 | 20250103 | 171100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 108 | 20250103 | 171000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 109 | 20250103 | 170900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 110 | 20250103 | 170800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 111 | 20250103 | 170700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 112 | 20250103 | 170600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 113 | 20250103 | 170500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 114 | 20250103 | 170400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 115 | 20250103 | 170300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 116 | 20250103 | 170200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 117 | 20250103 | 170100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 118 | 20250103 | 170000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 119 | 20250103 | 165900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 120 | 20250103 | 165800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 121 | 20250103 | 165700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 122 | 20250103 | 165600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 123 | 20250103 | 165500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 124 | 20250103 | 165400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 125 | 20250103 | 165300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 126 | 20250103 | 165200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 127 | 20250103 | 165100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 128 | 20250103 | 165000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 129 | 20250103 | 164900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 130 | 20250103 | 164800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 131 | 20250103 | 164700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 132 | 20250103 | 164600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 133 | 20250103 | 164500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 134 | 20250103 | 164400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 135 | 20250103 | 164300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 136 | 20250103 | 164200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 137 | 20250103 | 164100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 138 | 20250103 | 164000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 139 | 20250103 | 163900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 140 | 20250103 | 163800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 141 | 20250103 | 163700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 142 | 20250103 | 163600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 143 | 20250103 | 163500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 144 | 20250103 | 163400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 145 | 20250103 | 163300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 146 | 20250103 | 163200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 147 | 20250103 | 163100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 148 | 20250103 | 163000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 149 | 20250103 | 162900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 150 | 20250103 | 162800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 151 | 20250103 | 162700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 152 | 20250103 | 162600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 153 | 20250103 | 162500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 154 | 20250103 | 162400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 155 | 20250103 | 162300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 156 | 20250103 | 162200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 157 | 20250103 | 162100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 158 | 20250103 | 162000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 159 | 20250103 | 161900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 160 | 20250103 | 161800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 161 | 20250103 | 161700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 162 | 20250103 | 161600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 163 | 20250103 | 161500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 164 | 20250103 | 161400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 165 | 20250103 | 161300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 166 | 20250103 | 161200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 167 | 20250103 | 161100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 168 | 20250103 | 161000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 169 | 20250103 | 160900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 170 | 20250103 | 160800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 171 | 20250103 | 160700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 172 | 20250103 | 160600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 173 | 20250103 | 160500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 174 | 20250103 | 160400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 175 | 20250103 | 160300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 176 | 20250103 | 160200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 177 | 20250103 | 160100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 178 | 20250103 | 160000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 179 | 20250103 | 155900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 180 | 20250103 | 155800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 181 | 20250103 | 155700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 182 | 20250103 | 155600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 183 | 20250103 | 155500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 184 | 20250103 | 155400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 185 | 20250103 | 155300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 186 | 20250103 | 155200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 187 | 20250103 | 155100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 188 | 20250103 | 155000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 189 | 20250103 | 154900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 190 | 20250103 | 154800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 191 | 20250103 | 154700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 192 | 20250103 | 154600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 193 | 20250103 | 154500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 194 | 20250103 | 154400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 195 | 20250103 | 154300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 196 | 20250103 | 154200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 197 | 20250103 | 154100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 198 | 20250103 | 154000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 199 | 20250103 | 153900 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 200 | 20250103 | 153800 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 201 | 20250103 | 153700 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 202 | 20250103 | 153600 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 203 | 20250103 | 153500 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 204 | 20250103 | 153400 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 205 | 20250103 | 153300 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 206 | 20250103 | 153200 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 207 | 20250103 | 153100 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 0 |
| 208 | 20250103 | 153000 | 7071160100 | 59900 | 59900 | 59900 | 59900 | 2069 |
| 209 | 20250103 | 152900 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 210 | 20250103 | 152800 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 211 | 20250103 | 152700 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 212 | 20250103 | 152600 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 213 | 20250103 | 152500 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 214 | 20250103 | 152400 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 215 | 20250103 | 152300 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 216 | 20250103 | 152200 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 217 | 20250103 | 152100 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 218 | 20250103 | 152000 | 6947227000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 219 | 20250103 | 151900 | 6947227000 | 59600 | 59800 | 59800 | 59600 | 197 |
| 220 | 20250103 | 151800 | 6935449400 | 59700 | 59800 | 59800 | 59600 | 440 |
| 221 | 20250103 | 151700 | 6909205800 | 59800 | 59600 | 59800 | 59500 | 420 |
| 222 | 20250103 | 151600 | 6884148600 | 59600 | 59700 | 59700 | 59600 | 556 |
| 223 | 20250103 | 151500 | 6850996500 | 59700 | 59800 | 59800 | 59600 | 570 |
| 224 | 20250103 | 151400 | 6816978700 | 59700 | 59800 | 59800 | 59700 | 209 |
| 225 | 20250103 | 151300 | 6804498000 | 59700 | 59700 | 59800 | 59600 | 539 |
| 226 | 20250103 | 151200 | 6772319100 | 59700 | 59800 | 59800 | 59600 | 475 |
| 227 | 20250103 | 151100 | 6743970800 | 59700 | 59700 | 59700 | 59600 | 560 |
| 228 | 20250103 | 151000 | 6710547800 | 59700 | 59700 | 59800 | 59600 | 615 |
| 229 | 20250103 | 150900 | 6673835200 | 59800 | 59700 | 59800 | 59700 | 390 |
| 230 | 20250103 | 150800 | 6650533100 | 59700 | 59700 | 59700 | 59500 | 479 |
| 231 | 20250103 | 150700 | 6621967500 | 59700 | 59700 | 59800 | 59700 | 482 |
| 232 | 20250103 | 150600 | 6593191900 | 59700 | 59600 | 59800 | 59600 | 154 |
| 233 | 20250103 | 150500 | 6583991200 | 59600 | 59700 | 59900 | 59600 | 563 |
| 234 | 20250103 | 150400 | 6550366400 | 59700 | 59700 | 59800 | 59700 | 453 |
| 235 | 20250103 | 150300 | 6523322100 | 59700 | 59700 | 59800 | 59700 | 232 |
| 236 | 20250103 | 150200 | 6509467600 | 59700 | 59800 | 59800 | 59600 | 551 |
| 237 | 20250103 | 150100 | 6476574900 | 59800 | 59800 | 59800 | 59700 | 326 |
| 238 | 20250103 | 150000 | 6457091300 | 59700 | 59700 | 59800 | 59600 | 1049 |
| 239 | 20250103 | 145900 | 6394495700 | 59800 | 59800 | 59800 | 59700 | 415 |
| 240 | 20250103 | 145800 | 6369692200 | 59700 | 59900 | 59900 | 59700 | 345 |
| 241 | 20250103 | 145700 | 6349070200 | 59900 | 60000 | 60000 | 59800 | 216 |
| 242 | 20250103 | 145600 | 6336140400 | 59800 | 59900 | 59900 | 59800 | 184 |
| 243 | 20250103 | 145500 | 6325133400 | 59800 | 59800 | 60000 | 59800 | 571 |
| 244 | 20250103 | 145400 | 6290957300 | 59900 | 59900 | 60000 | 59800 | 534 |
| 245 | 20250103 | 145300 | 6258993600 | 60000 | 59900 | 60000 | 59800 | 189 |
| 246 | 20250103 | 145200 | 6247669900 | 59900 | 59900 | 60000 | 59800 | 600 |
| 247 | 20250103 | 145100 | 6211747400 | 60000 | 60200 | 60200 | 59900 | 71 |
| 248 | 20250103 | 145000 | 6207484200 | 60000 | 60200 | 60200 | 59900 | 97 |
| 249 | 20250103 | 144900 | 6201659400 | 60200 | 60000 | 60200 | 59700 | 540 |
| 250 | 20250103 | 144800 | 6169309200 | 59900 | 59900 | 60000 | 59900 | 49 |
| 251 | 20250103 | 144700 | 6166372100 | 59900 | 59900 | 60000 | 59800 | 633 |
| 252 | 20250103 | 144600 | 6128449400 | 59800 | 59900 | 60000 | 59800 | 176 |
| 253 | 20250103 | 144500 | 6117908600 | 60000 | 60000 | 60000 | 59800 | 185 |
| 254 | 20250103 | 144400 | 6106811700 | 59900 | 60000 | 60000 | 59800 | 400 |
| 255 | 20250103 | 144300 | 6082873200 | 60000 | 60000 | 60000 | 59800 | 360 |
| 256 | 20250103 | 144200 | 6061305700 | 60000 | 59800 | 60000 | 59800 | 120 |
| 257 | 20250103 | 144100 | 6054113400 | 60000 | 60000 | 60000 | 59800 | 405 |
| 258 | 20250103 | 144000 | 6029873900 | 59900 | 60000 | 60000 | 59900 | 125 |
| 259 | 20250103 | 143900 | 6022379900 | 59900 | 60000 | 60000 | 59900 | 412 |
| 260 | 20250103 | 143800 | 5997692700 | 59900 | 60000 | 60000 | 59900 | 395 |
| 261 | 20250103 | 143700 | 5974028100 | 59900 | 60000 | 60000 | 59900 | 109 |
| 262 | 20250103 | 143600 | 5967491300 | 60000 | 59900 | 60000 | 59900 | 467 |
| 263 | 20250103 | 143500 | 5939509000 | 59900 | 60100 | 60100 | 59900 | 196 |
| 264 | 20250103 | 143400 | 5927752400 | 60100 | 60100 | 60100 | 60000 | 153 |
| 265 | 20250103 | 143300 | 5918563100 | 60100 | 60000 | 60200 | 60000 | 346 |
| 266 | 20250103 | 143200 | 5897799700 | 60100 | 60100 | 60100 | 60000 | 313 |
| 267 | 20250103 | 143100 | 5878991700 | 60100 | 60100 | 60300 | 60000 | 297 |
| 268 | 20250103 | 143000 | 5861110200 | 60100 | 60100 | 60300 | 60000 | 469 |
| 269 | 20250103 | 142900 | 5832922600 | 60300 | 60100 | 60300 | 60100 | 178 |
| 270 | 20250103 | 142800 | 5822204000 | 60100 | 60100 | 60200 | 60000 | 777 |
| 271 | 20250103 | 142700 | 5775507100 | 60000 | 60200 | 60200 | 60000 | 321 |
| 272 | 20250103 | 142600 | 5756217700 | 60200 | 60100 | 60200 | 60000 | 164 |
| 273 | 20250103 | 142500 | 5746353100 | 60100 | 60200 | 60200 | 60100 | 435 |
| 274 | 20250103 | 142400 | 5720206700 | 60200 | 60100 | 60200 | 60000 | 138 |
| 275 | 20250103 | 142300 | 5711903800 | 60100 | 60100 | 60200 | 59900 | 491 |
| 276 | 20250103 | 142200 | 5682415900 | 60000 | 60200 | 60200 | 60000 | 427 |
| 277 | 20250103 | 142100 | 5656745100 | 60100 | 60100 | 60200 | 60000 | 163 |
| 278 | 20250103 | 142000 | 5646952000 | 60000 | 60100 | 60200 | 60000 | 453 |
| 279 | 20250103 | 141900 | 5619721100 | 60100 | 60100 | 60100 | 60000 | 285 |
| 280 | 20250103 | 141800 | 5602595500 | 60100 | 60200 | 60200 | 60100 | 117 |
| 281 | 20250103 | 141700 | 5595554500 | 60100 | 60100 | 60200 | 60100 | 462 |
| 282 | 20250103 | 141600 | 5567776400 | 60200 | 60200 | 60200 | 60100 | 139 |
| 283 | 20250103 | 141500 | 5559412100 | 60100 | 60200 | 60200 | 60000 | 365 |
| 284 | 20250103 | 141400 | 5537502900 | 60000 | 60300 | 60300 | 60000 | 559 |
| 285 | 20250103 | 141300 | 5503846100 | 60300 | 60300 | 60300 | 60100 | 177 |
| 286 | 20250103 | 141200 | 5493178800 | 60300 | 60300 | 60300 | 60000 | 370 |
| 287 | 20250103 | 141100 | 5470933400 | 60200 | 60300 | 60300 | 60000 | 110 |
| 288 | 20250103 | 141000 | 5464304000 | 60300 | 60200 | 60300 | 60100 | 389 |
| 289 | 20250103 | 140900 | 5440913800 | 60200 | 60100 | 60200 | 60000 | 381 |
| 290 | 20250103 | 140800 | 5418011300 | 60200 | 60100 | 60200 | 60100 | 146 |
| 291 | 20250103 | 140700 | 5409227900 | 60100 | 60100 | 60200 | 60000 | 678 |
| 292 | 20250103 | 140600 | 5368512600 | 60100 | 60200 | 60200 | 60100 | 409 |
| 293 | 20250103 | 140500 | 5343894600 | 60300 | 60200 | 60500 | 60100 | 1061 |
| 294 | 20250103 | 140400 | 5280015800 | 60300 | 60300 | 60400 | 60200 | 444 |
| 295 | 20250103 | 140300 | 5253244800 | 60300 | 60400 | 60500 | 60200 | 221 |
| 296 | 20250103 | 140200 | 5239908500 | 60300 | 60500 | 60500 | 60300 | 382 |
| 297 | 20250103 | 140100 | 5216866300 | 60500 | 60600 | 60600 | 60300 | 192 |
| 298 | 20250103 | 140000 | 5205260900 | 60600 | 60400 | 60600 | 60300 | 123 |
| 299 | 20250103 | 135900 | 5197814900 | 60600 | 60500 | 60600 | 60400 | 422 |
| 300 | 20250103 | 135800 | 5172316200 | 60500 | 60400 | 60600 | 60400 | 200 |
| 301 | 20250103 | 135700 | 5160207200 | 60600 | 60400 | 60600 | 60400 | 68 |
| 302 | 20250103 | 135600 | 5156090000 | 60600 | 60400 | 60600 | 60300 | 375 |
| 303 | 20250103 | 135500 | 5133402600 | 60300 | 60400 | 60600 | 60300 | 201 |
| 304 | 20250103 | 135400 | 5121244800 | 60400 | 60400 | 60500 | 60400 | 182 |
| 305 | 20250103 | 135300 | 5110247700 | 60500 | 60500 | 60600 | 60400 | 225 |
| 306 | 20250103 | 135200 | 5096636300 | 60500 | 60500 | 60600 | 60400 | 135 |
| 307 | 20250103 | 135100 | 5088472100 | 60500 | 60600 | 60600 | 60400 | 134 |
| 308 | 20250103 | 135000 | 5080364300 | 60400 | 60500 | 60600 | 60400 | 306 |
| 309 | 20250103 | 134900 | 5061844500 | 60500 | 60500 | 60500 | 60400 | 76 |
| 310 | 20250103 | 134800 | 5057250300 | 60500 | 60500 | 60500 | 60400 | 218 |
| 311 | 20250103 | 134700 | 5044065600 | 60500 | 60500 | 60500 | 60400 | 135 |
| 312 | 20250103 | 134600 | 5035902000 | 60500 | 60500 | 60500 | 60300 | 121 |
| 313 | 20250103 | 134500 | 5028590200 | 60500 | 60500 | 60500 | 60300 | 199 |
| 314 | 20250103 | 134400 | 5016564600 | 60500 | 60300 | 60500 | 60300 | 272 |
| 315 | 20250103 | 134300 | 5000153500 | 60300 | 60500 | 60500 | 60200 | 88 |
| 316 | 20250103 | 134200 | 4994843100 | 60500 | 60400 | 60500 | 60200 | 300 |
| 317 | 20250103 | 134100 | 4976709900 | 60400 | 60400 | 60500 | 60300 | 148 |
| 318 | 20250103 | 134000 | 4967772700 | 60300 | 60400 | 60500 | 60200 | 454 |
| 319 | 20250103 | 133900 | 4940379700 | 60300 | 60300 | 60400 | 60300 | 119 |
| 320 | 20250103 | 133800 | 4933203300 | 60200 | 60300 | 60400 | 60200 | 338 |
| 321 | 20250103 | 133700 | 4912823300 | 60400 | 60600 | 60600 | 60300 | 224 |
| 322 | 20250103 | 133600 | 4899269700 | 60700 | 60700 | 60700 | 60400 | 975 |
| 323 | 20250103 | 133500 | 4840259000 | 60600 | 60600 | 60700 | 60600 | 212 |
| 324 | 20250103 | 133400 | 4827406300 | 60700 | 60600 | 60700 | 60500 | 653 |
| 325 | 20250103 | 133300 | 4787836200 | 60600 | 60500 | 60600 | 60500 | 401 |
| 326 | 20250103 | 133200 | 4763570000 | 60600 | 60400 | 60600 | 60400 | 92 |
| 327 | 20250103 | 133100 | 4758000600 | 60500 | 60500 | 60600 | 60500 | 97 |
| 328 | 20250103 | 133000 | 4752131600 | 60600 | 60500 | 60600 | 60500 | 511 |
| 329 | 20250103 | 132900 | 4721204200 | 60500 | 60500 | 60600 | 60500 | 210 |
| 330 | 20250103 | 132800 | 4708486300 | 60500 | 60500 | 60600 | 60500 | 87 |
| 331 | 20250103 | 132700 | 4703221500 | 60500 | 60500 | 60600 | 60500 | 286 |
| 332 | 20250103 | 132600 | 4685913500 | 60500 | 60400 | 60500 | 60400 | 943 |
| 333 | 20250103 | 132500 | 4628862800 | 60400 | 60500 | 60500 | 60400 | 113 |
| 334 | 20250103 | 132400 | 4622029000 | 60400 | 60500 | 60500 | 60400 | 77 |
| 335 | 20250103 | 132300 | 4617373000 | 60400 | 60400 | 60500 | 60400 | 42 |
| 336 | 20250103 | 132200 | 4614835900 | 60300 | 60400 | 60400 | 60300 | 124 |
| 337 | 20250103 | 132100 | 4607349100 | 60300 | 60200 | 60400 | 60200 | 125 |
| 338 | 20250103 | 132000 | 4599812100 | 60300 | 60100 | 60300 | 60100 | 171 |
| 339 | 20250103 | 131900 | 4589507500 | 60100 | 60200 | 60200 | 60100 | 85 |
| 340 | 20250103 | 131800 | 4584392100 | 60000 | 60100 | 60400 | 60000 | 395 |
| 341 | 20250103 | 131700 | 4560642000 | 60000 | 60200 | 60300 | 60000 | 975 |
| 342 | 20250103 | 131600 | 4502099300 | 60200 | 60300 | 60400 | 60000 | 1122 |
| 343 | 20250103 | 131500 | 4434579900 | 60300 | 60500 | 60500 | 60300 | 431 |
| 344 | 20250103 | 131400 | 4408575000 | 60500 | 60400 | 60500 | 60400 | 102 |
| 345 | 20250103 | 131300 | 4402408400 | 60300 | 60400 | 60500 | 60300 | 119 |
| 346 | 20250103 | 131200 | 4395218100 | 60400 | 60400 | 60400 | 60400 | 160 |
| 347 | 20250103 | 131100 | 4385554100 | 60400 | 60500 | 60500 | 60400 | 90 |
| 348 | 20250103 | 131000 | 4380111800 | 60400 | 60500 | 60500 | 60400 | 96 |
| 349 | 20250103 | 130900 | 4374307100 | 60500 | 60400 | 60500 | 60300 | 92 |
| 350 | 20250103 | 130800 | 4368746600 | 60400 | 60400 | 60500 | 60400 | 56 |
| 351 | 20250103 | 130700 | 4365364100 | 60400 | 60400 | 60400 | 60300 | 204 |
| 352 | 20250103 | 130600 | 4353045700 | 60400 | 60300 | 60400 | 60300 | 163 |
| 353 | 20250103 | 130500 | 4343204600 | 60300 | 60300 | 60300 | 60300 | 35 |
| 354 | 20250103 | 130400 | 4341094100 | 60400 | 60300 | 60400 | 60300 | 153 |
| 355 | 20250103 | 130300 | 4331856800 | 60400 | 60300 | 60400 | 60100 | 132 |
| 356 | 20250103 | 130200 | 4323897600 | 60300 | 60200 | 60300 | 60100 | 90 |
| 357 | 20250103 | 130100 | 4318477000 | 60200 | 60300 | 60300 | 60200 | 107 |
| 358 | 20250103 | 130000 | 4312029600 | 60200 | 60200 | 60200 | 60100 | 38 |
| 359 | 20250103 | 125900 | 4309743300 | 60200 | 60200 | 60300 | 60100 | 135 |
| 360 | 20250103 | 125800 | 4301618400 | 60200 | 60300 | 60300 | 60100 | 332 |
| 361 | 20250103 | 125700 | 4281636200 | 60300 | 60300 | 60300 | 60200 | 117 |
| 362 | 20250103 | 125600 | 4274589100 | 60300 | 60200 | 60300 | 60200 | 81 |
| 363 | 20250103 | 125500 | 4269707000 | 60300 | 60200 | 60300 | 60200 | 61 |
| 364 | 20250103 | 125400 | 4266031300 | 60300 | 60300 | 60300 | 60200 | 213 |
| 365 | 20250103 | 125300 | 4253190800 | 60300 | 60500 | 60500 | 60200 | 148 |
| 366 | 20250103 | 125200 | 4244257400 | 60500 | 60400 | 60500 | 60300 | 66 |
| 367 | 20250103 | 125100 | 4240274700 | 60300 | 60400 | 60400 | 60200 | 243 |
| 368 | 20250103 | 125000 | 4225612700 | 60400 | 60400 | 60500 | 60100 | 501 |
| 369 | 20250103 | 124900 | 4195362200 | 60400 | 60300 | 60400 | 60300 | 25 |
| 370 | 20250103 | 124800 | 4193854600 | 60300 | 60300 | 60400 | 60300 | 84 |
| 371 | 20250103 | 124700 | 4188784400 | 60300 | 60300 | 60300 | 60000 | 86 |
| 372 | 20250103 | 124600 | 4183603100 | 60300 | 60200 | 60300 | 60000 | 105 |
| 373 | 20250103 | 124500 | 4177278300 | 60200 | 60300 | 60300 | 60000 | 109 |
| 374 | 20250103 | 124400 | 4170717100 | 60200 | 60100 | 60200 | 60000 | 89 |
| 375 | 20250103 | 124300 | 4165363200 | 60100 | 60100 | 60100 | 60000 | 187 |
| 376 | 20250103 | 124200 | 4154125300 | 60200 | 60200 | 60200 | 60100 | 139 |
| 377 | 20250103 | 124100 | 4145767600 | 60200 | 60200 | 60300 | 60100 | 377 |
| 378 | 20250103 | 124000 | 4123082600 | 60200 | 60300 | 60400 | 60100 | 719 |
| 379 | 20250103 | 123900 | 4079772500 | 60300 | 60300 | 60300 | 60200 | 100 |
| 380 | 20250103 | 123800 | 4073744900 | 60300 | 60400 | 60400 | 60200 | 248 |
| 381 | 20250103 | 123700 | 4058791300 | 60300 | 60300 | 60400 | 60300 | 126 |
| 382 | 20250103 | 123600 | 4051186500 | 60400 | 60300 | 60400 | 60300 | 64 |
| 383 | 20250103 | 123500 | 4047322200 | 60300 | 60300 | 60400 | 60300 | 388 |
| 384 | 20250103 | 123400 | 4023920700 | 60400 | 60400 | 60400 | 60300 | 58 |
| 385 | 20250103 | 123300 | 4020422800 | 60400 | 60400 | 60400 | 60300 | 179 |
| 386 | 20250103 | 123200 | 4009615200 | 60400 | 60300 | 60600 | 60300 | 167 |
| 387 | 20250103 | 123100 | 3999518100 | 60300 | 60500 | 60600 | 60300 | 299 |
| 388 | 20250103 | 123000 | 3981452400 | 60600 | 60600 | 60600 | 60400 | 191 |
| 389 | 20250103 | 122900 | 3969890200 | 60500 | 60600 | 60600 | 60500 | 94 |
| 390 | 20250103 | 122800 | 3964202700 | 60500 | 60600 | 60600 | 60500 | 99 |
| 391 | 20250103 | 122700 | 3958207700 | 60500 | 60600 | 60600 | 60400 | 180 |
| 392 | 20250103 | 122600 | 3947307600 | 60500 | 60500 | 60600 | 60400 | 56 |
| 393 | 20250103 | 122500 | 3943920900 | 60500 | 60500 | 60600 | 60500 | 220 |
| 394 | 20250103 | 122400 | 3930605800 | 60600 | 60600 | 60600 | 60500 | 89 |
| 395 | 20250103 | 122300 | 3925214600 | 60600 | 60600 | 60600 | 60500 | 163 |
| 396 | 20250103 | 122200 | 3915340800 | 60600 | 60400 | 60600 | 60400 | 311 |
| 397 | 20250103 | 122100 | 3896528400 | 60500 | 60500 | 60500 | 60400 | 138 |
| 398 | 20250103 | 122000 | 3888183300 | 60500 | 60400 | 60500 | 60300 | 83 |
| 399 | 20250103 | 121900 | 3883164100 | 60300 | 60400 | 60500 | 60300 | 294 |
| 400 | 20250103 | 121800 | 3865406700 | 60300 | 60400 | 60500 | 60300 | 161 |
| 401 | 20250103 | 121700 | 3855689400 | 60400 | 60400 | 60500 | 60300 | 86 |
| 402 | 20250103 | 121600 | 3850496200 | 60400 | 60400 | 60400 | 60200 | 82 |
| 403 | 20250103 | 121500 | 3845551800 | 60400 | 60400 | 60400 | 60200 | 152 |
| 404 | 20250103 | 121400 | 3836373800 | 60400 | 60300 | 60400 | 60200 | 150 |
| 405 | 20250103 | 121300 | 3827317600 | 60400 | 60300 | 60400 | 60300 | 44 |
| 406 | 20250103 | 121200 | 3824663900 | 60400 | 60400 | 60400 | 60300 | 95 |
| 407 | 20250103 | 121100 | 3818927600 | 60300 | 60300 | 60400 | 60200 | 499 |
| 408 | 20250103 | 121000 | 3788800100 | 60400 | 60300 | 60400 | 60300 | 580 |
| 409 | 20250103 | 120900 | 3753821000 | 60300 | 60400 | 60400 | 60300 | 113 |
| 410 | 20250103 | 120800 | 3747001800 | 60300 | 60300 | 60400 | 60100 | 335 |
| 411 | 20250103 | 120700 | 3726820000 | 60300 | 60300 | 60400 | 60200 | 309 |
| 412 | 20250103 | 120600 | 3708187200 | 60300 | 60300 | 60400 | 60200 | 396 |
| 413 | 20250103 | 120500 | 3684312200 | 60400 | 60400 | 60400 | 60300 | 97 |
| 414 | 20250103 | 120400 | 3678456700 | 60300 | 60000 | 60300 | 60000 | 277 |
| 415 | 20250103 | 120300 | 3661766200 | 60100 | 60200 | 60200 | 60100 | 113 |
| 416 | 20250103 | 120200 | 3654970700 | 60300 | 60300 | 60300 | 60100 | 65 |
| 417 | 20250103 | 120100 | 3651058700 | 60300 | 60300 | 60300 | 60000 | 101 |
| 418 | 20250103 | 120000 | 3644980100 | 60300 | 60100 | 60300 | 60100 | 407 |
| 419 | 20250103 | 115900 | 3620480000 | 60200 | 60100 | 60200 | 60000 | 183 |
| 420 | 20250103 | 115800 | 3609473500 | 60100 | 60100 | 60100 | 60000 | 93 |
| 421 | 20250103 | 115700 | 3603885700 | 60100 | 60100 | 60100 | 60000 | 100 |
| 422 | 20250103 | 115600 | 3597878600 | 60000 | 60100 | 60200 | 60000 | 81 |
| 423 | 20250103 | 115500 | 3593013000 | 60100 | 60100 | 60100 | 60100 | 97 |
| 424 | 20250103 | 115400 | 3587183300 | 60100 | 60100 | 60100 | 60000 | 129 |
| 425 | 20250103 | 115300 | 3579436000 | 60200 | 60100 | 60200 | 60000 | 92 |
| 426 | 20250103 | 115200 | 3573906700 | 60000 | 60100 | 60100 | 60000 | 147 |
| 427 | 20250103 | 115100 | 3565085800 | 60100 | 60100 | 60100 | 59900 | 226 |
| 428 | 20250103 | 115000 | 3551516000 | 60100 | 60000 | 60100 | 59900 | 39 |
| 429 | 20250103 | 114900 | 3549176600 | 60000 | 60000 | 60100 | 59900 | 128 |
| 430 | 20250103 | 114800 | 3541494100 | 60000 | 60000 | 60100 | 60000 | 86 |
| 431 | 20250103 | 114700 | 3536334000 | 60100 | 60000 | 60100 | 59900 | 155 |
| 432 | 20250103 | 114600 | 3527032900 | 60100 | 60000 | 60100 | 60000 | 331 |
| 433 | 20250103 | 114500 | 3507166200 | 60100 | 59800 | 60100 | 59800 | 85 |
| 434 | 20250103 | 114400 | 3502068800 | 60100 | 59900 | 60100 | 59800 | 149 |
| 435 | 20250103 | 114300 | 3493139700 | 60000 | 59900 | 60100 | 59900 | 180 |
| 436 | 20250103 | 114200 | 3482340600 | 59900 | 60000 | 60000 | 59900 | 147 |
| 437 | 20250103 | 114100 | 3473528400 | 60000 | 59900 | 60000 | 59800 | 166 |
| 438 | 20250103 | 114000 | 3463580600 | 60000 | 59900 | 60000 | 59900 | 172 |
| 439 | 20250103 | 113900 | 3453277700 | 59900 | 59900 | 60100 | 59900 | 215 |
| 440 | 20250103 | 113800 | 3440383000 | 60000 | 59900 | 60000 | 59900 | 189 |
| 441 | 20250103 | 113700 | 3429046100 | 59900 | 60000 | 60100 | 59900 | 87 |
| 442 | 20250103 | 113600 | 3423834100 | 60000 | 60000 | 60100 | 59900 | 136 |
| 443 | 20250103 | 113500 | 3415679300 | 60000 | 60000 | 60000 | 60000 | 76 |
| 444 | 20250103 | 113400 | 3411119300 | 60000 | 60000 | 60000 | 60000 | 65 |
| 445 | 20250103 | 113300 | 3407219300 | 60000 | 60100 | 60100 | 60000 | 118 |
| 446 | 20250103 | 113200 | 3400134200 | 60000 | 60000 | 60000 | 60000 | 56 |
| 447 | 20250103 | 113100 | 3396774200 | 60000 | 59900 | 60100 | 59900 | 122 |
| 448 | 20250103 | 113000 | 3389446500 | 60000 | 60000 | 60100 | 59900 | 154 |
| 449 | 20250103 | 112900 | 3380207100 | 60000 | 60100 | 60100 | 59900 | 54 |
| 450 | 20250103 | 112800 | 3376970000 | 60100 | 60000 | 60100 | 59900 | 370 |
| 451 | 20250103 | 112700 | 3354761400 | 60000 | 60200 | 60200 | 60000 | 78 |
| 452 | 20250103 | 112600 | 3350079200 | 60200 | 60100 | 60200 | 60000 | 71 |
| 453 | 20250103 | 112500 | 3345813500 | 60100 | 60100 | 60200 | 60000 | 138 |
| 454 | 20250103 | 112400 | 3337517800 | 60200 | 60100 | 60200 | 60000 | 64 |
| 455 | 20250103 | 112300 | 3333671100 | 60200 | 60100 | 60200 | 60100 | 265 |
| 456 | 20250103 | 112200 | 3317735900 | 60100 | 60100 | 60200 | 60100 | 74 |
| 457 | 20250103 | 112100 | 3313287700 | 60100 | 60200 | 60200 | 60100 | 102 |
| 458 | 20250103 | 112000 | 3307152200 | 60100 | 60100 | 60200 | 60100 | 153 |
| 459 | 20250103 | 111900 | 3297950900 | 60100 | 60200 | 60200 | 60100 | 49 |
| 460 | 20250103 | 111800 | 3295004100 | 60100 | 60100 | 60300 | 60100 | 113 |
| 461 | 20250103 | 111700 | 3288207200 | 60300 | 60300 | 60300 | 60100 | 79 |
| 462 | 20250103 | 111600 | 3283451500 | 60300 | 60200 | 60300 | 60100 | 194 |
| 463 | 20250103 | 111500 | 3271767700 | 60300 | 60200 | 60300 | 60200 | 96 |
| 464 | 20250103 | 111400 | 3265987900 | 60200 | 60300 | 60300 | 60100 | 144 |
| 465 | 20250103 | 111300 | 3257319100 | 60300 | 60400 | 60400 | 60200 | 204 |
| 466 | 20250103 | 111200 | 3245017600 | 60300 | 60300 | 60400 | 60200 | 355 |
| 467 | 20250103 | 111100 | 3223615200 | 60300 | 60300 | 60300 | 60200 | 88 |
| 468 | 20250103 | 111000 | 3218314500 | 60400 | 60300 | 60400 | 60200 | 138 |
| 469 | 20250103 | 110900 | 3209990200 | 60300 | 60300 | 60400 | 60100 | 205 |
| 470 | 20250103 | 110800 | 3197640000 | 60300 | 60300 | 60300 | 60100 | 182 |
| 471 | 20250103 | 110700 | 3186678600 | 60300 | 60400 | 60400 | 60300 | 148 |
| 472 | 20250103 | 110600 | 3177748100 | 60400 | 60400 | 60400 | 60200 | 117 |
| 473 | 20250103 | 110500 | 3170694400 | 60400 | 60300 | 60400 | 60200 | 197 |
| 474 | 20250103 | 110400 | 3158803200 | 60400 | 60400 | 60400 | 60300 | 43 |
| 475 | 20250103 | 110300 | 3156209600 | 60400 | 60300 | 60400 | 60300 | 93 |
| 476 | 20250103 | 110200 | 3150600900 | 60400 | 60400 | 60500 | 60200 | 260 |
| 477 | 20250103 | 110100 | 3134902200 | 60300 | 60400 | 60400 | 60200 | 83 |
| 478 | 20250103 | 110000 | 3129897400 | 60400 | 60300 | 60400 | 60300 | 177 |
| 479 | 20250103 | 105900 | 3119214200 | 60400 | 60300 | 60400 | 60200 | 229 |
| 480 | 20250103 | 105800 | 3105394100 | 60300 | 60300 | 60400 | 60100 | 417 |
| 481 | 20250103 | 105700 | 3080296700 | 60400 | 60300 | 60400 | 60200 | 453 |
| 482 | 20250103 | 105600 | 3052982600 | 60300 | 60200 | 60300 | 60100 | 374 |
| 483 | 20250103 | 105500 | 3030475200 | 60100 | 60000 | 60200 | 59900 | 292 |
| 484 | 20250103 | 105400 | 3012926500 | 60100 | 60100 | 60100 | 59900 | 112 |
| 485 | 20250103 | 105300 | 3006200700 | 59800 | 59900 | 60000 | 59800 | 228 |
| 486 | 20250103 | 105200 | 2992530600 | 59700 | 59900 | 60000 | 59700 | 132 |
| 487 | 20250103 | 105100 | 2984620900 | 59900 | 59700 | 60000 | 59700 | 119 |
| 488 | 20250103 | 105000 | 2977499000 | 59800 | 59800 | 60000 | 59800 | 253 |
| 489 | 20250103 | 104900 | 2962351900 | 59800 | 59900 | 60100 | 59800 | 299 |
| 490 | 20250103 | 104800 | 2944414100 | 60100 | 60100 | 60200 | 59900 | 125 |
| 491 | 20250103 | 104700 | 2936910200 | 60100 | 60100 | 60200 | 59900 | 125 |
| 492 | 20250103 | 104600 | 2929405700 | 60200 | 60200 | 60200 | 59900 | 197 |
| 493 | 20250103 | 104500 | 2917582700 | 60200 | 59900 | 60200 | 59700 | 680 |
| 494 | 20250103 | 104400 | 2876837000 | 59900 | 59900 | 60000 | 59800 | 224 |
| 495 | 20250103 | 104300 | 2863427300 | 59800 | 60000 | 60000 | 59800 | 228 |
| 496 | 20250103 | 104200 | 2849771200 | 60000 | 60000 | 60100 | 59900 | 376 |
| 497 | 20250103 | 104100 | 2827207700 | 60100 | 59800 | 60200 | 59800 | 191 |
| 498 | 20250103 | 104000 | 2815750000 | 60000 | 60000 | 60100 | 59800 | 195 |
| 499 | 20250103 | 103900 | 2804043500 | 60000 | 60000 | 60100 | 59800 | 164 |
| 500 | 20250103 | 103800 | 2794203700 | 59900 | 60100 | 60100 | 59800 | 173 |
| 501 | 20250103 | 103700 | 2783840700 | 59800 | 60000 | 60100 | 59800 | 556 |
| 502 | 20250103 | 103600 | 2750522300 | 59800 | 59900 | 60000 | 59800 | 365 |
| 503 | 20250103 | 103500 | 2728663300 | 59900 | 60000 | 60000 | 59900 | 94 |
| 504 | 20250103 | 103400 | 2723031700 | 60000 | 59900 | 60100 | 59900 | 225 |
| 505 | 20250103 | 103300 | 2709541200 | 60000 | 60000 | 60100 | 59900 | 175 |
| 506 | 20250103 | 103200 | 2699040700 | 60000 | 59800 | 60000 | 59800 | 209 |
| 507 | 20250103 | 103100 | 2686518500 | 60000 | 59900 | 60000 | 59800 | 192 |
| 508 | 20250103 | 103000 | 2675021500 | 59800 | 59900 | 60000 | 59800 | 319 |
| 509 | 20250103 | 102900 | 2655916600 | 60000 | 59900 | 60000 | 59800 | 202 |
| 510 | 20250103 | 102800 | 2643812400 | 59900 | 60000 | 60000 | 59800 | 128 |
| 511 | 20250103 | 102700 | 2636155500 | 59900 | 59900 | 59900 | 59800 | 194 |
| 512 | 20250103 | 102600 | 2624543900 | 59900 | 59900 | 59900 | 59800 | 173 |
| 513 | 20250103 | 102500 | 2614181500 | 59900 | 59900 | 60000 | 59800 | 103 |
| 514 | 20250103 | 102400 | 2608013000 | 59900 | 59900 | 60100 | 59900 | 210 |
| 515 | 20250103 | 102300 | 2595419600 | 60000 | 60000 | 60200 | 59900 | 1332 |
| 516 | 20250103 | 102200 | 2515497800 | 60000 | 60100 | 60100 | 59900 | 188 |
| 517 | 20250103 | 102100 | 2504219000 | 60100 | 60100 | 60200 | 59900 | 222 |
| 518 | 20250103 | 102000 | 2490890000 | 60100 | 59900 | 60100 | 59800 | 145 |
| 519 | 20250103 | 101900 | 2482200500 | 60100 | 60100 | 60100 | 59900 | 202 |
| 520 | 20250103 | 101800 | 2470066000 | 60100 | 60100 | 60200 | 59800 | 246 |
| 521 | 20250103 | 101700 | 2455303900 | 60100 | 59900 | 60100 | 59700 | 238 |
| 522 | 20250103 | 101600 | 2441052100 | 59900 | 59900 | 60000 | 59700 | 259 |
| 523 | 20250103 | 101500 | 2425546100 | 59900 | 60000 | 60000 | 59700 | 141 |
| 524 | 20250103 | 101400 | 2417117800 | 60000 | 59800 | 60000 | 59800 | 189 |
| 525 | 20250103 | 101300 | 2405807500 | 59800 | 59900 | 59900 | 59800 | 175 |
| 526 | 20250103 | 101200 | 2395329000 | 59800 | 60000 | 60000 | 59800 | 190 |
| 527 | 20250103 | 101100 | 2383956300 | 60000 | 59900 | 60000 | 59800 | 204 |
| 528 | 20250103 | 101000 | 2371730300 | 60000 | 59900 | 60000 | 59900 | 192 |
| 529 | 20250103 | 100900 | 2360227500 | 59900 | 59900 | 59900 | 59700 | 391 |
| 530 | 20250103 | 100800 | 2336859600 | 59800 | 59900 | 60000 | 59800 | 292 |
| 531 | 20250103 | 100700 | 2319365500 | 60000 | 60000 | 60100 | 59900 | 213 |
| 532 | 20250103 | 100600 | 2306588400 | 60000 | 60100 | 60200 | 59900 | 346 |
| 533 | 20250103 | 100500 | 2285835700 | 60200 | 60000 | 60200 | 59900 | 286 |
| 534 | 20250103 | 100400 | 2268659900 | 60100 | 60100 | 60200 | 60000 | 84 |
| 535 | 20250103 | 100300 | 2263617600 | 60100 | 60100 | 60200 | 60000 | 194 |
| 536 | 20250103 | 100200 | 2251968200 | 60200 | 60200 | 60300 | 60000 | 178 |
| 537 | 20250103 | 100100 | 2241268600 | 60200 | 60200 | 60200 | 60000 | 159 |
| 538 | 20250103 | 100000 | 2231707300 | 60200 | 60100 | 60300 | 60000 | 266 |
| 539 | 20250103 | 095900 | 2215705500 | 60300 | 60200 | 60300 | 60000 | 196 |
| 540 | 20250103 | 095800 | 2203923700 | 60400 | 60200 | 60400 | 59900 | 555 |
| 541 | 20250103 | 095700 | 2170608400 | 60200 | 60400 | 60400 | 60000 | 216 |
| 542 | 20250103 | 095600 | 2157619600 | 60200 | 60200 | 60400 | 60000 | 887 |
| 543 | 20250103 | 095500 | 2104315300 | 60200 | 60000 | 60200 | 59900 | 165 |
| 544 | 20250103 | 095400 | 2094411900 | 60100 | 60300 | 60300 | 59900 | 1002 |
| 545 | 20250103 | 095300 | 2034199000 | 60400 | 60400 | 60500 | 60200 | 216 |
| 546 | 20250103 | 095200 | 2021159500 | 60600 | 60500 | 60600 | 60200 | 215 |
| 547 | 20250103 | 095100 | 2008156800 | 60500 | 60500 | 60600 | 60400 | 144 |
| 548 | 20250103 | 095000 | 1999444800 | 60500 | 60300 | 60600 | 60300 | 335 |
| 549 | 20250103 | 094900 | 1979187000 | 60500 | 60400 | 60500 | 60300 | 64 |
| 550 | 20250103 | 094800 | 1975321500 | 60400 | 60500 | 60600 | 60400 | 169 |
| 551 | 20250103 | 094700 | 1965106900 | 60600 | 60500 | 60600 | 60400 | 192 |
| 552 | 20250103 | 094600 | 1953482600 | 60400 | 60600 | 60600 | 60400 | 228 |
| 553 | 20250103 | 094500 | 1939702400 | 60700 | 60300 | 60700 | 60200 | 487 |
| 554 | 20250103 | 094400 | 1910242200 | 60300 | 60300 | 60400 | 60300 | 33 |
| 555 | 20250103 | 094300 | 1908251600 | 60500 | 60600 | 60600 | 60200 | 729 |
| 556 | 20250103 | 094200 | 1864172700 | 60500 | 60500 | 60700 | 60500 | 193 |
| 557 | 20250103 | 094100 | 1852475900 | 60600 | 60800 | 60800 | 60500 | 157 |
| 558 | 20250103 | 094000 | 1842961800 | 60800 | 60600 | 60800 | 60500 | 176 |
| 559 | 20250103 | 093900 | 1832283200 | 60600 | 60400 | 60600 | 60400 | 172 |
| 560 | 20250103 | 093800 | 1821870000 | 60500 | 60600 | 60700 | 60500 | 99 |
| 561 | 20250103 | 093700 | 1815866700 | 60600 | 60700 | 60800 | 60600 | 156 |
| 562 | 20250103 | 093600 | 1806398000 | 60600 | 60600 | 60800 | 60500 | 1125 |
| 563 | 20250103 | 093500 | 1738220400 | 60500 | 60700 | 60700 | 60500 | 142 |
| 564 | 20250103 | 093400 | 1729620300 | 60600 | 60700 | 60800 | 60500 | 122 |
| 565 | 20250103 | 093300 | 1722223700 | 60700 | 60600 | 60800 | 60500 | 192 |
| 566 | 20250103 | 093200 | 1710573300 | 60600 | 60900 | 60900 | 60500 | 1408 |
| 567 | 20250103 | 093100 | 1625214400 | 60600 | 60800 | 61000 | 60600 | 1106 |
| 568 | 20250103 | 093000 | 1557923300 | 60800 | 60700 | 60800 | 60700 | 379 |
| 569 | 20250103 | 092900 | 1534911000 | 60800 | 60600 | 61000 | 60500 | 1357 |
| 570 | 20250103 | 092800 | 1452443700 | 60600 | 60600 | 60700 | 60400 | 623 |
| 571 | 20250103 | 092700 | 1414751500 | 60700 | 60400 | 60700 | 60400 | 172 |
| 572 | 20250103 | 092600 | 1404346200 | 60100 | 60400 | 60800 | 60100 | 3196 |
| 573 | 20250103 | 092500 | 1210725100 | 60400 | 60000 | 60400 | 60000 | 1368 |
| 574 | 20250103 | 092400 | 1128394100 | 59900 | 60000 | 60100 | 59900 | 223 |
| 575 | 20250103 | 092300 | 1115016500 | 60000 | 59900 | 60000 | 59600 | 763 |
| 576 | 20250103 | 092200 | 1069377400 | 59900 | 60000 | 60100 | 59900 | 172 |
| 577 | 20250103 | 092100 | 1059056700 | 60100 | 60100 | 60100 | 60000 | 249 |
| 578 | 20250103 | 092000 | 1044107400 | 60200 | 60100 | 60300 | 60100 | 250 |
| 579 | 20250103 | 091900 | 1029052300 | 60200 | 60100 | 60300 | 59800 | 734 |
| 580 | 20250103 | 091800 | 984931500 | 60100 | 60200 | 60200 | 59700 | 924 |
| 581 | 20250103 | 091700 | 929564200 | 60300 | 60500 | 60500 | 60200 | 398 |
| 582 | 20250103 | 091600 | 905513300 | 60500 | 60300 | 60500 | 60200 | 2535 |
| 583 | 20250103 | 091500 | 752381700 | 60200 | 60000 | 60300 | 60000 | 1086 |
| 584 | 20250103 | 091400 | 687100000 | 60100 | 59800 | 60200 | 59800 | 1083 |
| 585 | 20250103 | 091300 | 622142200 | 59800 | 59800 | 59800 | 59400 | 417 |
| 586 | 20250103 | 091200 | 597236100 | 59400 | 59900 | 60000 | 59400 | 890 |
| 587 | 20250103 | 091100 | 543953700 | 59900 | 59800 | 60000 | 59500 | 1233 |
| 588 | 20250103 | 091000 | 470262200 | 59800 | 59500 | 59800 | 59400 | 1407 |
| 589 | 20250103 | 090900 | 386319200 | 59300 | 59000 | 59500 | 59000 | 1244 |
| 590 | 20250103 | 090800 | 312548800 | 59000 | 59000 | 59200 | 59000 | 352 |
| 591 | 20250103 | 090700 | 291765600 | 59000 | 59000 | 59300 | 58900 | 442 |
| 592 | 20250103 | 090600 | 265599000 | 58900 | 59000 | 59300 | 58900 | 361 |
| 593 | 20250103 | 090500 | 244246700 | 58900 | 58700 | 59100 | 58700 | 655 |
| 594 | 20250103 | 090400 | 205672900 | 58400 | 58500 | 58800 | 58400 | 471 |
| 595 | 20250103 | 090300 | 178080400 | 58600 | 58300 | 58700 | 58300 | 820 |
| 596 | 20250103 | 090200 | 130073300 | 58300 | 57700 | 58300 | 57700 | 396 |
| 597 | 20250103 | 090100 | 107116700 | 57700 | 57800 | 58000 | 57600 | 1188 |
| 598 | 20250103 | 090000 | 38470800 | 58000 | 57600 | 58000 | 57600 | 666 |