34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 3 | 20250102 | 194300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 4 | 20250102 | 194200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 5 | 20250102 | 194100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 6 | 20250102 | 194000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 7 | 20250102 | 193900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 8 | 20250102 | 193800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 9 | 20250102 | 193700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 10 | 20250102 | 193600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 11 | 20250102 | 193500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 12 | 20250102 | 193400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 13 | 20250102 | 193300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 14 | 20250102 | 193200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 15 | 20250102 | 193100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 16 | 20250102 | 193000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 17 | 20250102 | 192900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 18 | 20250102 | 192800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 19 | 20250102 | 192700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 20 | 20250102 | 192600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 21 | 20250102 | 192500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 22 | 20250102 | 192400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 23 | 20250102 | 192300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 24 | 20250102 | 192200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 25 | 20250102 | 192100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 26 | 20250102 | 192000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 27 | 20250102 | 191900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 28 | 20250102 | 191800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 29 | 20250102 | 191700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 30 | 20250102 | 191600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 31 | 20250102 | 191500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 32 | 20250102 | 191400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 33 | 20250102 | 191300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 34 | 20250102 | 191200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 35 | 20250102 | 191100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 36 | 20250102 | 191000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 37 | 20250102 | 190900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 38 | 20250102 | 190800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 39 | 20250102 | 190700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 40 | 20250102 | 190600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 41 | 20250102 | 190500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 42 | 20250102 | 190400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 43 | 20250102 | 190300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 44 | 20250102 | 190200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 45 | 20250102 | 190100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 46 | 20250102 | 190000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 47 | 20250102 | 185900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 48 | 20250102 | 185800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 49 | 20250102 | 185700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 50 | 20250102 | 185600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 51 | 20250102 | 185500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 52 | 20250102 | 185400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 53 | 20250102 | 185300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 54 | 20250102 | 185200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 55 | 20250102 | 185100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 56 | 20250102 | 185000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 57 | 20250102 | 184900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 58 | 20250102 | 184800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 59 | 20250102 | 184700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 60 | 20250102 | 184600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 61 | 20250102 | 184500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 62 | 20250102 | 184400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 63 | 20250102 | 184300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 64 | 20250102 | 184200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 65 | 20250102 | 184100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 66 | 20250102 | 184000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 67 | 20250102 | 183900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 68 | 20250102 | 183800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 69 | 20250102 | 183700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 70 | 20250102 | 183600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 71 | 20250102 | 183500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 72 | 20250102 | 183400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 73 | 20250102 | 183300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 74 | 20250102 | 183200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 75 | 20250102 | 183100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 76 | 20250102 | 183000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 77 | 20250102 | 182900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 78 | 20250102 | 182800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 79 | 20250102 | 182700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 80 | 20250102 | 182600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 81 | 20250102 | 182500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 82 | 20250102 | 182400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 83 | 20250102 | 182300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 84 | 20250102 | 182200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 85 | 20250102 | 182100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 86 | 20250102 | 182000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 87 | 20250102 | 181900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 88 | 20250102 | 181800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 89 | 20250102 | 181700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 90 | 20250102 | 181600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 91 | 20250102 | 181500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 92 | 20250102 | 181400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 93 | 20250102 | 181300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 94 | 20250102 | 181200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 95 | 20250102 | 181100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 96 | 20250102 | 181000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 97 | 20250102 | 180900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 98 | 20250102 | 180800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 99 | 20250102 | 180700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 100 | 20250102 | 180600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 101 | 20250102 | 180500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 102 | 20250102 | 180400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 103 | 20250102 | 180300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 104 | 20250102 | 180200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 105 | 20250102 | 180100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 106 | 20250102 | 180000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 107 | 20250102 | 175900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 108 | 20250102 | 175800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 109 | 20250102 | 175700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 110 | 20250102 | 175600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 111 | 20250102 | 175500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 112 | 20250102 | 175400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 113 | 20250102 | 175300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 114 | 20250102 | 175200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 115 | 20250102 | 175100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 116 | 20250102 | 175000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 117 | 20250102 | 174900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 118 | 20250102 | 174800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 119 | 20250102 | 174700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 120 | 20250102 | 174600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 121 | 20250102 | 174500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 122 | 20250102 | 174400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 123 | 20250102 | 174300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 124 | 20250102 | 174200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 125 | 20250102 | 174100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 126 | 20250102 | 174000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 127 | 20250102 | 173900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 128 | 20250102 | 173800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 129 | 20250102 | 173700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 130 | 20250102 | 173600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 131 | 20250102 | 173500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 132 | 20250102 | 173400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 133 | 20250102 | 173300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 134 | 20250102 | 173200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 135 | 20250102 | 173100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 136 | 20250102 | 173000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 137 | 20250102 | 172900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 138 | 20250102 | 172800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 139 | 20250102 | 172700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 140 | 20250102 | 172600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 141 | 20250102 | 172500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 142 | 20250102 | 172400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 143 | 20250102 | 172300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 144 | 20250102 | 172200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 145 | 20250102 | 172100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 146 | 20250102 | 172000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 147 | 20250102 | 171900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 148 | 20250102 | 171800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 149 | 20250102 | 171700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 150 | 20250102 | 171600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 151 | 20250102 | 171500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 152 | 20250102 | 171400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 153 | 20250102 | 171300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 154 | 20250102 | 171200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 155 | 20250102 | 171100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 156 | 20250102 | 171000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 157 | 20250102 | 170900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 158 | 20250102 | 170800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 159 | 20250102 | 170700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 160 | 20250102 | 170600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 161 | 20250102 | 170500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 162 | 20250102 | 170400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 163 | 20250102 | 170300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 164 | 20250102 | 170200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 165 | 20250102 | 170100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 166 | 20250102 | 170000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 167 | 20250102 | 165900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 168 | 20250102 | 165800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 169 | 20250102 | 165700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 170 | 20250102 | 165600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 171 | 20250102 | 165500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 172 | 20250102 | 165400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 173 | 20250102 | 165300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 174 | 20250102 | 165200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 175 | 20250102 | 165100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 176 | 20250102 | 165000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 177 | 20250102 | 164900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 178 | 20250102 | 164800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 179 | 20250102 | 164700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 180 | 20250102 | 164600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 181 | 20250102 | 164500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 182 | 20250102 | 164400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 183 | 20250102 | 164300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 184 | 20250102 | 164200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 185 | 20250102 | 164100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 186 | 20250102 | 164000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 187 | 20250102 | 163900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 188 | 20250102 | 163800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 189 | 20250102 | 163700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 190 | 20250102 | 163600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 191 | 20250102 | 163500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 192 | 20250102 | 163400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 193 | 20250102 | 163300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 194 | 20250102 | 163200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 195 | 20250102 | 163100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 196 | 20250102 | 163000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 197 | 20250102 | 162900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 198 | 20250102 | 162800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 199 | 20250102 | 162700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 200 | 20250102 | 162600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 201 | 20250102 | 162500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 202 | 20250102 | 162400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 203 | 20250102 | 162300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 204 | 20250102 | 162200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 205 | 20250102 | 162100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 206 | 20250102 | 162000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 207 | 20250102 | 161900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 208 | 20250102 | 161800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 209 | 20250102 | 161700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 210 | 20250102 | 161600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 211 | 20250102 | 161500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 212 | 20250102 | 161400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 213 | 20250102 | 161300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 214 | 20250102 | 161200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 215 | 20250102 | 161100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 216 | 20250102 | 161000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 217 | 20250102 | 160900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 218 | 20250102 | 160800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 219 | 20250102 | 160700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 220 | 20250102 | 160600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 221 | 20250102 | 160500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 222 | 20250102 | 160400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 223 | 20250102 | 160300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 224 | 20250102 | 160200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 225 | 20250102 | 160100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 226 | 20250102 | 160000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 227 | 20250102 | 155900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 228 | 20250102 | 155800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 229 | 20250102 | 155700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 230 | 20250102 | 155600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 231 | 20250102 | 155500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 232 | 20250102 | 155400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 233 | 20250102 | 155300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 234 | 20250102 | 155200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 235 | 20250102 | 155100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 236 | 20250102 | 155000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 237 | 20250102 | 154900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 238 | 20250102 | 154800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 239 | 20250102 | 154700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 240 | 20250102 | 154600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 241 | 20250102 | 154500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 242 | 20250102 | 154400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 243 | 20250102 | 154300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 244 | 20250102 | 154200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 245 | 20250102 | 154100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 246 | 20250102 | 154000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 247 | 20250102 | 153900 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 248 | 20250102 | 153800 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 249 | 20250102 | 153700 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 250 | 20250102 | 153600 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 251 | 20250102 | 153500 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 252 | 20250102 | 153400 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 253 | 20250102 | 153300 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 254 | 20250102 | 153200 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 255 | 20250102 | 153100 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 256 | 20250102 | 153000 | 103821098700 | 180300 | 180300 | 180300 | 180300 | 32868 |
| 257 | 20250102 | 152900 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 258 | 20250102 | 152800 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 259 | 20250102 | 152700 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 260 | 20250102 | 152600 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 261 | 20250102 | 152500 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 262 | 20250102 | 152400 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 263 | 20250102 | 152300 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 264 | 20250102 | 152200 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 265 | 20250102 | 152100 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 266 | 20250102 | 152000 | 97894998300 | 180500 | 180500 | 180500 | 180500 | 0 |
| 267 | 20250102 | 151900 | 97894998300 | 180500 | 180500 | 180600 | 180400 | 1539 |
| 268 | 20250102 | 151800 | 97617211300 | 180400 | 180400 | 180500 | 180400 | 1713 |
| 269 | 20250102 | 151700 | 97308074100 | 180500 | 180500 | 180500 | 180400 | 1798 |
| 270 | 20250102 | 151600 | 96983704400 | 180500 | 180600 | 180600 | 180400 | 1759 |
| 271 | 20250102 | 151500 | 96666218400 | 180500 | 180300 | 180600 | 180300 | 2028 |
| 272 | 20250102 | 151400 | 96300227300 | 180400 | 180400 | 180400 | 180300 | 972 |
| 273 | 20250102 | 151300 | 96124944900 | 180400 | 180400 | 180500 | 180300 | 1360 |
| 274 | 20250102 | 151200 | 95879619500 | 180500 | 180500 | 180500 | 180400 | 1976 |
| 275 | 20250102 | 151100 | 95523143700 | 180400 | 180500 | 180500 | 180400 | 1241 |
| 276 | 20250102 | 151000 | 95299202800 | 180500 | 180500 | 180600 | 180400 | 826 |
| 277 | 20250102 | 150900 | 95150107800 | 180600 | 180500 | 180600 | 180400 | 812 |
| 278 | 20250102 | 150800 | 95003548900 | 180500 | 180500 | 180600 | 180400 | 1188 |
| 279 | 20250102 | 150700 | 94789145400 | 180400 | 180600 | 180700 | 180300 | 3854 |
| 280 | 20250102 | 150600 | 94093705800 | 180500 | 180500 | 180600 | 180400 | 6109 |
| 281 | 20250102 | 150500 | 92991253000 | 180500 | 180400 | 180500 | 180400 | 2231 |
| 282 | 20250102 | 150400 | 92588604000 | 180500 | 180500 | 180500 | 180400 | 868 |
| 283 | 20250102 | 150300 | 92431999400 | 180500 | 180600 | 180600 | 180400 | 3541 |
| 284 | 20250102 | 150200 | 91792977500 | 180500 | 180600 | 180700 | 180500 | 1520 |
| 285 | 20250102 | 150100 | 91518543600 | 180700 | 180700 | 180700 | 180500 | 2969 |
| 286 | 20250102 | 150000 | 90982343200 | 180700 | 180700 | 180700 | 180600 | 713 |
| 287 | 20250102 | 145900 | 90853561200 | 180700 | 180700 | 180800 | 180600 | 1912 |
| 288 | 20250102 | 145800 | 90508053200 | 180800 | 181000 | 181000 | 180700 | 2272 |
| 289 | 20250102 | 145700 | 90097143500 | 181000 | 181100 | 181100 | 180900 | 1429 |
| 290 | 20250102 | 145600 | 89838455300 | 181100 | 181200 | 181300 | 180900 | 2858 |
| 291 | 20250102 | 145500 | 89320765900 | 181200 | 180900 | 181300 | 180900 | 1303 |
| 292 | 20250102 | 145400 | 89084787300 | 181000 | 181000 | 181100 | 180900 | 1299 |
| 293 | 20250102 | 145300 | 88849647100 | 181000 | 181200 | 181300 | 180900 | 1286 |
| 294 | 20250102 | 145200 | 88616802600 | 181200 | 181100 | 181200 | 180900 | 1990 |
| 295 | 20250102 | 145100 | 88256608800 | 181000 | 180900 | 181300 | 180900 | 836 |
| 296 | 20250102 | 145000 | 88105188600 | 181000 | 180900 | 181000 | 180700 | 1633 |
| 297 | 20250102 | 144900 | 87809929100 | 180900 | 180600 | 180900 | 180600 | 1204 |
| 298 | 20250102 | 144800 | 87592326100 | 180600 | 180700 | 180700 | 180600 | 1292 |
| 299 | 20250102 | 144700 | 87358950400 | 180600 | 180700 | 180700 | 180600 | 607 |
| 300 | 20250102 | 144600 | 87249312100 | 180600 | 180700 | 180800 | 180600 | 1274 |
| 301 | 20250102 | 144500 | 87019108300 | 180800 | 180800 | 180800 | 180700 | 560 |
| 302 | 20250102 | 144400 | 86917897500 | 180800 | 180800 | 180800 | 180700 | 524 |
| 303 | 20250102 | 144300 | 86823201900 | 180800 | 180800 | 180800 | 180700 | 689 |
| 304 | 20250102 | 144200 | 86698649800 | 180800 | 181100 | 181100 | 180700 | 1051 |
| 305 | 20250102 | 144100 | 86508592700 | 181000 | 181100 | 181200 | 181000 | 1340 |
| 306 | 20250102 | 144000 | 86265985900 | 181200 | 181900 | 181900 | 181100 | 2800 |
| 307 | 20250102 | 143900 | 85757814600 | 181900 | 181700 | 181900 | 181600 | 2234 |
| 308 | 20250102 | 143800 | 85351748900 | 181600 | 181300 | 181700 | 181300 | 2548 |
| 309 | 20250102 | 143700 | 84889097500 | 181400 | 181300 | 181500 | 181300 | 1723 |
| 310 | 20250102 | 143600 | 84576504500 | 181400 | 180800 | 181400 | 180800 | 4107 |
| 311 | 20250102 | 143500 | 83832992700 | 180800 | 180700 | 180800 | 180600 | 1799 |
| 312 | 20250102 | 143400 | 83507837400 | 180700 | 180600 | 180700 | 180500 | 533 |
| 313 | 20250102 | 143300 | 83411571200 | 180500 | 180700 | 180700 | 180500 | 726 |
| 314 | 20250102 | 143200 | 83280485500 | 180700 | 180700 | 180700 | 180600 | 760 |
| 315 | 20250102 | 143100 | 83143209100 | 180700 | 180700 | 180700 | 180600 | 757 |
| 316 | 20250102 | 143000 | 83006472200 | 180600 | 180600 | 180700 | 180500 | 1522 |
| 317 | 20250102 | 142900 | 82731590400 | 180600 | 180700 | 180700 | 180500 | 745 |
| 318 | 20250102 | 142800 | 82597078700 | 180700 | 180600 | 180700 | 180500 | 615 |
| 319 | 20250102 | 142700 | 82486017300 | 180600 | 180600 | 180700 | 180500 | 2017 |
| 320 | 20250102 | 142600 | 82121722400 | 180600 | 180600 | 180700 | 180500 | 1083 |
| 321 | 20250102 | 142500 | 81926132200 | 180600 | 180500 | 180600 | 180400 | 702 |
| 322 | 20250102 | 142400 | 81799438200 | 180400 | 180600 | 180600 | 180400 | 703 |
| 323 | 20250102 | 142300 | 81672533900 | 180500 | 180400 | 180600 | 180300 | 1428 |
| 324 | 20250102 | 142200 | 81414770600 | 180400 | 180400 | 180400 | 180300 | 631 |
| 325 | 20250102 | 142100 | 81300960400 | 180400 | 180400 | 180500 | 180300 | 1197 |
| 326 | 20250102 | 142000 | 81085039500 | 180300 | 180400 | 180400 | 180300 | 840 |
| 327 | 20250102 | 141900 | 80933545900 | 180400 | 180400 | 180500 | 180300 | 936 |
| 328 | 20250102 | 141800 | 80764683900 | 180500 | 180400 | 180500 | 180300 | 756 |
| 329 | 20250102 | 141700 | 80628314400 | 180400 | 180300 | 180500 | 180300 | 542 |
| 330 | 20250102 | 141600 | 80530553900 | 180400 | 180400 | 180400 | 180300 | 661 |
| 331 | 20250102 | 141500 | 80411348200 | 180400 | 180400 | 180400 | 180300 | 483 |
| 332 | 20250102 | 141400 | 80324226000 | 180400 | 180400 | 180400 | 180300 | 525 |
| 333 | 20250102 | 141300 | 80229529800 | 180300 | 180300 | 180400 | 180200 | 874 |
| 334 | 20250102 | 141200 | 80071968500 | 180300 | 180300 | 180300 | 180200 | 547 |
| 335 | 20250102 | 141100 | 79973371000 | 180200 | 180300 | 180400 | 180200 | 514 |
| 336 | 20250102 | 141000 | 79880703600 | 180300 | 180200 | 180400 | 180200 | 733 |
| 337 | 20250102 | 140900 | 79748578600 | 180300 | 180300 | 180300 | 180200 | 1242 |
| 338 | 20250102 | 140800 | 79524742700 | 180300 | 180300 | 180300 | 180200 | 472 |
| 339 | 20250102 | 140700 | 79439661200 | 180200 | 180200 | 180300 | 180200 | 1558 |
| 340 | 20250102 | 140600 | 79158838000 | 180300 | 180200 | 180300 | 180100 | 999 |
| 341 | 20250102 | 140500 | 78978810300 | 180200 | 180100 | 180200 | 180100 | 1271 |
| 342 | 20250102 | 140400 | 78749849200 | 180100 | 180100 | 180200 | 180100 | 3076 |
| 343 | 20250102 | 140300 | 78195829400 | 180100 | 180400 | 180400 | 180100 | 5423 |
| 344 | 20250102 | 140200 | 77218464700 | 180400 | 180400 | 180400 | 180300 | 3417 |
| 345 | 20250102 | 140100 | 76602162300 | 180400 | 180500 | 180500 | 180400 | 949 |
| 346 | 20250102 | 140000 | 76430950000 | 180500 | 180500 | 180600 | 180400 | 1098 |
| 347 | 20250102 | 135900 | 76232786200 | 180500 | 180400 | 180500 | 180400 | 547 |
| 348 | 20250102 | 135800 | 76134081000 | 180500 | 180400 | 180500 | 180400 | 1004 |
| 349 | 20250102 | 135700 | 75952903800 | 180400 | 180500 | 180500 | 180400 | 633 |
| 350 | 20250102 | 135600 | 75838697300 | 180500 | 180400 | 180500 | 180400 | 638 |
| 351 | 20250102 | 135500 | 75723580900 | 180500 | 180400 | 180500 | 180400 | 883 |
| 352 | 20250102 | 135400 | 75564234500 | 180500 | 180700 | 180700 | 180400 | 7184 |
| 353 | 20250102 | 135300 | 74267343300 | 180600 | 180700 | 180700 | 180600 | 402 |
| 354 | 20250102 | 135200 | 74194724900 | 180700 | 180800 | 180800 | 180600 | 1753 |
| 355 | 20250102 | 135100 | 73877989400 | 180800 | 180800 | 180800 | 180700 | 443 |
| 356 | 20250102 | 135000 | 73797905300 | 180700 | 180700 | 180900 | 180700 | 1480 |
| 357 | 20250102 | 134900 | 73530363100 | 180800 | 180800 | 180800 | 180700 | 703 |
| 358 | 20250102 | 134800 | 73403291000 | 180700 | 180800 | 180800 | 180700 | 825 |
| 359 | 20250102 | 134700 | 73254193700 | 180800 | 180800 | 180800 | 180700 | 516 |
| 360 | 20250102 | 134600 | 73160938900 | 180800 | 180800 | 180800 | 180700 | 782 |
| 361 | 20250102 | 134500 | 73019579600 | 180800 | 180800 | 180900 | 180700 | 784 |
| 362 | 20250102 | 134400 | 72877837000 | 180800 | 180800 | 180900 | 180700 | 982 |
| 363 | 20250102 | 134300 | 72700325000 | 180800 | 180700 | 180800 | 180700 | 1511 |
| 364 | 20250102 | 134200 | 72427272800 | 180700 | 180800 | 180800 | 180700 | 840 |
| 365 | 20250102 | 134100 | 72275448500 | 180800 | 180800 | 180800 | 180700 | 1834 |
| 366 | 20250102 | 134000 | 71943993000 | 180800 | 180800 | 180800 | 180700 | 827 |
| 367 | 20250102 | 133900 | 71794539800 | 180800 | 180800 | 180800 | 180700 | 1097 |
| 368 | 20250102 | 133800 | 71596284100 | 180800 | 180700 | 180800 | 180700 | 448 |
| 369 | 20250102 | 133700 | 71515313100 | 180800 | 180800 | 180800 | 180700 | 687 |
| 370 | 20250102 | 133600 | 71391121300 | 180800 | 180800 | 180900 | 180700 | 739 |
| 371 | 20250102 | 133500 | 71257523900 | 180700 | 180700 | 180800 | 180700 | 721 |
| 372 | 20250102 | 133400 | 71127211900 | 180700 | 180800 | 180800 | 180700 | 1074 |
| 373 | 20250102 | 133300 | 70933055900 | 180800 | 180900 | 180900 | 180800 | 919 |
| 374 | 20250102 | 133200 | 70766871400 | 180800 | 180700 | 180900 | 180700 | 1652 |
| 375 | 20250102 | 133100 | 70468228300 | 180700 | 180800 | 180800 | 180700 | 1719 |
| 376 | 20250102 | 133000 | 70157588400 | 180700 | 180900 | 180900 | 180700 | 2150 |
| 377 | 20250102 | 132900 | 69768836600 | 180900 | 180800 | 180900 | 180800 | 1475 |
| 378 | 20250102 | 132800 | 69502142700 | 180800 | 181000 | 181000 | 180800 | 453 |
| 379 | 20250102 | 132700 | 69420210300 | 180800 | 181000 | 181000 | 180800 | 1972 |
| 380 | 20250102 | 132600 | 69063465200 | 180900 | 181000 | 181000 | 180900 | 746 |
| 381 | 20250102 | 132500 | 68928486500 | 180900 | 181100 | 181100 | 180900 | 1468 |
| 382 | 20250102 | 132400 | 68662814700 | 181000 | 181000 | 181100 | 181000 | 380 |
| 383 | 20250102 | 132300 | 68594017400 | 181000 | 180900 | 181100 | 180900 | 891 |
| 384 | 20250102 | 132200 | 68432791800 | 181000 | 181000 | 181100 | 180900 | 698 |
| 385 | 20250102 | 132100 | 68306440400 | 181100 | 181000 | 181100 | 180900 | 420 |
| 386 | 20250102 | 132000 | 68230414300 | 181000 | 180900 | 181100 | 180900 | 800 |
| 387 | 20250102 | 131900 | 68085641700 | 181000 | 181000 | 181000 | 180900 | 516 |
| 388 | 20250102 | 131800 | 67992271700 | 181000 | 180900 | 181000 | 180800 | 766 |
| 389 | 20250102 | 131700 | 67853707700 | 180900 | 180900 | 181000 | 180800 | 1192 |
| 390 | 20250102 | 131600 | 67638109100 | 180900 | 181000 | 181000 | 180900 | 1467 |
| 391 | 20250102 | 131500 | 67372723500 | 181000 | 181000 | 181000 | 180900 | 829 |
| 392 | 20250102 | 131400 | 67222720400 | 181000 | 181000 | 181100 | 180900 | 4616 |
| 393 | 20250102 | 131300 | 66387225700 | 181000 | 181100 | 181100 | 181000 | 1596 |
| 394 | 20250102 | 131200 | 66098313600 | 181100 | 181200 | 181200 | 181000 | 5548 |
| 395 | 20250102 | 131100 | 65093689000 | 181200 | 181300 | 181300 | 181100 | 770 |
| 396 | 20250102 | 131000 | 64954174100 | 181200 | 181300 | 181300 | 181200 | 571 |
| 397 | 20250102 | 130900 | 64850696600 | 181200 | 181400 | 181500 | 181200 | 534 |
| 398 | 20250102 | 130800 | 64753914500 | 181500 | 181200 | 181500 | 181100 | 1585 |
| 399 | 20250102 | 130700 | 64466641300 | 181200 | 181200 | 181200 | 181100 | 419 |
| 400 | 20250102 | 130600 | 64390737900 | 181100 | 181200 | 181200 | 181100 | 1448 |
| 401 | 20250102 | 130500 | 64128481900 | 181200 | 181100 | 181200 | 181100 | 446 |
| 402 | 20250102 | 130400 | 64047677200 | 181100 | 181300 | 181300 | 181100 | 888 |
| 403 | 20250102 | 130300 | 63886789100 | 181200 | 181300 | 181300 | 181200 | 787 |
| 404 | 20250102 | 130200 | 63744164900 | 181200 | 181300 | 181300 | 181200 | 407 |
| 405 | 20250102 | 130100 | 63670409500 | 181200 | 181300 | 181300 | 181200 | 914 |
| 406 | 20250102 | 130000 | 63504784700 | 181200 | 181300 | 181400 | 181200 | 6939 |
| 407 | 20250102 | 125900 | 62246742800 | 181300 | 181200 | 181300 | 181200 | 3188 |
| 408 | 20250102 | 125800 | 61668978800 | 181200 | 181200 | 181300 | 181200 | 1030 |
| 409 | 20250102 | 125700 | 61482319100 | 181200 | 181300 | 181300 | 181200 | 759 |
| 410 | 20250102 | 125600 | 61344754300 | 181300 | 181400 | 181400 | 181200 | 2049 |
| 411 | 20250102 | 125500 | 60973265600 | 181400 | 181300 | 181400 | 181300 | 1084 |
| 412 | 20250102 | 125400 | 60776713800 | 181400 | 181400 | 181400 | 181300 | 818 |
| 413 | 20250102 | 125300 | 60628375300 | 181400 | 181400 | 181400 | 181300 | 1046 |
| 414 | 20250102 | 125200 | 60438661900 | 181500 | 181400 | 181500 | 181400 | 696 |
| 415 | 20250102 | 125100 | 60312396300 | 181500 | 181500 | 181500 | 181400 | 380 |
| 416 | 20250102 | 125000 | 60243451000 | 181500 | 181400 | 181500 | 181400 | 309 |
| 417 | 20250102 | 124900 | 60187376900 | 181500 | 181500 | 181600 | 181400 | 629 |
| 418 | 20250102 | 124800 | 60073231300 | 181400 | 181500 | 181500 | 181400 | 1323 |
| 419 | 20250102 | 124700 | 59833217700 | 181400 | 181500 | 181500 | 181400 | 358 |
| 420 | 20250102 | 124600 | 59768259900 | 181500 | 181500 | 181500 | 181400 | 582 |
| 421 | 20250102 | 124500 | 59662640000 | 181500 | 181500 | 181500 | 181400 | 488 |
| 422 | 20250102 | 124400 | 59574093900 | 181500 | 181700 | 181700 | 181400 | 829 |
| 423 | 20250102 | 124300 | 59423642300 | 181700 | 181700 | 181700 | 181500 | 710 |
| 424 | 20250102 | 124200 | 59294743400 | 181700 | 181500 | 181700 | 181400 | 614 |
| 425 | 20250102 | 124100 | 59183306800 | 181500 | 181500 | 181700 | 181400 | 523 |
| 426 | 20250102 | 124000 | 59088389000 | 181500 | 181500 | 182000 | 181400 | 2185 |
| 427 | 20250102 | 123900 | 58691725100 | 181500 | 181600 | 182000 | 181500 | 724 |
| 428 | 20250102 | 123800 | 58560167900 | 181600 | 181400 | 181700 | 181400 | 1010 |
| 429 | 20250102 | 123700 | 58376861600 | 181400 | 181500 | 181500 | 181400 | 353 |
| 430 | 20250102 | 123600 | 58312811600 | 181500 | 181500 | 181500 | 181400 | 637 |
| 431 | 20250102 | 123500 | 58197245400 | 181500 | 181500 | 181500 | 181400 | 539 |
| 432 | 20250102 | 123400 | 58099434200 | 181400 | 181500 | 181500 | 181400 | 487 |
| 433 | 20250102 | 123300 | 58011066400 | 181400 | 181500 | 181500 | 181400 | 594 |
| 434 | 20250102 | 123200 | 57903267400 | 181500 | 181500 | 181500 | 181400 | 1216 |
| 435 | 20250102 | 123100 | 57682659200 | 181500 | 181700 | 181700 | 181400 | 6388 |
| 436 | 20250102 | 123000 | 56523003700 | 181700 | 181600 | 181700 | 181600 | 413 |
| 437 | 20250102 | 122900 | 56447967900 | 181600 | 181800 | 181800 | 181600 | 494 |
| 438 | 20250102 | 122800 | 56358214200 | 181800 | 181700 | 181800 | 181600 | 710 |
| 439 | 20250102 | 122700 | 56229196400 | 181800 | 181800 | 181800 | 181700 | 390 |
| 440 | 20250102 | 122600 | 56158309700 | 181800 | 181800 | 181900 | 181700 | 328 |
| 441 | 20250102 | 122500 | 56098682500 | 181800 | 181800 | 181900 | 181700 | 238 |
| 442 | 20250102 | 122400 | 56055411600 | 181900 | 181800 | 181900 | 181800 | 207 |
| 443 | 20250102 | 122300 | 56017760100 | 181800 | 181600 | 181900 | 181500 | 1763 |
| 444 | 20250102 | 122200 | 55697606000 | 181600 | 181500 | 181600 | 181500 | 734 |
| 445 | 20250102 | 122100 | 55564320000 | 181600 | 181500 | 181600 | 181500 | 548 |
| 446 | 20250102 | 122000 | 55464837500 | 181500 | 181500 | 181600 | 181500 | 288 |
| 447 | 20250102 | 121900 | 55412541500 | 181600 | 181500 | 181600 | 181500 | 884 |
| 448 | 20250102 | 121800 | 55252058000 | 181600 | 181600 | 181700 | 181500 | 784 |
| 449 | 20250102 | 121700 | 55109679700 | 181600 | 181500 | 181600 | 181500 | 516 |
| 450 | 20250102 | 121600 | 55015976300 | 181500 | 181600 | 181600 | 181500 | 428 |
| 451 | 20250102 | 121500 | 54938260100 | 181600 | 181600 | 181600 | 181500 | 785 |
| 452 | 20250102 | 121400 | 54795724700 | 181700 | 181700 | 181700 | 181600 | 303 |
| 453 | 20250102 | 121300 | 54740678600 | 181700 | 181800 | 181800 | 181700 | 147 |
| 454 | 20250102 | 121200 | 54713958400 | 181600 | 181700 | 181700 | 181500 | 2920 |
| 455 | 20250102 | 121100 | 54183666500 | 181600 | 181700 | 181700 | 181600 | 296 |
| 456 | 20250102 | 121000 | 54129894800 | 181700 | 181800 | 181800 | 181600 | 385 |
| 457 | 20250102 | 120900 | 54059935600 | 181800 | 181600 | 181800 | 181600 | 361 |
| 458 | 20250102 | 120800 | 53994337000 | 181700 | 181700 | 181700 | 181600 | 289 |
| 459 | 20250102 | 120700 | 53941841700 | 181700 | 181600 | 181700 | 181500 | 405 |
| 460 | 20250102 | 120600 | 53868288200 | 181600 | 181600 | 181600 | 181500 | 577 |
| 461 | 20250102 | 120500 | 53763528700 | 181500 | 181600 | 181700 | 181500 | 1786 |
| 462 | 20250102 | 120400 | 53439206200 | 181600 | 181700 | 181700 | 181600 | 520 |
| 463 | 20250102 | 120300 | 53344761000 | 181600 | 181800 | 181800 | 181600 | 2153 |
| 464 | 20250102 | 120200 | 52953562200 | 181800 | 181900 | 181900 | 181700 | 983 |
| 465 | 20250102 | 120100 | 52774862900 | 181800 | 182200 | 182200 | 181800 | 1403 |
| 466 | 20250102 | 120000 | 52519523800 | 182200 | 182200 | 182300 | 182100 | 595 |
| 467 | 20250102 | 115900 | 52411136000 | 182200 | 182400 | 182400 | 182200 | 604 |
| 468 | 20250102 | 115800 | 52301054500 | 182400 | 182400 | 182500 | 182200 | 299 |
| 469 | 20250102 | 115700 | 52246524200 | 182400 | 182300 | 182400 | 182100 | 694 |
| 470 | 20250102 | 115600 | 52120038600 | 182300 | 182300 | 182400 | 182100 | 340 |
| 471 | 20250102 | 115500 | 52058066400 | 182300 | 182400 | 182400 | 182000 | 814 |
| 472 | 20250102 | 115400 | 51909786900 | 182400 | 182200 | 182400 | 182000 | 467 |
| 473 | 20250102 | 115300 | 51824711900 | 182200 | 182300 | 182400 | 182100 | 1570 |
| 474 | 20250102 | 115200 | 51538556000 | 182300 | 182100 | 182300 | 182000 | 443 |
| 475 | 20250102 | 115100 | 51457879700 | 182100 | 182100 | 182300 | 182000 | 300 |
| 476 | 20250102 | 115000 | 51403238700 | 182200 | 182200 | 182300 | 181900 | 485 |
| 477 | 20250102 | 114900 | 51314915500 | 182200 | 181900 | 182200 | 181800 | 1542 |
| 478 | 20250102 | 114800 | 51034384200 | 181800 | 181900 | 182100 | 181800 | 354 |
| 479 | 20250102 | 114700 | 50969987600 | 181900 | 181800 | 182000 | 181700 | 495 |
| 480 | 20250102 | 114600 | 50879977100 | 181700 | 181800 | 181800 | 181700 | 754 |
| 481 | 20250102 | 114500 | 50742925600 | 181800 | 181700 | 181800 | 181600 | 737 |
| 482 | 20250102 | 114400 | 50608994200 | 181700 | 181800 | 181800 | 181600 | 1535 |
| 483 | 20250102 | 114300 | 50330159400 | 181600 | 181700 | 181700 | 181600 | 956 |
| 484 | 20250102 | 114200 | 50156455100 | 181700 | 181800 | 181800 | 181700 | 610 |
| 485 | 20250102 | 114100 | 50045595700 | 181800 | 182000 | 182000 | 181700 | 2877 |
| 486 | 20250102 | 114000 | 49522737800 | 181800 | 182000 | 182200 | 181800 | 522 |
| 487 | 20250102 | 113900 | 49427755400 | 182000 | 181900 | 182200 | 181800 | 694 |
| 488 | 20250102 | 113800 | 49301492700 | 181900 | 182000 | 182000 | 181800 | 990 |
| 489 | 20250102 | 113700 | 49121387900 | 182000 | 182000 | 182000 | 181800 | 836 |
| 490 | 20250102 | 113600 | 48969299000 | 181900 | 182100 | 182100 | 181900 | 580 |
| 491 | 20250102 | 113500 | 48863751400 | 182100 | 182000 | 182100 | 182000 | 398 |
| 492 | 20250102 | 113400 | 48791292000 | 182100 | 182000 | 182100 | 182000 | 324 |
| 493 | 20250102 | 113300 | 48732314000 | 182000 | 182300 | 182300 | 182000 | 125 |
| 494 | 20250102 | 113200 | 48709549500 | 182300 | 182000 | 182500 | 181800 | 1397 |
| 495 | 20250102 | 113100 | 48455086800 | 182000 | 181900 | 182200 | 181800 | 1247 |
| 496 | 20250102 | 113000 | 48228077400 | 181900 | 181800 | 181900 | 181700 | 573 |
| 497 | 20250102 | 112900 | 48123891100 | 181900 | 181800 | 182000 | 181700 | 2795 |
| 498 | 20250102 | 112800 | 47615287000 | 181800 | 181800 | 181800 | 181700 | 493 |
| 499 | 20250102 | 112700 | 47525678400 | 181800 | 181700 | 181900 | 181700 | 3022 |
| 500 | 20250102 | 112600 | 46976295200 | 181600 | 181600 | 181700 | 181500 | 852 |
| 501 | 20250102 | 112500 | 46821574800 | 181600 | 181700 | 181900 | 181500 | 5971 |
| 502 | 20250102 | 112400 | 45737374300 | 181700 | 181900 | 182000 | 181600 | 6248 |
| 503 | 20250102 | 112300 | 44602010300 | 181900 | 182100 | 182100 | 181900 | 301 |
| 504 | 20250102 | 112200 | 44547237300 | 182100 | 181900 | 182100 | 181800 | 691 |
| 505 | 20250102 | 112100 | 44421524400 | 181900 | 182000 | 182100 | 181800 | 1394 |
| 506 | 20250102 | 112000 | 44167991800 | 182000 | 181900 | 182100 | 181800 | 1346 |
| 507 | 20250102 | 111900 | 43923087400 | 182000 | 182000 | 182100 | 181900 | 922 |
| 508 | 20250102 | 111800 | 43755298900 | 182000 | 182100 | 182100 | 182000 | 512 |
| 509 | 20250102 | 111700 | 43662097700 | 182000 | 182000 | 182200 | 181900 | 465 |
| 510 | 20250102 | 111600 | 43577454100 | 182000 | 181800 | 182100 | 181700 | 841 |
| 511 | 20250102 | 111500 | 43424486800 | 181800 | 181800 | 182100 | 181700 | 2035 |
| 512 | 20250102 | 111400 | 43054470700 | 181900 | 182100 | 182200 | 181800 | 1912 |
| 513 | 20250102 | 111300 | 42706581900 | 182100 | 182200 | 182200 | 182000 | 1076 |
| 514 | 20250102 | 111200 | 42510617800 | 182200 | 182100 | 182200 | 182000 | 665 |
| 515 | 20250102 | 111100 | 42389503300 | 182100 | 182000 | 182100 | 181900 | 795 |
| 516 | 20250102 | 111000 | 42244816400 | 182000 | 181900 | 182200 | 181900 | 1298 |
| 517 | 20250102 | 110900 | 42008538300 | 182000 | 182000 | 182000 | 181900 | 805 |
| 518 | 20250102 | 110800 | 41862050400 | 182000 | 181800 | 182000 | 181800 | 478 |
| 519 | 20250102 | 110700 | 41775063000 | 181800 | 181700 | 181800 | 181700 | 1482 |
| 520 | 20250102 | 110600 | 41505665200 | 181700 | 181800 | 181800 | 181700 | 850 |
| 521 | 20250102 | 110500 | 41351207100 | 181800 | 181800 | 181800 | 181700 | 1004 |
| 522 | 20250102 | 110400 | 41168750500 | 181800 | 181800 | 181800 | 181700 | 551 |
| 523 | 20250102 | 110300 | 41068587900 | 181800 | 181900 | 182000 | 181700 | 3177 |
| 524 | 20250102 | 110200 | 40490933600 | 181900 | 181900 | 182000 | 181800 | 1362 |
| 525 | 20250102 | 110100 | 40243200200 | 181800 | 181800 | 182000 | 181800 | 749 |
| 526 | 20250102 | 110000 | 40106953200 | 181800 | 181700 | 181800 | 181600 | 1997 |
| 527 | 20250102 | 105900 | 39744068000 | 181800 | 181700 | 181800 | 181600 | 744 |
| 528 | 20250102 | 105800 | 39608865400 | 181700 | 181800 | 181800 | 181600 | 1332 |
| 529 | 20250102 | 105700 | 39366843800 | 181800 | 181800 | 181900 | 181600 | 5120 |
| 530 | 20250102 | 105600 | 38436424700 | 181900 | 182000 | 182000 | 181800 | 1631 |
| 531 | 20250102 | 105500 | 38139752700 | 182000 | 182000 | 182100 | 181900 | 1114 |
| 532 | 20250102 | 105400 | 37937000400 | 182000 | 182200 | 182200 | 182000 | 685 |
| 533 | 20250102 | 105300 | 37812316800 | 182200 | 182200 | 182200 | 182000 | 952 |
| 534 | 20250102 | 105200 | 37638961300 | 182200 | 182400 | 182400 | 182100 | 966 |
| 535 | 20250102 | 105100 | 37463006600 | 182300 | 182300 | 182400 | 182200 | 810 |
| 536 | 20250102 | 105000 | 37315358500 | 182100 | 182000 | 182200 | 181900 | 541 |
| 537 | 20250102 | 104900 | 37216850300 | 182000 | 181800 | 182000 | 181800 | 1835 |
| 538 | 20250102 | 104800 | 36883172200 | 181900 | 181800 | 181900 | 181800 | 1056 |
| 539 | 20250102 | 104700 | 36691183000 | 181800 | 182200 | 182300 | 181800 | 12367 |
| 540 | 20250102 | 104600 | 34440291100 | 182200 | 182300 | 182300 | 182200 | 1065 |
| 541 | 20250102 | 104500 | 34246226000 | 182300 | 182200 | 182300 | 182100 | 723 |
| 542 | 20250102 | 104400 | 34114495400 | 182300 | 182200 | 182300 | 182100 | 1384 |
| 543 | 20250102 | 104300 | 33862321700 | 182200 | 182100 | 182300 | 182000 | 1928 |
| 544 | 20250102 | 104200 | 33511188300 | 182000 | 182100 | 182200 | 182000 | 2047 |
| 545 | 20250102 | 104100 | 33138476100 | 182100 | 182200 | 182300 | 182100 | 2314 |
| 546 | 20250102 | 104000 | 32716970300 | 182300 | 182300 | 182400 | 182100 | 799 |
| 547 | 20250102 | 103900 | 32571373200 | 182300 | 182300 | 182400 | 182000 | 4914 |
| 548 | 20250102 | 103800 | 31676500100 | 182200 | 182300 | 182500 | 182200 | 1458 |
| 549 | 20250102 | 103700 | 31410641900 | 182300 | 182200 | 182500 | 182100 | 1210 |
| 550 | 20250102 | 103600 | 31190171800 | 182200 | 182100 | 182500 | 182000 | 1350 |
| 551 | 20250102 | 103500 | 30944263900 | 182100 | 182300 | 182400 | 182000 | 6763 |
| 552 | 20250102 | 103400 | 29712294500 | 182300 | 182600 | 182600 | 182200 | 6712 |
| 553 | 20250102 | 103300 | 28488029400 | 182600 | 182900 | 182900 | 182500 | 6281 |
| 554 | 20250102 | 103200 | 27340554600 | 182800 | 183000 | 183000 | 182800 | 2363 |
| 555 | 20250102 | 103100 | 26908378000 | 183000 | 182900 | 183000 | 182800 | 2680 |
| 556 | 20250102 | 103000 | 26418278800 | 183000 | 183400 | 183400 | 182800 | 1959 |
| 557 | 20250102 | 102900 | 26059878500 | 183400 | 183200 | 183400 | 183000 | 1498 |
| 558 | 20250102 | 102800 | 25785457400 | 183000 | 183000 | 183200 | 182900 | 1138 |
| 559 | 20250102 | 102700 | 25577235000 | 183000 | 182900 | 183000 | 182600 | 5221 |
| 560 | 20250102 | 102600 | 24623009100 | 182900 | 183400 | 183400 | 182800 | 10878 |
| 561 | 20250102 | 102500 | 22631474500 | 183400 | 184000 | 184000 | 183300 | 3018 |
| 562 | 20250102 | 102400 | 22077207000 | 184000 | 183600 | 184000 | 183500 | 881 |
| 563 | 20250102 | 102300 | 21915342200 | 183500 | 183400 | 183500 | 183200 | 1387 |
| 564 | 20250102 | 102200 | 21661041500 | 183400 | 183200 | 183400 | 183200 | 504 |
| 565 | 20250102 | 102100 | 21568638800 | 183300 | 183300 | 183400 | 183200 | 2060 |
| 566 | 20250102 | 102000 | 21191162800 | 183200 | 183200 | 183400 | 183100 | 1160 |
| 567 | 20250102 | 101900 | 20978654900 | 183200 | 183100 | 183300 | 182900 | 2925 |
| 568 | 20250102 | 101800 | 20443187300 | 183000 | 183400 | 183400 | 182800 | 11870 |
| 569 | 20250102 | 101700 | 18269967100 | 183400 | 184100 | 184200 | 183200 | 6503 |
| 570 | 20250102 | 101600 | 17076035800 | 184000 | 183800 | 184100 | 183600 | 1474 |
| 571 | 20250102 | 101500 | 16805067200 | 183700 | 183400 | 183800 | 183200 | 3546 |
| 572 | 20250102 | 101400 | 16154920900 | 183400 | 183200 | 183500 | 183200 | 1828 |
| 573 | 20250102 | 101300 | 15819760100 | 183200 | 183500 | 183900 | 183000 | 6079 |
| 574 | 20250102 | 101200 | 14706021800 | 183500 | 183500 | 184000 | 183300 | 3970 |
| 575 | 20250102 | 101100 | 13977882700 | 183500 | 183200 | 183600 | 183100 | 4133 |
| 576 | 20250102 | 101000 | 13220539800 | 183300 | 183700 | 184000 | 183200 | 4749 |
| 577 | 20250102 | 100900 | 12349293500 | 183700 | 183700 | 184000 | 183600 | 5245 |
| 578 | 20250102 | 100800 | 11385231300 | 183800 | 184800 | 184800 | 183700 | 9614 |
| 579 | 20250102 | 100700 | 9613849100 | 184800 | 184800 | 185200 | 184600 | 3788 |
| 580 | 20250102 | 100600 | 8913456700 | 184900 | 185100 | 185100 | 184800 | 3766 |
| 581 | 20250102 | 100500 | 8216994400 | 185100 | 185500 | 185500 | 185000 | 4339 |
| 582 | 20250102 | 100400 | 7413648700 | 185500 | 186100 | 186200 | 185200 | 13283 |
| 583 | 20250102 | 100300 | 4949324200 | 186200 | 186600 | 187000 | 186000 | 4516 |
| 584 | 20250102 | 100200 | 4107943200 | 186400 | 186500 | 186600 | 185900 | 3811 |
| 585 | 20250102 | 100100 | 3398303700 | 186600 | 187300 | 187800 | 186500 | 5674 |
| 586 | 20250102 | 100000 | 2337655200 | 187200 | 187500 | 188300 | 186900 | 12093 |