34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 3 | 20250102 | 193900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 4 | 20250102 | 193800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 5 | 20250102 | 193700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 6 | 20250102 | 193600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 7 | 20250102 | 193500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 8 | 20250102 | 193400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 9 | 20250102 | 193300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 10 | 20250102 | 193200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 11 | 20250102 | 193100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 12 | 20250102 | 193000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 13 | 20250102 | 192900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 14 | 20250102 | 192800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 15 | 20250102 | 192700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 16 | 20250102 | 192600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 17 | 20250102 | 192500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 18 | 20250102 | 192400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 19 | 20250102 | 192300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 20 | 20250102 | 192200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 21 | 20250102 | 192100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 22 | 20250102 | 192000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 23 | 20250102 | 191900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 24 | 20250102 | 191800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 25 | 20250102 | 191700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 26 | 20250102 | 191600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 27 | 20250102 | 191500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 28 | 20250102 | 191400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 29 | 20250102 | 191300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 30 | 20250102 | 191200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 31 | 20250102 | 191100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 32 | 20250102 | 191000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 33 | 20250102 | 190900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 34 | 20250102 | 190800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 35 | 20250102 | 190700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 36 | 20250102 | 190600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 37 | 20250102 | 190500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 38 | 20250102 | 190400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 39 | 20250102 | 190300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 40 | 20250102 | 190200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 41 | 20250102 | 190100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 42 | 20250102 | 190000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 43 | 20250102 | 185900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 44 | 20250102 | 185800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 45 | 20250102 | 185700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 46 | 20250102 | 185600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 47 | 20250102 | 185500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 48 | 20250102 | 185400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 49 | 20250102 | 185300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 50 | 20250102 | 185200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 51 | 20250102 | 185100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 52 | 20250102 | 185000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 53 | 20250102 | 184900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 54 | 20250102 | 184800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 55 | 20250102 | 184700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 56 | 20250102 | 184600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 57 | 20250102 | 184500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 58 | 20250102 | 184400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 59 | 20250102 | 184300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 60 | 20250102 | 184200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 61 | 20250102 | 184100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 62 | 20250102 | 184000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 63 | 20250102 | 183900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 64 | 20250102 | 183800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 65 | 20250102 | 183700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 66 | 20250102 | 183600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 67 | 20250102 | 183500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 68 | 20250102 | 183400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 69 | 20250102 | 183300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 70 | 20250102 | 183200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 71 | 20250102 | 183100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 72 | 20250102 | 183000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 73 | 20250102 | 182900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 74 | 20250102 | 182800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 75 | 20250102 | 182700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 76 | 20250102 | 182600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 77 | 20250102 | 182500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 78 | 20250102 | 182400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 79 | 20250102 | 182300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 80 | 20250102 | 182200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 81 | 20250102 | 182100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 82 | 20250102 | 182000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 83 | 20250102 | 181900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 84 | 20250102 | 181800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 85 | 20250102 | 181700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 86 | 20250102 | 181600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 87 | 20250102 | 181500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 88 | 20250102 | 181400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 89 | 20250102 | 181300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 90 | 20250102 | 181200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 91 | 20250102 | 181100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 92 | 20250102 | 181000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 93 | 20250102 | 180900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 94 | 20250102 | 180800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 95 | 20250102 | 180700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 96 | 20250102 | 180600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 97 | 20250102 | 180500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 98 | 20250102 | 180400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 99 | 20250102 | 180300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 100 | 20250102 | 180200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 101 | 20250102 | 180100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 102 | 20250102 | 180000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 103 | 20250102 | 175900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 104 | 20250102 | 175800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 105 | 20250102 | 175700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 106 | 20250102 | 175600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 107 | 20250102 | 175500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 108 | 20250102 | 175400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 109 | 20250102 | 175300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 110 | 20250102 | 175200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 111 | 20250102 | 175100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 112 | 20250102 | 175000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 113 | 20250102 | 174900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 114 | 20250102 | 174800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 115 | 20250102 | 174700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 116 | 20250102 | 174600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 117 | 20250102 | 174500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 118 | 20250102 | 174400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 119 | 20250102 | 174300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 120 | 20250102 | 174200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 121 | 20250102 | 174100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 122 | 20250102 | 174000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 123 | 20250102 | 173900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 124 | 20250102 | 173800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 125 | 20250102 | 173700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 126 | 20250102 | 173600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 127 | 20250102 | 173500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 128 | 20250102 | 173400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 129 | 20250102 | 173300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 130 | 20250102 | 173200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 131 | 20250102 | 173100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 132 | 20250102 | 173000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 133 | 20250102 | 172900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 134 | 20250102 | 172800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 135 | 20250102 | 172700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 136 | 20250102 | 172600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 137 | 20250102 | 172500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 138 | 20250102 | 172400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 139 | 20250102 | 172300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 140 | 20250102 | 172200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 141 | 20250102 | 172100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 142 | 20250102 | 172000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 143 | 20250102 | 171900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 144 | 20250102 | 171800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 145 | 20250102 | 171700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 146 | 20250102 | 171600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 147 | 20250102 | 171500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 148 | 20250102 | 171400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 149 | 20250102 | 171300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 150 | 20250102 | 171200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 151 | 20250102 | 171100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 152 | 20250102 | 171000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 153 | 20250102 | 170900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 154 | 20250102 | 170800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 155 | 20250102 | 170700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 156 | 20250102 | 170600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 157 | 20250102 | 170500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 158 | 20250102 | 170400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 159 | 20250102 | 170300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 160 | 20250102 | 170200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 161 | 20250102 | 170100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 162 | 20250102 | 170000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 163 | 20250102 | 165900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 164 | 20250102 | 165800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 165 | 20250102 | 165700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 166 | 20250102 | 165600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 167 | 20250102 | 165500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 168 | 20250102 | 165400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 169 | 20250102 | 165300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 170 | 20250102 | 165200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 171 | 20250102 | 165100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 172 | 20250102 | 165000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 173 | 20250102 | 164900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 174 | 20250102 | 164800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 175 | 20250102 | 164700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 176 | 20250102 | 164600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 177 | 20250102 | 164500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 178 | 20250102 | 164400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 179 | 20250102 | 164300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 180 | 20250102 | 164200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 181 | 20250102 | 164100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 182 | 20250102 | 164000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 183 | 20250102 | 163900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 184 | 20250102 | 163800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 185 | 20250102 | 163700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 186 | 20250102 | 163600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 187 | 20250102 | 163500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 188 | 20250102 | 163400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 189 | 20250102 | 163300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 190 | 20250102 | 163200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 191 | 20250102 | 163100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 192 | 20250102 | 163000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 193 | 20250102 | 162900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 194 | 20250102 | 162800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 195 | 20250102 | 162700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 196 | 20250102 | 162600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 197 | 20250102 | 162500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 198 | 20250102 | 162400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 199 | 20250102 | 162300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 200 | 20250102 | 162200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 201 | 20250102 | 162100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 202 | 20250102 | 162000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 203 | 20250102 | 161900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 204 | 20250102 | 161800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 205 | 20250102 | 161700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 206 | 20250102 | 161600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 207 | 20250102 | 161500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 208 | 20250102 | 161400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 209 | 20250102 | 161300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 210 | 20250102 | 161200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 211 | 20250102 | 161100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 212 | 20250102 | 161000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 213 | 20250102 | 160900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20250102 | 160800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20250102 | 160700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 216 | 20250102 | 160600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 217 | 20250102 | 160500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 218 | 20250102 | 160400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 219 | 20250102 | 160300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 220 | 20250102 | 160200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 221 | 20250102 | 160100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 222 | 20250102 | 160000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 223 | 20250102 | 155900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 224 | 20250102 | 155800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 225 | 20250102 | 155700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 226 | 20250102 | 155600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 227 | 20250102 | 155500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 228 | 20250102 | 155400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 229 | 20250102 | 155300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 230 | 20250102 | 155200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 231 | 20250102 | 155100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 232 | 20250102 | 155000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 233 | 20250102 | 154900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 234 | 20250102 | 154800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 235 | 20250102 | 154700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 236 | 20250102 | 154600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 237 | 20250102 | 154500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 238 | 20250102 | 154400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 239 | 20250102 | 154300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 240 | 20250102 | 154200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 241 | 20250102 | 154100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 242 | 20250102 | 154000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 243 | 20250102 | 153900 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 244 | 20250102 | 153800 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 245 | 20250102 | 153700 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 246 | 20250102 | 153600 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 247 | 20250102 | 153500 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 248 | 20250102 | 153400 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 249 | 20250102 | 153300 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 250 | 20250102 | 153200 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 251 | 20250102 | 153100 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 252 | 20250102 | 153000 | 64691722800 | 107700 | 107700 | 107700 | 107700 | 8350 |
| 253 | 20250102 | 152900 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 254 | 20250102 | 152800 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 255 | 20250102 | 152700 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 256 | 20250102 | 152600 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 257 | 20250102 | 152500 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 258 | 20250102 | 152400 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 259 | 20250102 | 152300 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 260 | 20250102 | 152200 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 261 | 20250102 | 152100 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 262 | 20250102 | 152000 | 63792427800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 263 | 20250102 | 151900 | 63792427800 | 107800 | 108000 | 108100 | 107800 | 4083 |
| 264 | 20250102 | 151800 | 63351942200 | 108000 | 107800 | 108000 | 107800 | 3287 |
| 265 | 20250102 | 151700 | 62997308700 | 107900 | 107600 | 107900 | 107500 | 1175 |
| 266 | 20250102 | 151600 | 62870684800 | 107500 | 107500 | 107600 | 107300 | 1632 |
| 267 | 20250102 | 151500 | 62695273100 | 107500 | 107800 | 107800 | 107000 | 4882 |
| 268 | 20250102 | 151400 | 62171959500 | 107400 | 107600 | 108200 | 107200 | 6223 |
| 269 | 20250102 | 151300 | 61501848600 | 107700 | 107700 | 107700 | 107500 | 1003 |
| 270 | 20250102 | 151200 | 61393926400 | 107700 | 107900 | 108000 | 107700 | 1545 |
| 271 | 20250102 | 151100 | 61227256700 | 107900 | 108000 | 108000 | 107800 | 734 |
| 272 | 20250102 | 151000 | 61148066900 | 108000 | 107400 | 108000 | 107400 | 2408 |
| 273 | 20250102 | 150900 | 60888578100 | 107400 | 107400 | 107500 | 107200 | 1714 |
| 274 | 20250102 | 150800 | 60704551800 | 107400 | 107900 | 108000 | 107300 | 2733 |
| 275 | 20250102 | 150700 | 60410092700 | 107800 | 107300 | 107900 | 107000 | 3218 |
| 276 | 20250102 | 150600 | 60064277400 | 107300 | 107500 | 107600 | 107000 | 3899 |
| 277 | 20250102 | 150500 | 59646331900 | 107500 | 107900 | 108000 | 107500 | 3530 |
| 278 | 20250102 | 150400 | 59266318600 | 107900 | 107900 | 108000 | 107800 | 1236 |
| 279 | 20250102 | 150300 | 59132985900 | 107900 | 107700 | 107900 | 107500 | 3850 |
| 280 | 20250102 | 150200 | 58718302800 | 107700 | 108000 | 108000 | 107600 | 1176 |
| 281 | 20250102 | 150100 | 58591581100 | 107700 | 107600 | 108100 | 107600 | 2880 |
| 282 | 20250102 | 150000 | 58280981100 | 107700 | 107500 | 108100 | 107500 | 2850 |
| 283 | 20250102 | 145900 | 57973508700 | 107500 | 108500 | 108600 | 107100 | 9934 |
| 284 | 20250102 | 145800 | 56900712800 | 108500 | 108600 | 108700 | 108500 | 1312 |
| 285 | 20250102 | 145700 | 56758293200 | 108600 | 108900 | 109000 | 108600 | 1378 |
| 286 | 20250102 | 145600 | 56608442300 | 108800 | 109200 | 109200 | 108800 | 901 |
| 287 | 20250102 | 145500 | 56510281500 | 109100 | 109100 | 109200 | 108800 | 1013 |
| 288 | 20250102 | 145400 | 56399871800 | 109100 | 109300 | 109400 | 109000 | 404 |
| 289 | 20250102 | 145300 | 56355810600 | 109000 | 109300 | 109300 | 108900 | 2276 |
| 290 | 20250102 | 145200 | 56107642800 | 109400 | 109700 | 109700 | 109200 | 3422 |
| 291 | 20250102 | 145100 | 55732878200 | 109600 | 110000 | 110100 | 109600 | 1054 |
| 292 | 20250102 | 145000 | 55617225500 | 110200 | 109800 | 110200 | 109600 | 1154 |
| 293 | 20250102 | 144900 | 55490441700 | 109800 | 109700 | 109800 | 109600 | 146 |
| 294 | 20250102 | 144800 | 55474425000 | 109700 | 109500 | 109700 | 109500 | 608 |
| 295 | 20250102 | 144700 | 55407786500 | 109500 | 109800 | 109800 | 109500 | 1239 |
| 296 | 20250102 | 144600 | 55271922000 | 109800 | 109800 | 109800 | 109700 | 478 |
| 297 | 20250102 | 144500 | 55219472500 | 109800 | 109800 | 109900 | 109700 | 482 |
| 298 | 20250102 | 144400 | 55166550000 | 109900 | 109900 | 109900 | 109800 | 751 |
| 299 | 20250102 | 144300 | 55084074000 | 109900 | 109800 | 109900 | 109800 | 60 |
| 300 | 20250102 | 144200 | 55077484200 | 109700 | 110000 | 110000 | 109700 | 1389 |
| 301 | 20250102 | 144100 | 54924837400 | 109900 | 110000 | 110000 | 109900 | 97 |
| 302 | 20250102 | 144000 | 54914176000 | 110000 | 109800 | 110000 | 109800 | 514 |
| 303 | 20250102 | 143900 | 54857688100 | 109700 | 110100 | 110100 | 109700 | 820 |
| 304 | 20250102 | 143800 | 54767635200 | 110000 | 110800 | 110800 | 110000 | 1421 |
| 305 | 20250102 | 143700 | 54610639400 | 110800 | 110600 | 110800 | 110600 | 462 |
| 306 | 20250102 | 143600 | 54559488400 | 110600 | 110500 | 110700 | 110400 | 973 |
| 307 | 20250102 | 143500 | 54451921000 | 110600 | 110500 | 110800 | 110500 | 685 |
| 308 | 20250102 | 143400 | 54376092200 | 110500 | 110300 | 110800 | 110300 | 767 |
| 309 | 20250102 | 143300 | 54291265000 | 110300 | 109900 | 110400 | 109800 | 2071 |
| 310 | 20250102 | 143200 | 54063238200 | 109900 | 109800 | 109900 | 109800 | 240 |
| 311 | 20250102 | 143100 | 54036864800 | 109900 | 109700 | 109900 | 109600 | 345 |
| 312 | 20250102 | 143000 | 53998989900 | 109700 | 109700 | 109700 | 109400 | 525 |
| 313 | 20250102 | 142900 | 53941428700 | 109700 | 109800 | 109800 | 109400 | 1274 |
| 314 | 20250102 | 142800 | 53801802400 | 109900 | 109800 | 110000 | 109700 | 636 |
| 315 | 20250102 | 142700 | 53731933700 | 109800 | 109800 | 109800 | 109600 | 627 |
| 316 | 20250102 | 142600 | 53663141400 | 109800 | 109700 | 109800 | 109600 | 783 |
| 317 | 20250102 | 142500 | 53577273800 | 109600 | 109600 | 109700 | 109500 | 1111 |
| 318 | 20250102 | 142400 | 53455467600 | 109700 | 109400 | 109700 | 109400 | 785 |
| 319 | 20250102 | 142300 | 53369458100 | 109400 | 109200 | 109400 | 109200 | 449 |
| 320 | 20250102 | 142200 | 53320388500 | 109200 | 109100 | 109300 | 109100 | 519 |
| 321 | 20250102 | 142100 | 53263725600 | 109100 | 109200 | 109200 | 109000 | 505 |
| 322 | 20250102 | 142000 | 53208645900 | 109200 | 109100 | 109200 | 109000 | 323 |
| 323 | 20250102 | 141900 | 53173396700 | 109000 | 108900 | 109100 | 108900 | 356 |
| 324 | 20250102 | 141800 | 53134603300 | 109000 | 109300 | 109300 | 108900 | 403 |
| 325 | 20250102 | 141700 | 53090675600 | 109300 | 109300 | 109300 | 109000 | 1408 |
| 326 | 20250102 | 141600 | 52936890900 | 109300 | 109400 | 109400 | 109200 | 353 |
| 327 | 20250102 | 141500 | 52898314100 | 109100 | 108900 | 109500 | 108800 | 1663 |
| 328 | 20250102 | 141400 | 52717214200 | 109000 | 108800 | 109000 | 108700 | 1023 |
| 329 | 20250102 | 141300 | 52605848500 | 108800 | 108700 | 109100 | 108500 | 1351 |
| 330 | 20250102 | 141200 | 52458917400 | 108700 | 109200 | 109300 | 108500 | 3078 |
| 331 | 20250102 | 141100 | 52123709300 | 109300 | 109400 | 109400 | 109200 | 937 |
| 332 | 20250102 | 141000 | 52021329400 | 109300 | 109700 | 109900 | 109300 | 1297 |
| 333 | 20250102 | 140900 | 51879215200 | 109700 | 109400 | 109700 | 109300 | 896 |
| 334 | 20250102 | 140800 | 51781133700 | 109300 | 109300 | 109400 | 109100 | 1388 |
| 335 | 20250102 | 140700 | 51629465700 | 109200 | 109200 | 109500 | 109100 | 1742 |
| 336 | 20250102 | 140600 | 51439036900 | 109100 | 109200 | 109200 | 109000 | 367 |
| 337 | 20250102 | 140500 | 51398989700 | 108900 | 108800 | 109100 | 108800 | 793 |
| 338 | 20250102 | 140400 | 51312625200 | 108800 | 108800 | 108900 | 108700 | 1479 |
| 339 | 20250102 | 140300 | 51151693000 | 108900 | 108800 | 108900 | 108600 | 1264 |
| 340 | 20250102 | 140200 | 51014165300 | 108800 | 108600 | 108800 | 108300 | 2453 |
| 341 | 20250102 | 140100 | 50747907100 | 108600 | 108200 | 108700 | 108000 | 4543 |
| 342 | 20250102 | 140000 | 50255453400 | 108100 | 109100 | 109300 | 108000 | 5609 |
| 343 | 20250102 | 135900 | 49646748500 | 109200 | 108900 | 109400 | 108800 | 1582 |
| 344 | 20250102 | 135800 | 49474243300 | 108800 | 109700 | 109700 | 108500 | 13561 |
| 345 | 20250102 | 135700 | 47994853000 | 109700 | 110100 | 110100 | 109600 | 3085 |
| 346 | 20250102 | 135600 | 47655987700 | 110100 | 110100 | 110100 | 110000 | 385 |
| 347 | 20250102 | 135500 | 47613609700 | 110100 | 110100 | 110100 | 110000 | 108 |
| 348 | 20250102 | 135400 | 47601722800 | 110000 | 110300 | 110400 | 110000 | 812 |
| 349 | 20250102 | 135300 | 47512276500 | 110400 | 110400 | 110500 | 110300 | 307 |
| 350 | 20250102 | 135200 | 47478373800 | 110300 | 110400 | 110400 | 110300 | 461 |
| 351 | 20250102 | 135100 | 47427499600 | 110300 | 110100 | 110300 | 110100 | 671 |
| 352 | 20250102 | 135000 | 47353548200 | 110100 | 110100 | 110100 | 110000 | 591 |
| 353 | 20250102 | 134900 | 47288525200 | 110000 | 110000 | 110300 | 109900 | 915 |
| 354 | 20250102 | 134800 | 47187817800 | 110000 | 109800 | 110100 | 109600 | 1190 |
| 355 | 20250102 | 134700 | 47057017900 | 109900 | 109900 | 109900 | 109700 | 2220 |
| 356 | 20250102 | 134600 | 46813278000 | 109900 | 109900 | 110000 | 109800 | 1205 |
| 357 | 20250102 | 134500 | 46680895000 | 109800 | 109900 | 110000 | 109800 | 889 |
| 358 | 20250102 | 134400 | 46583193700 | 109900 | 110300 | 110300 | 109900 | 5482 |
| 359 | 20250102 | 134300 | 45979927700 | 110300 | 110300 | 110300 | 110200 | 1291 |
| 360 | 20250102 | 134200 | 45837618500 | 110300 | 110700 | 110800 | 110300 | 3991 |
| 361 | 20250102 | 134100 | 45396234600 | 110600 | 111100 | 111100 | 110600 | 836 |
| 362 | 20250102 | 134000 | 45303564100 | 111100 | 111000 | 111100 | 111000 | 144 |
| 363 | 20250102 | 133900 | 45287578300 | 111100 | 111000 | 111100 | 110900 | 214 |
| 364 | 20250102 | 133800 | 45263811900 | 111000 | 111000 | 111100 | 111000 | 116 |
| 365 | 20250102 | 133700 | 45250932900 | 111100 | 111100 | 111200 | 111000 | 618 |
| 366 | 20250102 | 133600 | 45182254800 | 111100 | 111200 | 111300 | 111100 | 894 |
| 367 | 20250102 | 133500 | 45082816100 | 111100 | 111000 | 111100 | 111000 | 225 |
| 368 | 20250102 | 133400 | 45057830400 | 111100 | 111100 | 111100 | 111000 | 155 |
| 369 | 20250102 | 133300 | 45040616400 | 111100 | 110900 | 111100 | 110800 | 222 |
| 370 | 20250102 | 133200 | 45015984200 | 110900 | 110800 | 110900 | 110700 | 329 |
| 371 | 20250102 | 133100 | 44979534800 | 110800 | 110800 | 110900 | 110800 | 676 |
| 372 | 20250102 | 133000 | 44904629400 | 110800 | 110900 | 111000 | 110800 | 176 |
| 373 | 20250102 | 132900 | 44885112300 | 111000 | 110800 | 111000 | 110800 | 125 |
| 374 | 20250102 | 132800 | 44871256600 | 110700 | 110800 | 110900 | 110600 | 700 |
| 375 | 20250102 | 132700 | 44793725100 | 110700 | 110800 | 110800 | 110600 | 493 |
| 376 | 20250102 | 132600 | 44739179700 | 110600 | 110700 | 110900 | 110600 | 332 |
| 377 | 20250102 | 132500 | 44702428400 | 110800 | 111000 | 111000 | 110600 | 1244 |
| 378 | 20250102 | 132400 | 44564639400 | 111100 | 110900 | 111100 | 110900 | 630 |
| 379 | 20250102 | 132300 | 44494751400 | 111000 | 110900 | 111100 | 110900 | 314 |
| 380 | 20250102 | 132200 | 44459893300 | 111100 | 111200 | 111200 | 110800 | 1575 |
| 381 | 20250102 | 132100 | 44284976500 | 111300 | 111400 | 111500 | 111200 | 418 |
| 382 | 20250102 | 132000 | 44238431000 | 111400 | 111600 | 111700 | 111300 | 565 |
| 383 | 20250102 | 131900 | 44175451500 | 111600 | 111800 | 111800 | 111500 | 428 |
| 384 | 20250102 | 131800 | 44127649400 | 111700 | 111200 | 111800 | 111100 | 1115 |
| 385 | 20250102 | 131700 | 44003387600 | 111100 | 111100 | 111300 | 110900 | 538 |
| 386 | 20250102 | 131600 | 43943647900 | 111200 | 111200 | 111200 | 111000 | 1130 |
| 387 | 20250102 | 131500 | 43818150000 | 111200 | 111100 | 111200 | 111100 | 227 |
| 388 | 20250102 | 131400 | 43792918300 | 111200 | 111200 | 111200 | 111100 | 279 |
| 389 | 20250102 | 131300 | 43761893600 | 111200 | 111100 | 111400 | 111100 | 178 |
| 390 | 20250102 | 131200 | 43742092500 | 111100 | 111400 | 111400 | 111000 | 689 |
| 391 | 20250102 | 131100 | 43665482100 | 111400 | 111400 | 111400 | 111300 | 290 |
| 392 | 20250102 | 131000 | 43633186400 | 111400 | 111200 | 111400 | 111200 | 381 |
| 393 | 20250102 | 130900 | 43590801700 | 111200 | 111200 | 111300 | 111100 | 679 |
| 394 | 20250102 | 130800 | 43515291400 | 111200 | 110900 | 111300 | 110900 | 344 |
| 395 | 20250102 | 130700 | 43477088300 | 111000 | 110800 | 111100 | 110800 | 441 |
| 396 | 20250102 | 130600 | 43428170500 | 110800 | 110700 | 110800 | 110600 | 374 |
| 397 | 20250102 | 130500 | 43386742100 | 110600 | 110500 | 110600 | 110400 | 455 |
| 398 | 20250102 | 130400 | 43336461300 | 110400 | 110500 | 110500 | 110300 | 1047 |
| 399 | 20250102 | 130300 | 43220857100 | 110600 | 110800 | 111000 | 110400 | 2103 |
| 400 | 20250102 | 130200 | 42988240700 | 110900 | 110800 | 110900 | 110800 | 280 |
| 401 | 20250102 | 130100 | 42957205000 | 110800 | 110600 | 110900 | 110600 | 302 |
| 402 | 20250102 | 130000 | 42923768000 | 110600 | 111100 | 111200 | 110600 | 1879 |
| 403 | 20250102 | 125900 | 42715514800 | 111000 | 110800 | 111300 | 110800 | 735 |
| 404 | 20250102 | 125800 | 42633933800 | 110700 | 110800 | 110900 | 110700 | 976 |
| 405 | 20250102 | 125700 | 42525799000 | 110800 | 110800 | 110900 | 110600 | 951 |
| 406 | 20250102 | 125600 | 42420572500 | 110800 | 110600 | 111000 | 110600 | 831 |
| 407 | 20250102 | 125500 | 42328529400 | 110600 | 110400 | 110700 | 110400 | 557 |
| 408 | 20250102 | 125400 | 42266924400 | 110400 | 110300 | 110700 | 110200 | 970 |
| 409 | 20250102 | 125300 | 42159903700 | 110300 | 111100 | 111100 | 110300 | 2123 |
| 410 | 20250102 | 125200 | 41925119000 | 111100 | 111200 | 111200 | 110900 | 863 |
| 411 | 20250102 | 125100 | 41829263200 | 111200 | 110800 | 111200 | 110700 | 1731 |
| 412 | 20250102 | 125000 | 41637067900 | 110700 | 110800 | 110900 | 110600 | 1503 |
| 413 | 20250102 | 124900 | 41470588200 | 110900 | 111100 | 111100 | 110800 | 2746 |
| 414 | 20250102 | 124800 | 41165874400 | 111100 | 111300 | 111300 | 111100 | 578 |
| 415 | 20250102 | 124700 | 41101601600 | 111300 | 111300 | 111300 | 111200 | 309 |
| 416 | 20250102 | 124600 | 41067228800 | 111300 | 111300 | 111300 | 111200 | 706 |
| 417 | 20250102 | 124500 | 40988706600 | 111200 | 111300 | 111400 | 111200 | 440 |
| 418 | 20250102 | 124400 | 40939751500 | 111300 | 111300 | 111300 | 111200 | 355 |
| 419 | 20250102 | 124300 | 40900247500 | 111300 | 111400 | 111400 | 111200 | 971 |
| 420 | 20250102 | 124200 | 40792214900 | 111400 | 111700 | 111700 | 111400 | 330 |
| 421 | 20250102 | 124100 | 40755416000 | 111700 | 111400 | 111700 | 111300 | 295 |
| 422 | 20250102 | 124000 | 40722529900 | 111400 | 112100 | 112100 | 111200 | 3719 |
| 423 | 20250102 | 123900 | 40307544100 | 112000 | 111900 | 112000 | 111900 | 433 |
| 424 | 20250102 | 123800 | 40259061600 | 112000 | 112000 | 112000 | 111900 | 178 |
| 425 | 20250102 | 123700 | 40239126400 | 112000 | 111800 | 112100 | 111800 | 695 |
| 426 | 20250102 | 123600 | 40161342300 | 111700 | 111800 | 111900 | 111600 | 437 |
| 427 | 20250102 | 123500 | 40112510400 | 111800 | 111600 | 111800 | 111600 | 611 |
| 428 | 20250102 | 123400 | 40044252500 | 111600 | 111600 | 111700 | 111500 | 819 |
| 429 | 20250102 | 123300 | 39952851600 | 111600 | 111700 | 111800 | 111600 | 425 |
| 430 | 20250102 | 123200 | 39905388600 | 111800 | 111800 | 111800 | 111700 | 185 |
| 431 | 20250102 | 123100 | 39884721700 | 111700 | 111700 | 111700 | 111600 | 695 |
| 432 | 20250102 | 123000 | 39807122200 | 111700 | 111700 | 111900 | 111600 | 991 |
| 433 | 20250102 | 122900 | 39696350800 | 111800 | 112100 | 112100 | 111600 | 1235 |
| 434 | 20250102 | 122800 | 39558120600 | 112100 | 112200 | 112200 | 112100 | 572 |
| 435 | 20250102 | 122700 | 39493980900 | 112100 | 112200 | 112300 | 112100 | 212 |
| 436 | 20250102 | 122600 | 39470193000 | 112200 | 112200 | 112300 | 112100 | 314 |
| 437 | 20250102 | 122500 | 39434972500 | 112200 | 112600 | 112700 | 112100 | 1057 |
| 438 | 20250102 | 122400 | 39316141800 | 112700 | 112800 | 112900 | 112600 | 358 |
| 439 | 20250102 | 122300 | 39275790700 | 112900 | 112900 | 113000 | 112800 | 534 |
| 440 | 20250102 | 122200 | 39215490700 | 112900 | 112800 | 113000 | 112800 | 641 |
| 441 | 20250102 | 122100 | 39143126600 | 112800 | 112200 | 112900 | 112200 | 754 |
| 442 | 20250102 | 122000 | 39058253600 | 112300 | 112300 | 112400 | 112200 | 281 |
| 443 | 20250102 | 121900 | 39026704700 | 112300 | 112400 | 112400 | 112300 | 183 |
| 444 | 20250102 | 121800 | 39006138700 | 112400 | 112900 | 112900 | 112300 | 1147 |
| 445 | 20250102 | 121700 | 38877048200 | 113000 | 112800 | 113000 | 112800 | 824 |
| 446 | 20250102 | 121600 | 38784017600 | 112800 | 112900 | 113000 | 112700 | 1028 |
| 447 | 20250102 | 121500 | 38667998600 | 112900 | 112600 | 112900 | 112500 | 840 |
| 448 | 20250102 | 121400 | 38573307600 | 112600 | 112500 | 112600 | 112500 | 286 |
| 449 | 20250102 | 121300 | 38541113700 | 112600 | 112500 | 112600 | 112300 | 836 |
| 450 | 20250102 | 121200 | 38447075900 | 112500 | 112100 | 112500 | 112100 | 950 |
| 451 | 20250102 | 121100 | 38340395300 | 112100 | 112000 | 112200 | 112000 | 598 |
| 452 | 20250102 | 121000 | 38273383300 | 112000 | 112100 | 112200 | 112000 | 384 |
| 453 | 20250102 | 120900 | 38230311500 | 112100 | 112000 | 112400 | 111900 | 2106 |
| 454 | 20250102 | 120800 | 37994221000 | 111900 | 111200 | 111900 | 111100 | 1353 |
| 455 | 20250102 | 120700 | 37843231700 | 111100 | 111200 | 111300 | 111000 | 642 |
| 456 | 20250102 | 120600 | 37771875400 | 111200 | 111300 | 111400 | 111000 | 1260 |
| 457 | 20250102 | 120500 | 37631739500 | 111300 | 111500 | 111500 | 111200 | 858 |
| 458 | 20250102 | 120400 | 37536283800 | 111400 | 111500 | 111500 | 111300 | 556 |
| 459 | 20250102 | 120300 | 37474344600 | 111400 | 111600 | 111700 | 111200 | 1342 |
| 460 | 20250102 | 120200 | 37324719800 | 111600 | 111300 | 111600 | 111200 | 565 |
| 461 | 20250102 | 120100 | 37261735500 | 111200 | 111100 | 111300 | 111000 | 377 |
| 462 | 20250102 | 120000 | 37219820300 | 111100 | 110900 | 111200 | 110700 | 1336 |
| 463 | 20250102 | 115900 | 37071667400 | 110900 | 111000 | 111100 | 110800 | 311 |
| 464 | 20250102 | 115800 | 37037169900 | 111000 | 110700 | 111100 | 110700 | 738 |
| 465 | 20250102 | 115700 | 36955302800 | 110700 | 110800 | 111000 | 110500 | 698 |
| 466 | 20250102 | 115600 | 36878118600 | 110500 | 111000 | 111100 | 110500 | 1802 |
| 467 | 20250102 | 115500 | 36678523700 | 111000 | 111000 | 111200 | 111000 | 1111 |
| 468 | 20250102 | 115400 | 36555174300 | 111000 | 111300 | 111400 | 111000 | 1041 |
| 469 | 20250102 | 115300 | 36439467000 | 111300 | 111400 | 111500 | 111300 | 365 |
| 470 | 20250102 | 115200 | 36398818600 | 111400 | 111300 | 111500 | 111200 | 1726 |
| 471 | 20250102 | 115100 | 36206670500 | 111300 | 111400 | 111400 | 111200 | 391 |
| 472 | 20250102 | 115000 | 36163158700 | 111200 | 111400 | 111700 | 111200 | 1664 |
| 473 | 20250102 | 114900 | 35977743400 | 111400 | 111300 | 111400 | 111200 | 874 |
| 474 | 20250102 | 114800 | 35880475700 | 111200 | 110900 | 111300 | 110900 | 1014 |
| 475 | 20250102 | 114700 | 35767861600 | 111000 | 110600 | 111000 | 110500 | 1469 |
| 476 | 20250102 | 114600 | 35605057700 | 110600 | 110600 | 110600 | 110400 | 605 |
| 477 | 20250102 | 114500 | 35538188200 | 110700 | 110500 | 111000 | 110300 | 1960 |
| 478 | 20250102 | 114400 | 35321297100 | 110400 | 109700 | 110500 | 109600 | 5212 |
| 479 | 20250102 | 114300 | 34748223200 | 109800 | 110000 | 110300 | 109600 | 3139 |
| 480 | 20250102 | 114200 | 34403465900 | 109700 | 110300 | 110600 | 109300 | 10042 |
| 481 | 20250102 | 114100 | 33299845100 | 110600 | 111200 | 111200 | 110100 | 7699 |
| 482 | 20250102 | 114000 | 32449056500 | 111200 | 111200 | 111600 | 111100 | 933 |
| 483 | 20250102 | 113900 | 32345280000 | 111000 | 110900 | 111200 | 110800 | 3283 |
| 484 | 20250102 | 113800 | 31980919200 | 110900 | 110600 | 110900 | 110500 | 1496 |
| 485 | 20250102 | 113700 | 31815255400 | 110800 | 110900 | 111000 | 110600 | 3306 |
| 486 | 20250102 | 113600 | 31448980500 | 110900 | 110600 | 111000 | 110600 | 2627 |
| 487 | 20250102 | 113500 | 31157878100 | 110600 | 110900 | 111200 | 110500 | 3934 |
| 488 | 20250102 | 113400 | 30722431900 | 110900 | 111800 | 111900 | 110900 | 4668 |
| 489 | 20250102 | 113300 | 30202837300 | 111800 | 111600 | 111900 | 111500 | 2814 |
| 490 | 20250102 | 113200 | 29888770700 | 111700 | 112000 | 112000 | 111500 | 1838 |
| 491 | 20250102 | 113100 | 29683380400 | 112000 | 112500 | 112500 | 112000 | 1351 |
| 492 | 20250102 | 113000 | 29531880400 | 112500 | 112500 | 112600 | 112300 | 701 |
| 493 | 20250102 | 112900 | 29453041300 | 112500 | 112600 | 112700 | 112400 | 956 |
| 494 | 20250102 | 112800 | 29345489100 | 112700 | 112600 | 112700 | 112500 | 1022 |
| 495 | 20250102 | 112700 | 29230416300 | 112700 | 112900 | 113000 | 112600 | 798 |
| 496 | 20250102 | 112600 | 29140438900 | 112900 | 113000 | 113000 | 112900 | 966 |
| 497 | 20250102 | 112500 | 29031358600 | 113000 | 113200 | 113300 | 112700 | 2083 |
| 498 | 20250102 | 112400 | 28795948500 | 113100 | 113100 | 113200 | 112800 | 856 |
| 499 | 20250102 | 112300 | 28699240400 | 113100 | 113000 | 113300 | 112900 | 3616 |
| 500 | 20250102 | 112200 | 28290274100 | 113000 | 112600 | 113100 | 112600 | 1636 |
| 501 | 20250102 | 112100 | 28105712300 | 112600 | 112300 | 112800 | 112200 | 2215 |
| 502 | 20250102 | 112000 | 27856770000 | 112300 | 112100 | 112300 | 112100 | 722 |
| 503 | 20250102 | 111900 | 27775752800 | 112100 | 112200 | 112300 | 112000 | 2300 |
| 504 | 20250102 | 111800 | 27517814800 | 112200 | 111800 | 112400 | 111700 | 4236 |
| 505 | 20250102 | 111700 | 27043139500 | 111800 | 111600 | 112000 | 111200 | 3515 |
| 506 | 20250102 | 111600 | 26651090000 | 111500 | 111300 | 111700 | 111200 | 1664 |
| 507 | 20250102 | 111500 | 26465766900 | 111300 | 110900 | 111700 | 110800 | 4913 |
| 508 | 20250102 | 111400 | 25919759500 | 110900 | 111200 | 111400 | 110400 | 8508 |
| 509 | 20250102 | 111300 | 24975672000 | 111200 | 111900 | 112200 | 111100 | 4928 |
| 510 | 20250102 | 111200 | 24425962200 | 111900 | 112400 | 112700 | 111800 | 6461 |
| 511 | 20250102 | 111100 | 23701715900 | 112300 | 112800 | 112800 | 112300 | 4154 |
| 512 | 20250102 | 111000 | 23234430700 | 112600 | 113400 | 113400 | 112600 | 5112 |
| 513 | 20250102 | 110900 | 22656948100 | 113400 | 113400 | 113500 | 113300 | 1226 |
| 514 | 20250102 | 110800 | 22517915100 | 113200 | 113200 | 113300 | 113100 | 1046 |
| 515 | 20250102 | 110700 | 22399476900 | 113200 | 113000 | 113600 | 112900 | 1350 |
| 516 | 20250102 | 110600 | 22246623100 | 112900 | 113000 | 113400 | 112800 | 5633 |
| 517 | 20250102 | 110500 | 21609905800 | 113000 | 113400 | 113500 | 112900 | 3104 |
| 518 | 20250102 | 110400 | 21258809000 | 113400 | 113300 | 113500 | 113000 | 5013 |
| 519 | 20250102 | 110300 | 20691569600 | 113300 | 114100 | 114100 | 113200 | 6448 |
| 520 | 20250102 | 110200 | 19959152800 | 114100 | 114000 | 114200 | 114000 | 1207 |
| 521 | 20250102 | 110100 | 19821509400 | 114000 | 114100 | 114200 | 113900 | 2375 |
| 522 | 20250102 | 110000 | 19550673900 | 114100 | 114100 | 114300 | 114000 | 1183 |
| 523 | 20250102 | 105900 | 19415725500 | 114100 | 114400 | 114400 | 114000 | 3099 |
| 524 | 20250102 | 105800 | 19062003400 | 114300 | 114500 | 114500 | 114200 | 1399 |
| 525 | 20250102 | 105700 | 18902027400 | 114500 | 114400 | 114500 | 114200 | 1238 |
| 526 | 20250102 | 105600 | 18760510700 | 114300 | 114700 | 115000 | 114300 | 3171 |
| 527 | 20250102 | 105500 | 18397582600 | 114600 | 115000 | 115200 | 114600 | 1072 |
| 528 | 20250102 | 105400 | 18274444100 | 115000 | 114800 | 115000 | 114700 | 658 |
| 529 | 20250102 | 105300 | 18198848100 | 114800 | 114700 | 114900 | 114400 | 762 |
| 530 | 20250102 | 105200 | 18111474900 | 114800 | 114600 | 115000 | 114300 | 1194 |
| 531 | 20250102 | 105100 | 17974644100 | 114300 | 114400 | 115000 | 114200 | 4259 |
| 532 | 20250102 | 105000 | 17487054200 | 114300 | 114700 | 114800 | 114300 | 3997 |
| 533 | 20250102 | 104900 | 17029291000 | 114700 | 115000 | 115000 | 114700 | 1223 |
| 534 | 20250102 | 104800 | 16888899900 | 114900 | 114900 | 115200 | 114800 | 933 |
| 535 | 20250102 | 104700 | 16781631500 | 115200 | 114800 | 115200 | 114600 | 2375 |
| 536 | 20250102 | 104600 | 16508767200 | 114800 | 115200 | 115300 | 114800 | 5519 |
| 537 | 20250102 | 104500 | 15873798600 | 115300 | 115300 | 115300 | 115200 | 1113 |
| 538 | 20250102 | 104400 | 15745509800 | 115300 | 115500 | 115500 | 115200 | 1714 |
| 539 | 20250102 | 104300 | 15547801400 | 115500 | 115500 | 115700 | 115400 | 1056 |
| 540 | 20250102 | 104200 | 15425831700 | 115500 | 115800 | 115900 | 115500 | 2469 |
| 541 | 20250102 | 104100 | 15140317500 | 115900 | 115700 | 115900 | 115700 | 731 |
| 542 | 20250102 | 104000 | 15055708100 | 115700 | 116300 | 116400 | 115700 | 1269 |
| 543 | 20250102 | 103900 | 14908612300 | 116300 | 116500 | 116500 | 116100 | 570 |
| 544 | 20250102 | 103800 | 14842334200 | 116500 | 116200 | 116500 | 116100 | 783 |
| 545 | 20250102 | 103700 | 14751303900 | 116200 | 115700 | 116200 | 115600 | 2292 |
| 546 | 20250102 | 103600 | 14485467800 | 115700 | 115500 | 115700 | 115500 | 667 |
| 547 | 20250102 | 103500 | 14408401300 | 115500 | 115600 | 115900 | 115400 | 701 |
| 548 | 20250102 | 103400 | 14327422400 | 115600 | 115800 | 115900 | 115400 | 2452 |
| 549 | 20250102 | 103300 | 14043985100 | 115900 | 115800 | 116000 | 115700 | 433 |
| 550 | 20250102 | 103200 | 13993822200 | 115800 | 116000 | 116100 | 115700 | 613 |
| 551 | 20250102 | 103100 | 13922800200 | 115700 | 115500 | 116100 | 115500 | 1388 |
| 552 | 20250102 | 103000 | 13762391700 | 115600 | 116100 | 116100 | 115500 | 2211 |
| 553 | 20250102 | 102900 | 13506203800 | 116100 | 116200 | 116300 | 116000 | 1472 |
| 554 | 20250102 | 102800 | 13335247900 | 116200 | 115800 | 116300 | 115800 | 354 |
| 555 | 20250102 | 102700 | 13294134700 | 115800 | 115600 | 116000 | 115400 | 3087 |
| 556 | 20250102 | 102600 | 12937191800 | 115700 | 115900 | 116000 | 115600 | 3410 |
| 557 | 20250102 | 102500 | 12542350500 | 115900 | 116200 | 116200 | 115800 | 4761 |
| 558 | 20250102 | 102400 | 11990216100 | 116200 | 116800 | 116800 | 116100 | 4846 |
| 559 | 20250102 | 102300 | 11425877100 | 116800 | 116900 | 117000 | 116800 | 893 |
| 560 | 20250102 | 102200 | 11321539200 | 116900 | 117000 | 117000 | 116800 | 1468 |
| 561 | 20250102 | 102100 | 11150002800 | 117000 | 117300 | 117500 | 116600 | 3312 |
| 562 | 20250102 | 102000 | 10762848200 | 117300 | 117500 | 118000 | 117100 | 2400 |
| 563 | 20250102 | 101900 | 10481018500 | 117400 | 118200 | 118300 | 117300 | 2288 |
| 564 | 20250102 | 101800 | 10211747100 | 118200 | 117800 | 118300 | 117500 | 1139 |
| 565 | 20250102 | 101700 | 10077338200 | 117900 | 117700 | 117900 | 117400 | 1596 |
| 566 | 20250102 | 101600 | 9889466000 | 117700 | 117600 | 117700 | 117000 | 3531 |
| 567 | 20250102 | 101500 | 9475219500 | 117600 | 117900 | 118000 | 117400 | 2295 |
| 568 | 20250102 | 101400 | 9205282000 | 118000 | 118200 | 118300 | 117700 | 2819 |
| 569 | 20250102 | 101300 | 8872627500 | 118200 | 118700 | 118900 | 118200 | 1788 |
| 570 | 20250102 | 101200 | 8660635700 | 118800 | 119000 | 119000 | 118600 | 1471 |
| 571 | 20250102 | 101100 | 8485871000 | 119000 | 119200 | 119300 | 118600 | 2535 |
| 572 | 20250102 | 101000 | 8184218400 | 119200 | 118400 | 119300 | 118400 | 7318 |
| 573 | 20250102 | 100900 | 7313283400 | 118400 | 117900 | 118500 | 117700 | 2087 |
| 574 | 20250102 | 100800 | 7066643600 | 117900 | 118000 | 118500 | 117800 | 5777 |
| 575 | 20250102 | 100700 | 6384462500 | 117900 | 118200 | 118900 | 117300 | 5837 |
| 576 | 20250102 | 100600 | 5694309100 | 118300 | 118900 | 119200 | 118200 | 6107 |
| 577 | 20250102 | 100500 | 4969520800 | 118900 | 118100 | 118900 | 118000 | 7330 |
| 578 | 20250102 | 100400 | 4101274300 | 118100 | 117300 | 118200 | 116900 | 8223 |
| 579 | 20250102 | 100300 | 3134563000 | 117200 | 117700 | 117900 | 117200 | 4826 |
| 580 | 20250102 | 100200 | 2567621000 | 117800 | 117300 | 118000 | 116700 | 4411 |
| 581 | 20250102 | 100100 | 2049306900 | 117300 | 117500 | 117600 | 116200 | 7992 |
| 582 | 20250102 | 100000 | 1114853100 | 117400 | 116300 | 117600 | 116300 | 9212 |