36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 202000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 3 | 20250102 | 201900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 4 | 20250102 | 201800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 5 | 20250102 | 201700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 6 | 20250102 | 201600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 7 | 20250102 | 201500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 8 | 20250102 | 201400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 9 | 20250102 | 201300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 10 | 20250102 | 201200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 11 | 20250102 | 201100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 12 | 20250102 | 201000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 13 | 20250102 | 200900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 14 | 20250102 | 200800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 15 | 20250102 | 200700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 16 | 20250102 | 200600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 17 | 20250102 | 200500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 18 | 20250102 | 200400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 19 | 20250102 | 200300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 20 | 20250102 | 200200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 21 | 20250102 | 200100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 22 | 20250102 | 200000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 23 | 20250102 | 195900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 24 | 20250102 | 195800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 25 | 20250102 | 195700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 26 | 20250102 | 195600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 27 | 20250102 | 195500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 28 | 20250102 | 195400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 29 | 20250102 | 195300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 30 | 20250102 | 195200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 31 | 20250102 | 195100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 32 | 20250102 | 195000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 33 | 20250102 | 194900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 34 | 20250102 | 194800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 35 | 20250102 | 194700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 36 | 20250102 | 194600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 37 | 20250102 | 194500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 38 | 20250102 | 194400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 39 | 20250102 | 194300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 40 | 20250102 | 194200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 41 | 20250102 | 194100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 42 | 20250102 | 194000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 43 | 20250102 | 193900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 44 | 20250102 | 193800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 45 | 20250102 | 193700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 46 | 20250102 | 193600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 47 | 20250102 | 193500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 48 | 20250102 | 193400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 49 | 20250102 | 193300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 50 | 20250102 | 193200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 51 | 20250102 | 193100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 52 | 20250102 | 193000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 53 | 20250102 | 192900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 54 | 20250102 | 192800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 55 | 20250102 | 192700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 56 | 20250102 | 192600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 57 | 20250102 | 192500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 58 | 20250102 | 192400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 59 | 20250102 | 192300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 60 | 20250102 | 192200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 61 | 20250102 | 192100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 62 | 20250102 | 192000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 63 | 20250102 | 191900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 64 | 20250102 | 191800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 65 | 20250102 | 191700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 66 | 20250102 | 191600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 67 | 20250102 | 191500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 68 | 20250102 | 191400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 69 | 20250102 | 191300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 70 | 20250102 | 191200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 71 | 20250102 | 191100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 72 | 20250102 | 191000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 73 | 20250102 | 190900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 74 | 20250102 | 190800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 75 | 20250102 | 190700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 76 | 20250102 | 190600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 77 | 20250102 | 190500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 78 | 20250102 | 190400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 79 | 20250102 | 190300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 80 | 20250102 | 190200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 81 | 20250102 | 190100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 82 | 20250102 | 190000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 83 | 20250102 | 185900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 84 | 20250102 | 185800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 85 | 20250102 | 185700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 86 | 20250102 | 185600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 87 | 20250102 | 185500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 88 | 20250102 | 185400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 89 | 20250102 | 185300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 90 | 20250102 | 185200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 91 | 20250102 | 185100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 92 | 20250102 | 185000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 93 | 20250102 | 184900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 94 | 20250102 | 184800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 95 | 20250102 | 184700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 96 | 20250102 | 184600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 97 | 20250102 | 184500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 98 | 20250102 | 184400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 99 | 20250102 | 184300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 100 | 20250102 | 184200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 101 | 20250102 | 184100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 102 | 20250102 | 184000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 103 | 20250102 | 183900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 104 | 20250102 | 183800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 105 | 20250102 | 183700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 106 | 20250102 | 183600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 107 | 20250102 | 183500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 108 | 20250102 | 183400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 109 | 20250102 | 183300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 110 | 20250102 | 183200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 111 | 20250102 | 183100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 112 | 20250102 | 183000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 113 | 20250102 | 182900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 114 | 20250102 | 182800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 115 | 20250102 | 182700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 116 | 20250102 | 182600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 117 | 20250102 | 182500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 118 | 20250102 | 182400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 119 | 20250102 | 182300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 120 | 20250102 | 182200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 121 | 20250102 | 182100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 122 | 20250102 | 182000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 123 | 20250102 | 181900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 124 | 20250102 | 181800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 125 | 20250102 | 181700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 126 | 20250102 | 181600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 127 | 20250102 | 181500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 128 | 20250102 | 181400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 129 | 20250102 | 181300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 130 | 20250102 | 181200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 131 | 20250102 | 181100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 132 | 20250102 | 181000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 133 | 20250102 | 180900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 134 | 20250102 | 180800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 135 | 20250102 | 180700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 136 | 20250102 | 180600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 137 | 20250102 | 180500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 138 | 20250102 | 180400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 139 | 20250102 | 180300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 140 | 20250102 | 180200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 141 | 20250102 | 180100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 142 | 20250102 | 180000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 143 | 20250102 | 175900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 144 | 20250102 | 175800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 145 | 20250102 | 175700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 146 | 20250102 | 175600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 147 | 20250102 | 175500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 148 | 20250102 | 175400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 149 | 20250102 | 175300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 150 | 20250102 | 175200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 151 | 20250102 | 175100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 152 | 20250102 | 175000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 153 | 20250102 | 174900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 154 | 20250102 | 174800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 155 | 20250102 | 174700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 156 | 20250102 | 174600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 157 | 20250102 | 174500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 158 | 20250102 | 174400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 159 | 20250102 | 174300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 160 | 20250102 | 174200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 161 | 20250102 | 174100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 162 | 20250102 | 174000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 163 | 20250102 | 173900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 164 | 20250102 | 173800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 165 | 20250102 | 173700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 166 | 20250102 | 173600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 167 | 20250102 | 173500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 168 | 20250102 | 173400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 169 | 20250102 | 173300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 170 | 20250102 | 173200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 171 | 20250102 | 173100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 172 | 20250102 | 173000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 173 | 20250102 | 172900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 174 | 20250102 | 172800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 175 | 20250102 | 172700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 176 | 20250102 | 172600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 177 | 20250102 | 172500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 178 | 20250102 | 172400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 179 | 20250102 | 172300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 180 | 20250102 | 172200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 181 | 20250102 | 172100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 182 | 20250102 | 172000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 183 | 20250102 | 171900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 184 | 20250102 | 171800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 185 | 20250102 | 171700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 186 | 20250102 | 171600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 187 | 20250102 | 171500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 188 | 20250102 | 171400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 189 | 20250102 | 171300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 190 | 20250102 | 171200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 191 | 20250102 | 171100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 192 | 20250102 | 171000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 193 | 20250102 | 170900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 194 | 20250102 | 170800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 195 | 20250102 | 170700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 196 | 20250102 | 170600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 197 | 20250102 | 170500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 198 | 20250102 | 170400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20250102 | 170300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20250102 | 170200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20250102 | 170100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20250102 | 170000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20250102 | 165900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20250102 | 165800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20250102 | 165700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20250102 | 165600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20250102 | 165500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20250102 | 165400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 209 | 20250102 | 165300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 210 | 20250102 | 165200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 211 | 20250102 | 165100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 212 | 20250102 | 165000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 213 | 20250102 | 164900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 214 | 20250102 | 164800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 215 | 20250102 | 164700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 216 | 20250102 | 164600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 217 | 20250102 | 164500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 218 | 20250102 | 164400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 219 | 20250102 | 164300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 220 | 20250102 | 164200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 221 | 20250102 | 164100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 222 | 20250102 | 164000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 223 | 20250102 | 163900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 224 | 20250102 | 163800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 225 | 20250102 | 163700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 226 | 20250102 | 163600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 227 | 20250102 | 163500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 228 | 20250102 | 163400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 229 | 20250102 | 163300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 230 | 20250102 | 163200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 231 | 20250102 | 163100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 232 | 20250102 | 163000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 233 | 20250102 | 162900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 234 | 20250102 | 162800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 235 | 20250102 | 162700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 236 | 20250102 | 162600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 237 | 20250102 | 162500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 238 | 20250102 | 162400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 239 | 20250102 | 162300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 240 | 20250102 | 162200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 241 | 20250102 | 162100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 242 | 20250102 | 162000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 243 | 20250102 | 161900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 244 | 20250102 | 161800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 245 | 20250102 | 161700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 246 | 20250102 | 161600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 247 | 20250102 | 161500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 248 | 20250102 | 161400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 249 | 20250102 | 161300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 250 | 20250102 | 161200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 251 | 20250102 | 161100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 252 | 20250102 | 161000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 253 | 20250102 | 160900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 254 | 20250102 | 160800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 255 | 20250102 | 160700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 256 | 20250102 | 160600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 257 | 20250102 | 160500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 258 | 20250102 | 160400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 259 | 20250102 | 160300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 260 | 20250102 | 160200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 261 | 20250102 | 160100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 262 | 20250102 | 160000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 263 | 20250102 | 155900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 264 | 20250102 | 155800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 265 | 20250102 | 155700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 266 | 20250102 | 155600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 267 | 20250102 | 155500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 268 | 20250102 | 155400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 269 | 20250102 | 155300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 270 | 20250102 | 155200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 271 | 20250102 | 155100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 272 | 20250102 | 155000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 273 | 20250102 | 154900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 274 | 20250102 | 154800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 275 | 20250102 | 154700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 276 | 20250102 | 154600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 277 | 20250102 | 154500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 278 | 20250102 | 154400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 279 | 20250102 | 154300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 280 | 20250102 | 154200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 281 | 20250102 | 154100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 282 | 20250102 | 154000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 283 | 20250102 | 153900 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 284 | 20250102 | 153800 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 285 | 20250102 | 153700 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 286 | 20250102 | 153600 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 287 | 20250102 | 153500 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 288 | 20250102 | 153400 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 289 | 20250102 | 153300 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 290 | 20250102 | 153200 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 291 | 20250102 | 153100 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 0 |
| 292 | 20250102 | 153000 | 77086500600 | 108800 | 108800 | 108800 | 108800 | 6523 |
| 293 | 20250102 | 152900 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 294 | 20250102 | 152800 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 295 | 20250102 | 152700 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 296 | 20250102 | 152600 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 297 | 20250102 | 152500 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 298 | 20250102 | 152400 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 299 | 20250102 | 152300 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 300 | 20250102 | 152200 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 301 | 20250102 | 152100 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 302 | 20250102 | 152000 | 76376798200 | 108400 | 108400 | 108400 | 108400 | 0 |
| 303 | 20250102 | 151900 | 76376798200 | 108400 | 108500 | 108600 | 108300 | 1236 |
| 304 | 20250102 | 151800 | 76242787200 | 108500 | 108600 | 108600 | 108400 | 1074 |
| 305 | 20250102 | 151700 | 76126317500 | 108600 | 108500 | 108600 | 108400 | 1327 |
| 306 | 20250102 | 151600 | 75982342600 | 108500 | 108600 | 108800 | 108400 | 2177 |
| 307 | 20250102 | 151500 | 75745868900 | 108600 | 108800 | 108800 | 108400 | 1766 |
| 308 | 20250102 | 151400 | 75554136300 | 108800 | 108600 | 109000 | 108600 | 2299 |
| 309 | 20250102 | 151300 | 75304095300 | 108600 | 108200 | 108600 | 108200 | 2591 |
| 310 | 20250102 | 151200 | 75023311600 | 108300 | 108200 | 108300 | 108200 | 320 |
| 311 | 20250102 | 151100 | 74988675500 | 108200 | 108200 | 108300 | 108000 | 318 |
| 312 | 20250102 | 151000 | 74954280400 | 108000 | 108300 | 108400 | 108000 | 1554 |
| 313 | 20250102 | 150900 | 74786201900 | 108300 | 108200 | 108500 | 108200 | 776 |
| 314 | 20250102 | 150800 | 74702102000 | 108200 | 108300 | 108300 | 108100 | 524 |
| 315 | 20250102 | 150700 | 74645416900 | 108400 | 108400 | 108500 | 108300 | 638 |
| 316 | 20250102 | 150600 | 74576255300 | 108300 | 108300 | 108500 | 108300 | 546 |
| 317 | 20250102 | 150500 | 74517057300 | 108300 | 108300 | 108300 | 108100 | 814 |
| 318 | 20250102 | 150400 | 74428922700 | 108300 | 107900 | 108400 | 107900 | 1540 |
| 319 | 20250102 | 150300 | 74262469500 | 107900 | 107800 | 108000 | 107800 | 1861 |
| 320 | 20250102 | 150200 | 74061684800 | 107900 | 107900 | 108100 | 107800 | 911 |
| 321 | 20250102 | 150100 | 73963328700 | 107900 | 108000 | 108100 | 107800 | 2603 |
| 322 | 20250102 | 150000 | 73682350500 | 108100 | 108200 | 108200 | 108100 | 716 |
| 323 | 20250102 | 145900 | 73604941000 | 108100 | 108200 | 108300 | 108100 | 518 |
| 324 | 20250102 | 145800 | 73548925400 | 108200 | 108300 | 108400 | 108200 | 1022 |
| 325 | 20250102 | 145700 | 73438272000 | 108300 | 108400 | 108500 | 108300 | 330 |
| 326 | 20250102 | 145600 | 73402515600 | 108400 | 108500 | 108600 | 108300 | 1257 |
| 327 | 20250102 | 145500 | 73266168300 | 108500 | 108300 | 108800 | 108300 | 805 |
| 328 | 20250102 | 145400 | 73178804300 | 108300 | 108100 | 108700 | 108000 | 30868 |
| 329 | 20250102 | 145300 | 69841329000 | 108100 | 108300 | 108300 | 108100 | 1294 |
| 330 | 20250102 | 145200 | 69701340200 | 108300 | 108300 | 108400 | 108100 | 1292 |
| 331 | 20250102 | 145100 | 69561518100 | 108200 | 108600 | 108700 | 108100 | 2271 |
| 332 | 20250102 | 145000 | 69315352400 | 108600 | 108800 | 108800 | 108500 | 1327 |
| 333 | 20250102 | 144900 | 69171076900 | 108800 | 108900 | 109000 | 108700 | 1614 |
| 334 | 20250102 | 144800 | 68995434200 | 108900 | 108800 | 108900 | 108700 | 693 |
| 335 | 20250102 | 144700 | 68920033300 | 108700 | 108700 | 109000 | 108700 | 1241 |
| 336 | 20250102 | 144600 | 68784959200 | 108700 | 108800 | 108900 | 108700 | 528 |
| 337 | 20250102 | 144500 | 68727510300 | 108900 | 108800 | 109100 | 108700 | 924 |
| 338 | 20250102 | 144400 | 68626908600 | 108700 | 108700 | 108800 | 108600 | 341 |
| 339 | 20250102 | 144300 | 68589844800 | 108700 | 108800 | 108800 | 108600 | 810 |
| 340 | 20250102 | 144200 | 68501754500 | 108800 | 108500 | 108800 | 108500 | 1965 |
| 341 | 20250102 | 144100 | 68288357000 | 108500 | 108500 | 108600 | 108400 | 1229 |
| 342 | 20250102 | 144000 | 68154933600 | 108600 | 108400 | 108600 | 108400 | 579 |
| 343 | 20250102 | 143900 | 68092107100 | 108400 | 108500 | 108500 | 108300 | 1684 |
| 344 | 20250102 | 143800 | 67909512300 | 108500 | 108400 | 108500 | 108300 | 734 |
| 345 | 20250102 | 143700 | 67829949900 | 108300 | 108300 | 108400 | 108200 | 935 |
| 346 | 20250102 | 143600 | 67728660800 | 108300 | 108300 | 108300 | 108100 | 299 |
| 347 | 20250102 | 143500 | 67696312100 | 108200 | 108100 | 108300 | 108000 | 381 |
| 348 | 20250102 | 143400 | 67655110900 | 108100 | 107900 | 108300 | 107900 | 1152 |
| 349 | 20250102 | 143300 | 67530529600 | 107900 | 107900 | 108000 | 107800 | 1005 |
| 350 | 20250102 | 143200 | 67422091600 | 107900 | 108000 | 108000 | 107800 | 628 |
| 351 | 20250102 | 143100 | 67354317500 | 108000 | 107900 | 108000 | 107900 | 592 |
| 352 | 20250102 | 143000 | 67290394500 | 107900 | 107800 | 108000 | 107700 | 1213 |
| 353 | 20250102 | 142900 | 67159513400 | 107800 | 107800 | 107900 | 107700 | 774 |
| 354 | 20250102 | 142800 | 67076076200 | 107800 | 107600 | 107800 | 107600 | 574 |
| 355 | 20250102 | 142700 | 67014226700 | 107600 | 107600 | 107800 | 107500 | 447 |
| 356 | 20250102 | 142600 | 66966102500 | 107600 | 107500 | 107600 | 107400 | 907 |
| 357 | 20250102 | 142500 | 66868610900 | 107400 | 107700 | 107800 | 107400 | 1338 |
| 358 | 20250102 | 142400 | 66724652200 | 107700 | 107600 | 107700 | 107500 | 886 |
| 359 | 20250102 | 142300 | 66629294600 | 107500 | 107400 | 107600 | 107400 | 1189 |
| 360 | 20250102 | 142200 | 66501517400 | 107400 | 107200 | 107400 | 107100 | 739 |
| 361 | 20250102 | 142100 | 66422285300 | 107200 | 107400 | 107400 | 107000 | 1149 |
| 362 | 20250102 | 142000 | 66299082500 | 107400 | 107400 | 107400 | 106900 | 5758 |
| 363 | 20250102 | 141900 | 65682260000 | 107400 | 107500 | 107500 | 107300 | 398 |
| 364 | 20250102 | 141800 | 65639510600 | 107400 | 107500 | 107700 | 107300 | 643 |
| 365 | 20250102 | 141700 | 65570404900 | 107400 | 107600 | 109100 | 107300 | 3329 |
| 366 | 20250102 | 141600 | 65210518900 | 107600 | 107400 | 107800 | 107300 | 3348 |
| 367 | 20250102 | 141500 | 64850720500 | 107400 | 107300 | 107400 | 107300 | 290 |
| 368 | 20250102 | 141400 | 64819597000 | 107300 | 107900 | 107900 | 107100 | 1720 |
| 369 | 20250102 | 141300 | 64634563100 | 107900 | 107300 | 107900 | 107000 | 3216 |
| 370 | 20250102 | 141200 | 64288930700 | 107300 | 106900 | 107300 | 106900 | 2102 |
| 371 | 20250102 | 141100 | 64063900100 | 106900 | 107500 | 107500 | 106900 | 10386 |
| 372 | 20250102 | 141000 | 62951635100 | 107400 | 107700 | 107700 | 107400 | 2603 |
| 373 | 20250102 | 140900 | 62671644100 | 107700 | 107700 | 107900 | 107600 | 396 |
| 374 | 20250102 | 140800 | 62628981100 | 107600 | 107400 | 107700 | 107400 | 424 |
| 375 | 20250102 | 140700 | 62583388000 | 107500 | 107400 | 107500 | 107300 | 990 |
| 376 | 20250102 | 140600 | 62477093700 | 107400 | 107300 | 107500 | 107300 | 538 |
| 377 | 20250102 | 140500 | 62419335800 | 107400 | 107400 | 107500 | 107300 | 1437 |
| 378 | 20250102 | 140400 | 62265006000 | 107300 | 107400 | 107400 | 107300 | 947 |
| 379 | 20250102 | 140300 | 62163369500 | 107300 | 107300 | 107400 | 107300 | 318 |
| 380 | 20250102 | 140200 | 62129240500 | 107300 | 107300 | 107400 | 107200 | 593 |
| 381 | 20250102 | 140100 | 62065615200 | 107300 | 107300 | 107400 | 107300 | 1553 |
| 382 | 20250102 | 140000 | 61898950700 | 107300 | 107500 | 107800 | 107200 | 5593 |
| 383 | 20250102 | 135900 | 61298042300 | 107400 | 107300 | 107500 | 107200 | 2081 |
| 384 | 20250102 | 135800 | 61074533500 | 107200 | 107500 | 107700 | 107100 | 4747 |
| 385 | 20250102 | 135700 | 60564639800 | 107500 | 108000 | 108100 | 107300 | 6148 |
| 386 | 20250102 | 135600 | 59902336100 | 108000 | 108300 | 108300 | 108000 | 2161 |
| 387 | 20250102 | 135500 | 59668689100 | 108300 | 108400 | 108400 | 108100 | 1692 |
| 388 | 20250102 | 135400 | 59485602500 | 108300 | 108500 | 108700 | 108200 | 1342 |
| 389 | 20250102 | 135300 | 59340256700 | 108500 | 108200 | 108500 | 108200 | 272 |
| 390 | 20250102 | 135200 | 59310803200 | 108200 | 108100 | 108300 | 108100 | 1599 |
| 391 | 20250102 | 135100 | 59137888500 | 108200 | 108500 | 108600 | 108100 | 7614 |
| 392 | 20250102 | 135000 | 58313201900 | 108500 | 108600 | 108700 | 108500 | 1050 |
| 393 | 20250102 | 134900 | 58199206200 | 108600 | 108700 | 108900 | 108600 | 357 |
| 394 | 20250102 | 134800 | 58160410500 | 108600 | 108900 | 108900 | 108500 | 2584 |
| 395 | 20250102 | 134700 | 57879651100 | 108900 | 108900 | 109000 | 108800 | 316 |
| 396 | 20250102 | 134600 | 57845225000 | 109000 | 109100 | 109100 | 108800 | 3322 |
| 397 | 20250102 | 134500 | 57483684000 | 109000 | 109000 | 109100 | 109000 | 249 |
| 398 | 20250102 | 134400 | 57456539000 | 109000 | 108900 | 109000 | 108900 | 205 |
| 399 | 20250102 | 134300 | 57434206200 | 109000 | 109000 | 109000 | 108900 | 866 |
| 400 | 20250102 | 134200 | 57339890800 | 109000 | 109000 | 109000 | 108900 | 465 |
| 401 | 20250102 | 134100 | 57289226900 | 109000 | 109100 | 109200 | 108900 | 365 |
| 402 | 20250102 | 134000 | 57249436100 | 109100 | 109300 | 109300 | 109100 | 627 |
| 403 | 20250102 | 133900 | 57180967300 | 109300 | 109300 | 109300 | 109200 | 209 |
| 404 | 20250102 | 133800 | 57158136500 | 109300 | 109400 | 109500 | 109200 | 240 |
| 405 | 20250102 | 133700 | 57131905900 | 109300 | 108900 | 109500 | 108900 | 2774 |
| 406 | 20250102 | 133600 | 56829555700 | 108900 | 109200 | 109200 | 108800 | 3546 |
| 407 | 20250102 | 133500 | 56443194100 | 109100 | 109200 | 109200 | 109100 | 114 |
| 408 | 20250102 | 133400 | 56430749200 | 109100 | 109100 | 109200 | 109100 | 402 |
| 409 | 20250102 | 133300 | 56386878200 | 109100 | 109300 | 109600 | 109100 | 4678 |
| 410 | 20250102 | 133200 | 55874939900 | 109200 | 109300 | 109400 | 109200 | 359 |
| 411 | 20250102 | 133100 | 55835703800 | 109300 | 109100 | 109300 | 109100 | 571 |
| 412 | 20250102 | 133000 | 55773361400 | 109100 | 109100 | 109100 | 109000 | 590 |
| 413 | 20250102 | 132900 | 55708994600 | 109100 | 109000 | 109100 | 108900 | 899 |
| 414 | 20250102 | 132800 | 55611003500 | 108900 | 108900 | 109100 | 108900 | 1630 |
| 415 | 20250102 | 132700 | 55433373600 | 108900 | 109000 | 109000 | 108900 | 934 |
| 416 | 20250102 | 132600 | 55331606900 | 109000 | 109000 | 109000 | 108900 | 222 |
| 417 | 20250102 | 132500 | 55307414600 | 109100 | 109200 | 109200 | 109000 | 695 |
| 418 | 20250102 | 132400 | 55231634500 | 109200 | 109200 | 109300 | 108900 | 2901 |
| 419 | 20250102 | 132300 | 54915141900 | 109200 | 109000 | 109200 | 108900 | 754 |
| 420 | 20250102 | 132200 | 54832955000 | 109000 | 109100 | 109300 | 109000 | 735 |
| 421 | 20250102 | 132100 | 54752825000 | 109100 | 109300 | 109400 | 109000 | 980 |
| 422 | 20250102 | 132000 | 54645867300 | 109400 | 109300 | 109400 | 109300 | 148 |
| 423 | 20250102 | 131900 | 54629686800 | 109300 | 109500 | 109500 | 109300 | 827 |
| 424 | 20250102 | 131800 | 54539261600 | 109500 | 109400 | 109600 | 109400 | 387 |
| 425 | 20250102 | 131700 | 54496902100 | 109300 | 109300 | 109500 | 109300 | 309 |
| 426 | 20250102 | 131600 | 54463108600 | 109300 | 109500 | 109600 | 109300 | 739 |
| 427 | 20250102 | 131500 | 54382287800 | 109500 | 109500 | 109600 | 109400 | 182 |
| 428 | 20250102 | 131400 | 54362361700 | 109500 | 109600 | 109800 | 109500 | 145 |
| 429 | 20250102 | 131300 | 54346472400 | 109500 | 109500 | 109500 | 109400 | 231 |
| 430 | 20250102 | 131200 | 54321188300 | 109500 | 109800 | 109800 | 109100 | 1112 |
| 431 | 20250102 | 131100 | 54199491600 | 109800 | 110000 | 110500 | 109600 | 1656 |
| 432 | 20250102 | 131000 | 54017482500 | 110000 | 109800 | 111100 | 109600 | 6016 |
| 433 | 20250102 | 130900 | 53353849200 | 109800 | 109900 | 109900 | 109700 | 205 |
| 434 | 20250102 | 130800 | 53331354200 | 109900 | 109700 | 109900 | 109400 | 1197 |
| 435 | 20250102 | 130700 | 53199951700 | 109700 | 109300 | 109700 | 109200 | 411 |
| 436 | 20250102 | 130600 | 53154974300 | 109300 | 109100 | 109300 | 109000 | 419 |
| 437 | 20250102 | 130500 | 53109224000 | 109100 | 108700 | 109200 | 108600 | 1792 |
| 438 | 20250102 | 130400 | 52914098900 | 108700 | 108700 | 108700 | 108400 | 606 |
| 439 | 20250102 | 130300 | 52848341800 | 108700 | 108500 | 108800 | 108400 | 6865 |
| 440 | 20250102 | 130200 | 52102548900 | 108500 | 108700 | 108800 | 108400 | 5036 |
| 441 | 20250102 | 130100 | 51555904500 | 108700 | 109000 | 109000 | 108700 | 1188 |
| 442 | 20250102 | 130000 | 51426627200 | 109000 | 109000 | 109100 | 108900 | 1420 |
| 443 | 20250102 | 125900 | 51271871900 | 109100 | 109100 | 109100 | 109000 | 354 |
| 444 | 20250102 | 125800 | 51233265900 | 109100 | 109200 | 109300 | 108900 | 530 |
| 445 | 20250102 | 125700 | 51175453400 | 109200 | 109300 | 109500 | 108900 | 2479 |
| 446 | 20250102 | 125600 | 50905129000 | 109300 | 109500 | 109500 | 109100 | 1032 |
| 447 | 20250102 | 125500 | 50792318700 | 109500 | 109300 | 109600 | 109200 | 3877 |
| 448 | 20250102 | 125400 | 50367821800 | 109300 | 109400 | 109500 | 109200 | 970 |
| 449 | 20250102 | 125300 | 50261785900 | 109500 | 109500 | 109700 | 109300 | 343 |
| 450 | 20250102 | 125200 | 50224249800 | 109500 | 109300 | 109700 | 109200 | 836 |
| 451 | 20250102 | 125100 | 50132858800 | 109400 | 109000 | 109400 | 109000 | 4054 |
| 452 | 20250102 | 125000 | 49690455100 | 109000 | 108900 | 109000 | 108800 | 1269 |
| 453 | 20250102 | 124900 | 49552284900 | 108900 | 108800 | 109000 | 108800 | 1113 |
| 454 | 20250102 | 124800 | 49431071600 | 109000 | 109300 | 109300 | 108800 | 2907 |
| 455 | 20250102 | 124700 | 49114123800 | 109300 | 109200 | 109400 | 109000 | 694 |
| 456 | 20250102 | 124600 | 49038299500 | 109200 | 109400 | 109400 | 109100 | 1183 |
| 457 | 20250102 | 124500 | 48909133900 | 109400 | 109100 | 109500 | 108900 | 2903 |
| 458 | 20250102 | 124400 | 48592213700 | 109000 | 109500 | 109600 | 109000 | 7848 |
| 459 | 20250102 | 124300 | 47735265700 | 109600 | 109800 | 109800 | 109500 | 1795 |
| 460 | 20250102 | 124200 | 47538445400 | 109700 | 109900 | 109900 | 109700 | 1203 |
| 461 | 20250102 | 124100 | 47406378600 | 109800 | 109900 | 109900 | 109800 | 243 |
| 462 | 20250102 | 124000 | 47379690900 | 109900 | 109900 | 110000 | 109800 | 613 |
| 463 | 20250102 | 123900 | 47312333400 | 110000 | 109800 | 110000 | 109800 | 295 |
| 464 | 20250102 | 123800 | 47279922500 | 109700 | 109900 | 109900 | 109700 | 1295 |
| 465 | 20250102 | 123700 | 47137795600 | 109900 | 110100 | 110100 | 109900 | 200 |
| 466 | 20250102 | 123600 | 47115808900 | 110100 | 110000 | 110200 | 109900 | 2917 |
| 467 | 20250102 | 123500 | 46795104600 | 110000 | 110000 | 110100 | 109900 | 468 |
| 468 | 20250102 | 123400 | 46743628800 | 110000 | 110000 | 110100 | 109900 | 322 |
| 469 | 20250102 | 123300 | 46708207200 | 110100 | 110000 | 110200 | 109900 | 576 |
| 470 | 20250102 | 123200 | 46644856700 | 110000 | 110000 | 110000 | 109900 | 728 |
| 471 | 20250102 | 123100 | 46564839400 | 109900 | 110300 | 110300 | 109900 | 4989 |
| 472 | 20250102 | 123000 | 46015505900 | 110200 | 110300 | 110400 | 110200 | 759 |
| 473 | 20250102 | 122900 | 45931832800 | 110300 | 110500 | 110600 | 110300 | 482 |
| 474 | 20250102 | 122800 | 45878629600 | 110500 | 110500 | 110600 | 110400 | 337 |
| 475 | 20250102 | 122700 | 45841402100 | 110600 | 110600 | 110700 | 110300 | 224 |
| 476 | 20250102 | 122600 | 45816643700 | 110400 | 110300 | 110700 | 110300 | 574 |
| 477 | 20250102 | 122500 | 45753206500 | 110400 | 110600 | 110600 | 110200 | 426 |
| 478 | 20250102 | 122400 | 45706192100 | 110600 | 110400 | 110600 | 110300 | 492 |
| 479 | 20250102 | 122300 | 45651852400 | 110400 | 110400 | 110400 | 110300 | 71 |
| 480 | 20250102 | 122200 | 45644014500 | 110400 | 110400 | 110600 | 110300 | 515 |
| 481 | 20250102 | 122100 | 45587188100 | 110300 | 110300 | 110400 | 110200 | 610 |
| 482 | 20250102 | 122000 | 45519885200 | 110300 | 110300 | 110300 | 110200 | 134 |
| 483 | 20250102 | 121900 | 45505108900 | 110200 | 110400 | 110400 | 110200 | 122 |
| 484 | 20250102 | 121800 | 45491653600 | 110400 | 110400 | 110400 | 110300 | 279 |
| 485 | 20250102 | 121700 | 45460871300 | 110400 | 110400 | 110400 | 110300 | 75 |
| 486 | 20250102 | 121600 | 45452593700 | 110300 | 110300 | 110400 | 110200 | 282 |
| 487 | 20250102 | 121500 | 45421492300 | 110400 | 110200 | 110400 | 110200 | 139 |
| 488 | 20250102 | 121400 | 45406166700 | 110200 | 110100 | 110400 | 110100 | 886 |
| 489 | 20250102 | 121300 | 45308600400 | 110000 | 110100 | 110100 | 110000 | 310 |
| 490 | 20250102 | 121200 | 45274488500 | 110000 | 110100 | 110100 | 110000 | 131 |
| 491 | 20250102 | 121100 | 45260073500 | 110000 | 109900 | 110100 | 109900 | 194 |
| 492 | 20250102 | 121000 | 45238731400 | 109900 | 110200 | 110200 | 109900 | 750 |
| 493 | 20250102 | 120900 | 45156218000 | 110200 | 110200 | 110300 | 110100 | 207 |
| 494 | 20250102 | 120800 | 45133404400 | 110200 | 110300 | 110300 | 110100 | 122 |
| 495 | 20250102 | 120700 | 45119962500 | 110300 | 110000 | 110300 | 110000 | 404 |
| 496 | 20250102 | 120600 | 45075490400 | 110000 | 110100 | 110100 | 110000 | 920 |
| 497 | 20250102 | 120500 | 44974266600 | 110100 | 110300 | 110600 | 110100 | 319 |
| 498 | 20250102 | 120400 | 44939099800 | 110300 | 110100 | 110300 | 110100 | 89 |
| 499 | 20250102 | 120300 | 44929283600 | 110100 | 110200 | 110300 | 110100 | 138 |
| 500 | 20250102 | 120200 | 44914075300 | 110100 | 110500 | 110600 | 110100 | 725 |
| 501 | 20250102 | 120100 | 44834103500 | 110500 | 110700 | 110800 | 110500 | 686 |
| 502 | 20250102 | 120000 | 44758247600 | 110800 | 110900 | 110900 | 110700 | 456 |
| 503 | 20250102 | 115900 | 44707731500 | 110900 | 110900 | 111000 | 110700 | 1209 |
| 504 | 20250102 | 115800 | 44573769800 | 110800 | 110700 | 111000 | 110600 | 829 |
| 505 | 20250102 | 115700 | 44481810000 | 110700 | 110700 | 110800 | 110600 | 314 |
| 506 | 20250102 | 115600 | 44447031100 | 110700 | 110600 | 110700 | 110400 | 444 |
| 507 | 20250102 | 115500 | 44397968800 | 110500 | 110400 | 110700 | 110400 | 671 |
| 508 | 20250102 | 115400 | 44323813300 | 110600 | 110200 | 110600 | 110200 | 1486 |
| 509 | 20250102 | 115300 | 44159826600 | 110200 | 110200 | 110300 | 110200 | 179 |
| 510 | 20250102 | 115200 | 44140086400 | 110300 | 110200 | 110300 | 110200 | 127 |
| 511 | 20250102 | 115100 | 44126079500 | 110200 | 110300 | 110300 | 110200 | 419 |
| 512 | 20250102 | 115000 | 44079885100 | 110300 | 110300 | 110300 | 110200 | 200 |
| 513 | 20250102 | 114900 | 44057832700 | 110300 | 110300 | 110300 | 110100 | 273 |
| 514 | 20250102 | 114800 | 44027726100 | 110100 | 110200 | 110300 | 110100 | 180 |
| 515 | 20250102 | 114700 | 44007888000 | 110300 | 110000 | 110300 | 110000 | 1300 |
| 516 | 20250102 | 114600 | 43864719800 | 109900 | 109800 | 110000 | 109800 | 274 |
| 517 | 20250102 | 114500 | 43834603000 | 109900 | 109800 | 109900 | 109800 | 447 |
| 518 | 20250102 | 114400 | 43785511400 | 109900 | 110000 | 110000 | 109800 | 409 |
| 519 | 20250102 | 114300 | 43740570800 | 110000 | 109700 | 110000 | 109600 | 626 |
| 520 | 20250102 | 114200 | 43671850300 | 109700 | 109800 | 109800 | 109600 | 466 |
| 521 | 20250102 | 114100 | 43620724800 | 109800 | 109700 | 110000 | 109600 | 1350 |
| 522 | 20250102 | 114000 | 43472623100 | 109800 | 110300 | 110300 | 109800 | 6002 |
| 523 | 20250102 | 113900 | 42812412200 | 110300 | 110300 | 110300 | 110100 | 172 |
| 524 | 20250102 | 113800 | 42793456900 | 110300 | 110400 | 110400 | 110100 | 1113 |
| 525 | 20250102 | 113700 | 42670781600 | 110400 | 110500 | 110600 | 110300 | 410 |
| 526 | 20250102 | 113600 | 42625471100 | 110500 | 110700 | 110700 | 110300 | 213 |
| 527 | 20250102 | 113500 | 42601942500 | 110600 | 110400 | 110600 | 110300 | 1074 |
| 528 | 20250102 | 113400 | 42483310700 | 110400 | 110300 | 110400 | 110200 | 241 |
| 529 | 20250102 | 113300 | 42456735900 | 110300 | 110400 | 110400 | 110200 | 1380 |
| 530 | 20250102 | 113200 | 42304581400 | 110400 | 110300 | 110400 | 110200 | 136 |
| 531 | 20250102 | 113100 | 42289578700 | 110300 | 110200 | 110300 | 110200 | 246 |
| 532 | 20250102 | 113000 | 42262459300 | 110200 | 110300 | 110400 | 110200 | 345 |
| 533 | 20250102 | 112900 | 42224427900 | 110300 | 110300 | 110400 | 110200 | 637 |
| 534 | 20250102 | 112800 | 42154167500 | 110300 | 110400 | 110500 | 110200 | 2369 |
| 535 | 20250102 | 112700 | 41892911200 | 110400 | 110500 | 110600 | 110400 | 961 |
| 536 | 20250102 | 112600 | 41786775400 | 110500 | 110500 | 110600 | 110400 | 1102 |
| 537 | 20250102 | 112500 | 41665003900 | 110500 | 110700 | 110800 | 110500 | 1427 |
| 538 | 20250102 | 112400 | 41507222300 | 110600 | 111000 | 111000 | 110600 | 1851 |
| 539 | 20250102 | 112300 | 41302138400 | 110800 | 110700 | 111000 | 110700 | 361 |
| 540 | 20250102 | 112200 | 41262156000 | 110700 | 110900 | 110900 | 110600 | 692 |
| 541 | 20250102 | 112100 | 41185515300 | 110900 | 110700 | 110900 | 110600 | 456 |
| 542 | 20250102 | 112000 | 41135027800 | 110500 | 110300 | 110700 | 110200 | 1479 |
| 543 | 20250102 | 111900 | 40971693400 | 110300 | 110100 | 110300 | 110100 | 685 |
| 544 | 20250102 | 111800 | 40896226500 | 110100 | 110200 | 110200 | 110100 | 790 |
| 545 | 20250102 | 111700 | 40809225200 | 110100 | 110200 | 110300 | 110100 | 342 |
| 546 | 20250102 | 111600 | 40771548400 | 110100 | 110000 | 110200 | 110000 | 1923 |
| 547 | 20250102 | 111500 | 40559862400 | 110100 | 110300 | 110400 | 110000 | 1773 |
| 548 | 20250102 | 111400 | 40364601700 | 110300 | 110600 | 110700 | 110300 | 3101 |
| 549 | 20250102 | 111300 | 40022049700 | 110600 | 111000 | 111000 | 110500 | 3162 |
| 550 | 20250102 | 111200 | 39672143600 | 110800 | 111000 | 111100 | 110700 | 618 |
| 551 | 20250102 | 111100 | 39603600500 | 111100 | 110700 | 111200 | 110700 | 811 |
| 552 | 20250102 | 111000 | 39513596800 | 110900 | 111200 | 111200 | 110700 | 7460 |
| 553 | 20250102 | 110900 | 38685979300 | 111200 | 111200 | 111300 | 111100 | 365 |
| 554 | 20250102 | 110800 | 38645386600 | 111300 | 111200 | 111300 | 111100 | 638 |
| 555 | 20250102 | 110700 | 38574438800 | 111200 | 111500 | 111500 | 111200 | 1327 |
| 556 | 20250102 | 110600 | 38426810400 | 111500 | 111400 | 111700 | 111400 | 1232 |
| 557 | 20250102 | 110500 | 38289472800 | 111400 | 111300 | 111500 | 111300 | 460 |
| 558 | 20250102 | 110400 | 38238232100 | 111300 | 111400 | 111500 | 111200 | 743 |
| 559 | 20250102 | 110300 | 38155533200 | 111400 | 111100 | 111600 | 111000 | 885 |
| 560 | 20250102 | 110200 | 38056990200 | 111100 | 111100 | 111200 | 111100 | 1085 |
| 561 | 20250102 | 110100 | 37936429700 | 111100 | 111200 | 111400 | 111100 | 2580 |
| 562 | 20250102 | 110000 | 37649682100 | 111100 | 111500 | 111700 | 111100 | 6974 |
| 563 | 20250102 | 105900 | 36873610000 | 111600 | 111600 | 111700 | 111500 | 1209 |
| 564 | 20250102 | 105800 | 36738718900 | 111600 | 111500 | 111600 | 111400 | 1468 |
| 565 | 20250102 | 105700 | 36575078500 | 111500 | 111700 | 111700 | 111500 | 3544 |
| 566 | 20250102 | 105600 | 36179691600 | 111600 | 111800 | 111800 | 111500 | 4063 |
| 567 | 20250102 | 105500 | 35726178400 | 111800 | 112000 | 112000 | 111700 | 3606 |
| 568 | 20250102 | 105400 | 35322985900 | 111900 | 112000 | 112000 | 111900 | 1994 |
| 569 | 20250102 | 105300 | 35099757600 | 112100 | 112000 | 112100 | 111900 | 1398 |
| 570 | 20250102 | 105200 | 34943191200 | 112000 | 112100 | 112100 | 111900 | 3991 |
| 571 | 20250102 | 105100 | 34496210100 | 112000 | 112400 | 112500 | 112000 | 4844 |
| 572 | 20250102 | 105000 | 33952650800 | 112500 | 112800 | 112900 | 112400 | 4182 |
| 573 | 20250102 | 104900 | 33481750500 | 112800 | 112900 | 112900 | 112700 | 1454 |
| 574 | 20250102 | 104800 | 33317730200 | 112800 | 112800 | 113000 | 112800 | 846 |
| 575 | 20250102 | 104700 | 33222284200 | 112800 | 113100 | 113200 | 112800 | 3787 |
| 576 | 20250102 | 104600 | 32794412300 | 113000 | 113300 | 113300 | 113000 | 3635 |
| 577 | 20250102 | 104500 | 32383272600 | 113200 | 112900 | 113300 | 112800 | 4478 |
| 578 | 20250102 | 104400 | 31876829000 | 112900 | 112800 | 112900 | 112600 | 3032 |
| 579 | 20250102 | 104300 | 31534774600 | 112700 | 113000 | 113100 | 112600 | 4023 |
| 580 | 20250102 | 104200 | 31080953800 | 113100 | 113800 | 113800 | 112800 | 8754 |
| 581 | 20250102 | 104100 | 30089943600 | 113400 | 114000 | 114100 | 113300 | 9616 |
| 582 | 20250102 | 104000 | 28995773600 | 113800 | 113600 | 114200 | 113200 | 25289 |
| 583 | 20250102 | 103900 | 26115052200 | 113800 | 113100 | 113900 | 112800 | 11697 |
| 584 | 20250102 | 103800 | 24788500300 | 113100 | 112900 | 113200 | 112800 | 5866 |
| 585 | 20250102 | 103700 | 24125315200 | 112900 | 112900 | 113300 | 112600 | 14896 |
| 586 | 20250102 | 103600 | 22442073500 | 112700 | 112100 | 112900 | 111600 | 16616 |
| 587 | 20250102 | 103500 | 20575931900 | 112300 | 112400 | 112600 | 112100 | 4412 |
| 588 | 20250102 | 103400 | 20080123900 | 112400 | 112100 | 112400 | 111900 | 4111 |
| 589 | 20250102 | 103300 | 19618594900 | 112100 | 111600 | 112400 | 111500 | 8180 |
| 590 | 20250102 | 103200 | 18701241700 | 111500 | 111500 | 111700 | 111300 | 2665 |
| 591 | 20250102 | 103100 | 18404223800 | 111500 | 111400 | 111700 | 111300 | 4022 |
| 592 | 20250102 | 103000 | 17955812100 | 111400 | 112000 | 112300 | 111300 | 8424 |
| 593 | 20250102 | 102900 | 17014291100 | 112300 | 112200 | 112400 | 111900 | 10722 |
| 594 | 20250102 | 102800 | 15811934300 | 112200 | 110800 | 112400 | 110700 | 9727 |
| 595 | 20250102 | 102700 | 14726598300 | 110700 | 110800 | 111000 | 110500 | 8618 |
| 596 | 20250102 | 102600 | 13773094500 | 110800 | 110400 | 110900 | 110400 | 4939 |
| 597 | 20250102 | 102500 | 13226090400 | 110300 | 110400 | 110500 | 110100 | 2685 |
| 598 | 20250102 | 102400 | 12929650400 | 110400 | 109900 | 110400 | 109800 | 4203 |
| 599 | 20250102 | 102300 | 12467000900 | 109800 | 109700 | 109900 | 109400 | 2226 |
| 600 | 20250102 | 102200 | 12222655000 | 109800 | 109500 | 109800 | 109300 | 672 |
| 601 | 20250102 | 102100 | 12149088300 | 109500 | 109400 | 109500 | 109300 | 1693 |
| 602 | 20250102 | 102000 | 11963825300 | 109400 | 109200 | 109500 | 109100 | 1543 |
| 603 | 20250102 | 101900 | 11795283500 | 109200 | 109900 | 109900 | 109200 | 1639 |
| 604 | 20250102 | 101800 | 11615950200 | 109900 | 109900 | 109900 | 109200 | 4475 |
| 605 | 20250102 | 101700 | 11126299100 | 109900 | 110100 | 110100 | 109300 | 6421 |
| 606 | 20250102 | 101600 | 10422367700 | 110100 | 110300 | 110500 | 110100 | 3986 |
| 607 | 20250102 | 101500 | 9982578500 | 110300 | 109400 | 110300 | 109400 | 4219 |
| 608 | 20250102 | 101400 | 9518912500 | 109400 | 109500 | 109800 | 109200 | 1825 |
| 609 | 20250102 | 101300 | 9319082900 | 109500 | 109100 | 109500 | 109100 | 4100 |
| 610 | 20250102 | 101200 | 8871373200 | 109200 | 108800 | 109300 | 108700 | 1168 |
| 611 | 20250102 | 101100 | 8744121400 | 108600 | 108900 | 108900 | 108400 | 1536 |
| 612 | 20250102 | 101000 | 8577255800 | 108700 | 109000 | 109000 | 108300 | 5083 |
| 613 | 20250102 | 100900 | 8025239900 | 109000 | 108300 | 109000 | 108200 | 2712 |
| 614 | 20250102 | 100800 | 7730766200 | 108800 | 109400 | 109400 | 108100 | 13876 |
| 615 | 20250102 | 100700 | 6221159900 | 109600 | 109400 | 109700 | 109300 | 2214 |
| 616 | 20250102 | 100600 | 5978700000 | 109400 | 109400 | 109600 | 109300 | 2714 |
| 617 | 20250102 | 100500 | 5681645800 | 109500 | 109400 | 109800 | 109200 | 7751 |
| 618 | 20250102 | 100400 | 4833675500 | 109400 | 109700 | 109800 | 109300 | 5641 |
| 619 | 20250102 | 100300 | 4215938500 | 109600 | 110300 | 110600 | 109600 | 6741 |
| 620 | 20250102 | 100200 | 3475063400 | 110300 | 109300 | 110500 | 109200 | 5999 |
| 621 | 20250102 | 100100 | 2815942300 | 109400 | 110300 | 110500 | 109400 | 5793 |
| 622 | 20250102 | 100000 | 2179025400 | 110400 | 111200 | 111200 | 109800 | 18538 |