35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 3 | 20250103 | 185100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 4 | 20250103 | 185000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 5 | 20250103 | 184900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 6 | 20250103 | 184800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 7 | 20250103 | 184700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 8 | 20250103 | 184600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 9 | 20250103 | 184500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 10 | 20250103 | 184400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 11 | 20250103 | 184300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 12 | 20250103 | 184200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 13 | 20250103 | 184100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 14 | 20250103 | 184000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 15 | 20250103 | 183900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 16 | 20250103 | 183800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 17 | 20250103 | 183700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 18 | 20250103 | 183600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 19 | 20250103 | 183500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 20 | 20250103 | 183400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 21 | 20250103 | 183300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 22 | 20250103 | 183200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 23 | 20250103 | 183100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 24 | 20250103 | 183000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 25 | 20250103 | 182900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 26 | 20250103 | 182800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 27 | 20250103 | 182700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 28 | 20250103 | 182600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 29 | 20250103 | 182500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 30 | 20250103 | 182400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 31 | 20250103 | 182300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 32 | 20250103 | 182200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 33 | 20250103 | 182100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 34 | 20250103 | 182000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 35 | 20250103 | 181900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 36 | 20250103 | 181800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 37 | 20250103 | 181700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 38 | 20250103 | 181600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 39 | 20250103 | 181500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 40 | 20250103 | 181400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 41 | 20250103 | 181300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 42 | 20250103 | 181200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 43 | 20250103 | 181100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 44 | 20250103 | 181000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 45 | 20250103 | 180900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 46 | 20250103 | 180800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 47 | 20250103 | 180700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 48 | 20250103 | 180600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 49 | 20250103 | 180500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 50 | 20250103 | 180400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 51 | 20250103 | 180300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 52 | 20250103 | 180200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 53 | 20250103 | 180100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 54 | 20250103 | 180000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 55 | 20250103 | 175900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 56 | 20250103 | 175800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 57 | 20250103 | 175700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 58 | 20250103 | 175600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 59 | 20250103 | 175500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 60 | 20250103 | 175400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 61 | 20250103 | 175300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 62 | 20250103 | 175200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 63 | 20250103 | 175100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 64 | 20250103 | 175000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 65 | 20250103 | 174900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 66 | 20250103 | 174800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 67 | 20250103 | 174700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 68 | 20250103 | 174600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 69 | 20250103 | 174500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 70 | 20250103 | 174400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 71 | 20250103 | 174300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 72 | 20250103 | 174200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 73 | 20250103 | 174100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 74 | 20250103 | 174000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 75 | 20250103 | 173900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 76 | 20250103 | 173800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 77 | 20250103 | 173700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 78 | 20250103 | 173600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 79 | 20250103 | 173500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 80 | 20250103 | 173400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 81 | 20250103 | 173300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 82 | 20250103 | 173200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 83 | 20250103 | 173100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 84 | 20250103 | 173000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 85 | 20250103 | 172900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 86 | 20250103 | 172800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 87 | 20250103 | 172700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 88 | 20250103 | 172600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 89 | 20250103 | 172500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 90 | 20250103 | 172400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 91 | 20250103 | 172300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 92 | 20250103 | 172200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 93 | 20250103 | 172100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 94 | 20250103 | 172000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 95 | 20250103 | 171900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 96 | 20250103 | 171800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 97 | 20250103 | 171700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 98 | 20250103 | 171600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 99 | 20250103 | 171500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 100 | 20250103 | 171400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 101 | 20250103 | 171300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 102 | 20250103 | 171200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 103 | 20250103 | 171100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 104 | 20250103 | 171000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 105 | 20250103 | 170900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 106 | 20250103 | 170800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 107 | 20250103 | 170700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 108 | 20250103 | 170600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 109 | 20250103 | 170500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 110 | 20250103 | 170400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 111 | 20250103 | 170300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 112 | 20250103 | 170200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 113 | 20250103 | 170100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 114 | 20250103 | 170000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 115 | 20250103 | 165900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 116 | 20250103 | 165800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 117 | 20250103 | 165700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 118 | 20250103 | 165600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 119 | 20250103 | 165500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 120 | 20250103 | 165400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 121 | 20250103 | 165300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 122 | 20250103 | 165200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 123 | 20250103 | 165100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 124 | 20250103 | 165000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 125 | 20250103 | 164900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 126 | 20250103 | 164800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 127 | 20250103 | 164700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 128 | 20250103 | 164600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 129 | 20250103 | 164500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 130 | 20250103 | 164400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 131 | 20250103 | 164300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 132 | 20250103 | 164200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 133 | 20250103 | 164100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 134 | 20250103 | 164000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 135 | 20250103 | 163900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 136 | 20250103 | 163800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 137 | 20250103 | 163700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 138 | 20250103 | 163600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 139 | 20250103 | 163500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 140 | 20250103 | 163400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 141 | 20250103 | 163300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 142 | 20250103 | 163200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 143 | 20250103 | 163100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 144 | 20250103 | 163000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 145 | 20250103 | 162900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 146 | 20250103 | 162800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 147 | 20250103 | 162700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 148 | 20250103 | 162600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 149 | 20250103 | 162500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 150 | 20250103 | 162400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 151 | 20250103 | 162300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 152 | 20250103 | 162200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 153 | 20250103 | 162100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 154 | 20250103 | 162000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 155 | 20250103 | 161900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 156 | 20250103 | 161800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 157 | 20250103 | 161700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 158 | 20250103 | 161600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 159 | 20250103 | 161500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 160 | 20250103 | 161400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 161 | 20250103 | 161300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 162 | 20250103 | 161200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 163 | 20250103 | 161100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 164 | 20250103 | 161000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 165 | 20250103 | 160900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 166 | 20250103 | 160800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 167 | 20250103 | 160700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 168 | 20250103 | 160600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 169 | 20250103 | 160500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 170 | 20250103 | 160400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 171 | 20250103 | 160300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 172 | 20250103 | 160200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 173 | 20250103 | 160100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 174 | 20250103 | 160000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 175 | 20250103 | 155900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 176 | 20250103 | 155800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 177 | 20250103 | 155700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 178 | 20250103 | 155600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 179 | 20250103 | 155500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 180 | 20250103 | 155400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 181 | 20250103 | 155300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 182 | 20250103 | 155200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 183 | 20250103 | 155100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 184 | 20250103 | 155000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 185 | 20250103 | 154900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 186 | 20250103 | 154800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 187 | 20250103 | 154700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 188 | 20250103 | 154600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 189 | 20250103 | 154500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 190 | 20250103 | 154400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 191 | 20250103 | 154300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 192 | 20250103 | 154200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 193 | 20250103 | 154100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 194 | 20250103 | 154000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 195 | 20250103 | 153900 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 196 | 20250103 | 153800 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 197 | 20250103 | 153700 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 198 | 20250103 | 153600 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 199 | 20250103 | 153500 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 200 | 20250103 | 153400 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 201 | 20250103 | 153300 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 202 | 20250103 | 153200 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 203 | 20250103 | 153100 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 204 | 20250103 | 153000 | 53819164700 | 122300 | 122300 | 122300 | 122300 | 9695 |
| 205 | 20250103 | 152900 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 206 | 20250103 | 152800 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 207 | 20250103 | 152700 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 208 | 20250103 | 152600 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 209 | 20250103 | 152500 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 210 | 20250103 | 152400 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 211 | 20250103 | 152300 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 212 | 20250103 | 152200 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 213 | 20250103 | 152100 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 214 | 20250103 | 152000 | 52633466200 | 122400 | 122400 | 122400 | 122400 | 0 |
| 215 | 20250103 | 151900 | 52633466200 | 122400 | 122400 | 122500 | 122300 | 624 |
| 216 | 20250103 | 151800 | 52557054100 | 122400 | 122400 | 122400 | 122300 | 777 |
| 217 | 20250103 | 151700 | 52461950300 | 122300 | 122500 | 122500 | 122300 | 937 |
| 218 | 20250103 | 151600 | 52347299900 | 122500 | 122500 | 122500 | 122400 | 1587 |
| 219 | 20250103 | 151500 | 52153001200 | 122400 | 122600 | 122600 | 122400 | 694 |
| 220 | 20250103 | 151400 | 52068012100 | 122500 | 122600 | 122600 | 122400 | 709 |
| 221 | 20250103 | 151300 | 51981151500 | 122600 | 122500 | 122600 | 122400 | 903 |
| 222 | 20250103 | 151200 | 51870549600 | 122500 | 122500 | 122500 | 122400 | 363 |
| 223 | 20250103 | 151100 | 51826106100 | 122400 | 122500 | 122500 | 122400 | 675 |
| 224 | 20250103 | 151000 | 51743462800 | 122500 | 122600 | 122600 | 122400 | 340 |
| 225 | 20250103 | 150900 | 51701812600 | 122500 | 122500 | 122600 | 122400 | 1249 |
| 226 | 20250103 | 150800 | 51548859800 | 122500 | 122600 | 122600 | 122400 | 1686 |
| 227 | 20250103 | 150700 | 51342311700 | 122600 | 122700 | 122700 | 122500 | 1131 |
| 228 | 20250103 | 150600 | 51203643400 | 122600 | 122500 | 122700 | 122500 | 1345 |
| 229 | 20250103 | 150500 | 51038652000 | 122500 | 122700 | 122700 | 122500 | 757 |
| 230 | 20250103 | 150400 | 50945833000 | 122700 | 122800 | 122800 | 122600 | 635 |
| 231 | 20250103 | 150300 | 50867911400 | 122800 | 122600 | 122800 | 122500 | 1065 |
| 232 | 20250103 | 150200 | 50737222900 | 122600 | 122600 | 122700 | 122400 | 1040 |
| 233 | 20250103 | 150100 | 50609793500 | 122500 | 122600 | 122600 | 122500 | 450 |
| 234 | 20250103 | 150000 | 50554651700 | 122600 | 122600 | 122800 | 122400 | 944 |
| 235 | 20250103 | 145900 | 50438906800 | 122600 | 122600 | 122600 | 122400 | 1160 |
| 236 | 20250103 | 145800 | 50296824400 | 122600 | 122700 | 122700 | 122400 | 931 |
| 237 | 20250103 | 145700 | 50182749800 | 122600 | 122400 | 122700 | 122300 | 1700 |
| 238 | 20250103 | 145600 | 49974562700 | 122400 | 122300 | 122500 | 122200 | 715 |
| 239 | 20250103 | 145500 | 49887059000 | 122300 | 122200 | 122400 | 122200 | 684 |
| 240 | 20250103 | 145400 | 49803412100 | 122200 | 122300 | 122400 | 122200 | 852 |
| 241 | 20250103 | 145300 | 49699222800 | 122300 | 122400 | 122400 | 122300 | 553 |
| 242 | 20250103 | 145200 | 49631573600 | 122400 | 122300 | 122400 | 122300 | 889 |
| 243 | 20250103 | 145100 | 49522821100 | 122300 | 122300 | 122700 | 122200 | 2478 |
| 244 | 20250103 | 145000 | 49219622900 | 122300 | 122500 | 122600 | 122200 | 656 |
| 245 | 20250103 | 144900 | 49139417900 | 122300 | 122200 | 122500 | 122000 | 1044 |
| 246 | 20250103 | 144800 | 49011868300 | 122200 | 122100 | 122200 | 122100 | 727 |
| 247 | 20250103 | 144700 | 48923086200 | 122100 | 122100 | 122200 | 121900 | 2603 |
| 248 | 20250103 | 144600 | 48605395100 | 122100 | 122000 | 122100 | 122000 | 554 |
| 249 | 20250103 | 144500 | 48537774500 | 122100 | 122100 | 122700 | 122000 | 2016 |
| 250 | 20250103 | 144400 | 48291573100 | 122000 | 122000 | 122200 | 122000 | 638 |
| 251 | 20250103 | 144300 | 48213687900 | 122000 | 122000 | 122200 | 122000 | 640 |
| 252 | 20250103 | 144200 | 48135585400 | 122000 | 122200 | 122200 | 122000 | 1224 |
| 253 | 20250103 | 144100 | 47986108800 | 122200 | 122100 | 122200 | 122000 | 1191 |
| 254 | 20250103 | 144000 | 47840674600 | 122000 | 122100 | 122200 | 122000 | 1336 |
| 255 | 20250103 | 143900 | 47677578100 | 122200 | 122100 | 122300 | 122000 | 803 |
| 256 | 20250103 | 143800 | 47579518400 | 122100 | 122100 | 122200 | 122000 | 439 |
| 257 | 20250103 | 143700 | 47525913400 | 122100 | 122200 | 122200 | 122000 | 1087 |
| 258 | 20250103 | 143600 | 47393162700 | 122100 | 122000 | 122200 | 122000 | 1004 |
| 259 | 20250103 | 143500 | 47270563500 | 122000 | 122100 | 122100 | 122000 | 570 |
| 260 | 20250103 | 143400 | 47200997500 | 122000 | 122000 | 122100 | 122000 | 1035 |
| 261 | 20250103 | 143300 | 47074703900 | 122100 | 122100 | 122100 | 122000 | 765 |
| 262 | 20250103 | 143200 | 46981349300 | 122100 | 122100 | 122200 | 121900 | 3383 |
| 263 | 20250103 | 143100 | 46568480800 | 122000 | 122100 | 122200 | 122000 | 1391 |
| 264 | 20250103 | 143000 | 46398651200 | 122100 | 122300 | 122300 | 122100 | 831 |
| 265 | 20250103 | 142900 | 46297121200 | 122200 | 122300 | 122400 | 122200 | 598 |
| 266 | 20250103 | 142800 | 46224013100 | 122400 | 122300 | 122400 | 122300 | 752 |
| 267 | 20250103 | 142700 | 46132031900 | 122300 | 122500 | 122500 | 122300 | 2547 |
| 268 | 20250103 | 142600 | 45820293100 | 122400 | 122500 | 122500 | 122400 | 430 |
| 269 | 20250103 | 142500 | 45767636800 | 122500 | 122600 | 122700 | 122400 | 698 |
| 270 | 20250103 | 142400 | 45682114300 | 122700 | 122500 | 122800 | 122500 | 748 |
| 271 | 20250103 | 142300 | 45590415900 | 122500 | 122500 | 122600 | 122400 | 933 |
| 272 | 20250103 | 142200 | 45476135700 | 122600 | 122500 | 122700 | 122500 | 742 |
| 273 | 20250103 | 142100 | 45385181300 | 122600 | 122800 | 122900 | 122500 | 2197 |
| 274 | 20250103 | 142000 | 45115421200 | 122800 | 122500 | 122900 | 122400 | 1376 |
| 275 | 20250103 | 141900 | 44946730300 | 122600 | 122400 | 122900 | 122400 | 466 |
| 276 | 20250103 | 141800 | 44889613600 | 122400 | 122500 | 122500 | 122300 | 2755 |
| 277 | 20250103 | 141700 | 44552436300 | 122400 | 122500 | 122500 | 122400 | 1008 |
| 278 | 20250103 | 141600 | 44429040300 | 122500 | 122700 | 122700 | 122400 | 2170 |
| 279 | 20250103 | 141500 | 44163173100 | 122600 | 122700 | 122700 | 122500 | 482 |
| 280 | 20250103 | 141400 | 44104090200 | 122700 | 122600 | 122800 | 122600 | 734 |
| 281 | 20250103 | 141300 | 44014074200 | 122700 | 122700 | 122800 | 122600 | 707 |
| 282 | 20250103 | 141200 | 43927330500 | 122800 | 122800 | 122800 | 122600 | 341 |
| 283 | 20250103 | 141100 | 43885510400 | 122700 | 122700 | 122800 | 122600 | 838 |
| 284 | 20250103 | 141000 | 43782674100 | 122700 | 122800 | 122800 | 122700 | 654 |
| 285 | 20250103 | 140900 | 43702413900 | 122800 | 122800 | 122800 | 122700 | 399 |
| 286 | 20250103 | 140800 | 43653436500 | 122700 | 122700 | 122800 | 122700 | 1096 |
| 287 | 20250103 | 140700 | 43518897400 | 122800 | 122700 | 122800 | 122700 | 624 |
| 288 | 20250103 | 140600 | 43442324500 | 122700 | 122900 | 122900 | 122700 | 626 |
| 289 | 20250103 | 140500 | 43365503900 | 122800 | 122900 | 122900 | 122600 | 1515 |
| 290 | 20250103 | 140400 | 43179548600 | 122800 | 122700 | 123000 | 122600 | 959 |
| 291 | 20250103 | 140300 | 43061787600 | 122700 | 122700 | 122700 | 122500 | 692 |
| 292 | 20250103 | 140200 | 42976944200 | 122700 | 122800 | 122800 | 122700 | 503 |
| 293 | 20250103 | 140100 | 42915206000 | 122700 | 122800 | 122800 | 122700 | 484 |
| 294 | 20250103 | 140000 | 42855800000 | 122800 | 122900 | 122900 | 122700 | 386 |
| 295 | 20250103 | 135900 | 42808405800 | 123000 | 122900 | 123000 | 122800 | 698 |
| 296 | 20250103 | 135800 | 42722641900 | 122800 | 123000 | 123000 | 122800 | 463 |
| 297 | 20250103 | 135700 | 42665757400 | 123000 | 122900 | 123000 | 122800 | 781 |
| 298 | 20250103 | 135600 | 42569768900 | 123000 | 123000 | 123100 | 122900 | 1166 |
| 299 | 20250103 | 135500 | 42426362100 | 123100 | 122900 | 123100 | 122800 | 578 |
| 300 | 20250103 | 135400 | 42355272500 | 123000 | 123000 | 123100 | 122800 | 1239 |
| 301 | 20250103 | 135300 | 42202905400 | 123100 | 122900 | 123100 | 122800 | 648 |
| 302 | 20250103 | 135200 | 42123210000 | 123000 | 122800 | 123100 | 122700 | 1177 |
| 303 | 20250103 | 135100 | 41978582600 | 122700 | 122600 | 122800 | 122500 | 1585 |
| 304 | 20250103 | 135000 | 41784161900 | 122700 | 122700 | 123100 | 122600 | 1116 |
| 305 | 20250103 | 134900 | 41647201700 | 122700 | 122700 | 122700 | 122500 | 571 |
| 306 | 20250103 | 134800 | 41577198100 | 122700 | 122700 | 122900 | 122600 | 1141 |
| 307 | 20250103 | 134700 | 41437256400 | 122700 | 122800 | 123000 | 122600 | 984 |
| 308 | 20250103 | 134600 | 41316458500 | 122900 | 122600 | 122900 | 122600 | 1010 |
| 309 | 20250103 | 134500 | 41192543700 | 122600 | 122600 | 122800 | 122600 | 1101 |
| 310 | 20250103 | 134400 | 41057509900 | 122600 | 122500 | 122800 | 122400 | 1539 |
| 311 | 20250103 | 134300 | 40868830900 | 122500 | 122600 | 123000 | 122500 | 1553 |
| 312 | 20250103 | 134200 | 40678431000 | 122500 | 123000 | 123000 | 122500 | 1017 |
| 313 | 20250103 | 134100 | 40553575900 | 123000 | 122600 | 123000 | 122600 | 1082 |
| 314 | 20250103 | 134000 | 40420686900 | 122600 | 122700 | 122800 | 122500 | 1036 |
| 315 | 20250103 | 133900 | 40293676100 | 122700 | 122700 | 122800 | 122500 | 642 |
| 316 | 20250103 | 133800 | 40214907600 | 122700 | 122900 | 123100 | 122400 | 2067 |
| 317 | 20250103 | 133700 | 39961380000 | 122900 | 123400 | 123400 | 122900 | 1693 |
| 318 | 20250103 | 133600 | 39752875400 | 123500 | 123400 | 123600 | 123400 | 1310 |
| 319 | 20250103 | 133500 | 39591090400 | 123600 | 123600 | 123600 | 123400 | 886 |
| 320 | 20250103 | 133400 | 39481637100 | 123500 | 123500 | 123700 | 123400 | 955 |
| 321 | 20250103 | 133300 | 39363660500 | 123700 | 123300 | 123700 | 123200 | 1596 |
| 322 | 20250103 | 133200 | 39166585200 | 123300 | 123200 | 123400 | 123100 | 662 |
| 323 | 20250103 | 133100 | 39084983200 | 123300 | 123300 | 123400 | 123000 | 832 |
| 324 | 20250103 | 133000 | 38982485000 | 123300 | 123300 | 123400 | 123200 | 661 |
| 325 | 20250103 | 132900 | 38900966100 | 123300 | 123200 | 123600 | 123200 | 1158 |
| 326 | 20250103 | 132800 | 38758125100 | 123300 | 123100 | 123800 | 123100 | 2871 |
| 327 | 20250103 | 132700 | 38403859800 | 123100 | 123300 | 123300 | 123000 | 944 |
| 328 | 20250103 | 132600 | 38287601600 | 123200 | 123200 | 123300 | 123200 | 1218 |
| 329 | 20250103 | 132500 | 38137510400 | 123200 | 123000 | 123400 | 123000 | 2893 |
| 330 | 20250103 | 132400 | 37781035900 | 123100 | 122900 | 123100 | 122900 | 867 |
| 331 | 20250103 | 132300 | 37674414600 | 123000 | 123000 | 123100 | 122800 | 1089 |
| 332 | 20250103 | 132200 | 37540535200 | 122900 | 123000 | 123100 | 122900 | 1212 |
| 333 | 20250103 | 132100 | 37391460200 | 122900 | 122900 | 123000 | 122900 | 556 |
| 334 | 20250103 | 132000 | 37323114000 | 123000 | 123000 | 123100 | 122900 | 818 |
| 335 | 20250103 | 131900 | 37222511400 | 123000 | 123000 | 123000 | 122900 | 818 |
| 336 | 20250103 | 131800 | 37121948900 | 123000 | 123000 | 123200 | 122900 | 978 |
| 337 | 20250103 | 131700 | 37001644800 | 123000 | 123100 | 123300 | 123000 | 1280 |
| 338 | 20250103 | 131600 | 36844120500 | 123100 | 123000 | 123300 | 122900 | 1721 |
| 339 | 20250103 | 131500 | 36632472900 | 123100 | 123100 | 123200 | 123000 | 527 |
| 340 | 20250103 | 131400 | 36567623200 | 123200 | 123000 | 123200 | 122900 | 1133 |
| 341 | 20250103 | 131300 | 36428236300 | 123000 | 122900 | 123100 | 122900 | 526 |
| 342 | 20250103 | 131200 | 36363560300 | 123000 | 123100 | 123100 | 122900 | 611 |
| 343 | 20250103 | 131100 | 36288428600 | 123000 | 123000 | 123100 | 122900 | 669 |
| 344 | 20250103 | 131000 | 36206145500 | 122900 | 122700 | 123100 | 122700 | 8121 |
| 345 | 20250103 | 130900 | 35207449700 | 122700 | 122600 | 122700 | 122600 | 615 |
| 346 | 20250103 | 130800 | 35131998900 | 122700 | 122700 | 122800 | 122600 | 602 |
| 347 | 20250103 | 130700 | 35058127100 | 122700 | 122600 | 122800 | 122500 | 627 |
| 348 | 20250103 | 130600 | 34981247700 | 122600 | 122700 | 122700 | 122500 | 687 |
| 349 | 20250103 | 130500 | 34897023400 | 122600 | 122600 | 122700 | 122500 | 384 |
| 350 | 20250103 | 130400 | 34849952900 | 122600 | 122600 | 122600 | 122400 | 662 |
| 351 | 20250103 | 130300 | 34768876000 | 122600 | 122500 | 122600 | 122400 | 684 |
| 352 | 20250103 | 130200 | 34685072600 | 122500 | 122400 | 122600 | 122400 | 512 |
| 353 | 20250103 | 130100 | 34622359900 | 122400 | 122500 | 122500 | 122400 | 283 |
| 354 | 20250103 | 130000 | 34587702100 | 122500 | 122500 | 122600 | 122400 | 861 |
| 355 | 20250103 | 125900 | 34482264200 | 122500 | 122600 | 122600 | 122400 | 964 |
| 356 | 20250103 | 125800 | 34364171800 | 122600 | 122500 | 122600 | 122500 | 333 |
| 357 | 20250103 | 125700 | 34323366700 | 122500 | 122700 | 122700 | 122500 | 848 |
| 358 | 20250103 | 125600 | 34219386500 | 122700 | 122600 | 122800 | 122500 | 423 |
| 359 | 20250103 | 125500 | 34167492300 | 122500 | 122600 | 122700 | 122500 | 445 |
| 360 | 20250103 | 125400 | 34112942300 | 122600 | 122500 | 122600 | 122400 | 724 |
| 361 | 20250103 | 125300 | 34024246400 | 122400 | 122500 | 122600 | 122400 | 646 |
| 362 | 20250103 | 125200 | 33945127800 | 122500 | 122500 | 122600 | 122400 | 318 |
| 363 | 20250103 | 125100 | 33906186700 | 122500 | 122600 | 122600 | 122400 | 992 |
| 364 | 20250103 | 125000 | 33784694700 | 122600 | 122600 | 122600 | 122500 | 327 |
| 365 | 20250103 | 124900 | 33744617000 | 122700 | 122700 | 122800 | 122600 | 734 |
| 366 | 20250103 | 124800 | 33654587700 | 122600 | 122500 | 122700 | 122500 | 403 |
| 367 | 20250103 | 124700 | 33605181500 | 122500 | 122700 | 122700 | 122400 | 1755 |
| 368 | 20250103 | 124600 | 33390122900 | 122700 | 122800 | 122800 | 122600 | 1362 |
| 369 | 20250103 | 124500 | 33223051200 | 122800 | 122800 | 122900 | 122700 | 904 |
| 370 | 20250103 | 124400 | 33112061000 | 122700 | 122700 | 122800 | 122700 | 370 |
| 371 | 20250103 | 124300 | 33066648300 | 122800 | 122800 | 122900 | 122700 | 321 |
| 372 | 20250103 | 124200 | 33027237500 | 122800 | 122800 | 123000 | 122700 | 561 |
| 373 | 20250103 | 124100 | 32958341900 | 122800 | 122800 | 122800 | 122700 | 302 |
| 374 | 20250103 | 124000 | 32921273400 | 122700 | 122700 | 122900 | 122700 | 596 |
| 375 | 20250103 | 123900 | 32848116400 | 122700 | 122900 | 122900 | 122700 | 355 |
| 376 | 20250103 | 123800 | 32804540000 | 122800 | 122800 | 123000 | 122700 | 282 |
| 377 | 20250103 | 123700 | 32769916000 | 122700 | 122800 | 122900 | 122700 | 664 |
| 378 | 20250103 | 123600 | 32688372800 | 122800 | 122700 | 122900 | 122700 | 398 |
| 379 | 20250103 | 123500 | 32639489600 | 122700 | 122600 | 122700 | 122600 | 530 |
| 380 | 20250103 | 123400 | 32574498000 | 122700 | 122700 | 122800 | 122700 | 408 |
| 381 | 20250103 | 123300 | 32524430000 | 122600 | 122700 | 122800 | 122600 | 296 |
| 382 | 20250103 | 123200 | 32488116600 | 122700 | 122700 | 122800 | 122600 | 793 |
| 383 | 20250103 | 123100 | 32390843900 | 122700 | 122800 | 122800 | 122600 | 408 |
| 384 | 20250103 | 123000 | 32340786900 | 122800 | 122800 | 122800 | 122700 | 329 |
| 385 | 20250103 | 122900 | 32300407800 | 122700 | 122900 | 122900 | 122700 | 417 |
| 386 | 20250103 | 122800 | 32249200100 | 122900 | 122900 | 122900 | 122700 | 529 |
| 387 | 20250103 | 122700 | 32184215000 | 122800 | 123000 | 123000 | 122800 | 368 |
| 388 | 20250103 | 122600 | 32138991800 | 122900 | 122900 | 123000 | 122800 | 498 |
| 389 | 20250103 | 122500 | 32077783100 | 122900 | 122800 | 122900 | 122800 | 316 |
| 390 | 20250103 | 122400 | 32038960400 | 122800 | 122800 | 122900 | 122700 | 317 |
| 391 | 20250103 | 122300 | 32000029600 | 122800 | 122800 | 123000 | 122700 | 828 |
| 392 | 20250103 | 122200 | 31898301200 | 122800 | 123100 | 123100 | 122800 | 882 |
| 393 | 20250103 | 122100 | 31789823700 | 123000 | 123000 | 123100 | 123000 | 438 |
| 394 | 20250103 | 122000 | 31735934900 | 123000 | 122700 | 123000 | 122600 | 1065 |
| 395 | 20250103 | 121900 | 31605234300 | 122700 | 122600 | 122700 | 122600 | 508 |
| 396 | 20250103 | 121800 | 31542923300 | 122600 | 122700 | 122800 | 122600 | 305 |
| 397 | 20250103 | 121700 | 31505505700 | 122600 | 122800 | 122900 | 122600 | 604 |
| 398 | 20250103 | 121600 | 31431357300 | 122900 | 122700 | 122900 | 122700 | 758 |
| 399 | 20250103 | 121500 | 31338294100 | 122700 | 122800 | 122800 | 122700 | 382 |
| 400 | 20250103 | 121400 | 31291404700 | 122700 | 122600 | 123000 | 122500 | 739 |
| 401 | 20250103 | 121300 | 31200672800 | 122500 | 122600 | 122700 | 122500 | 811 |
| 402 | 20250103 | 121200 | 31101238800 | 122600 | 122600 | 122800 | 122500 | 1323 |
| 403 | 20250103 | 121100 | 30939018600 | 122600 | 122500 | 122700 | 122400 | 1343 |
| 404 | 20250103 | 121000 | 30774424900 | 122400 | 122500 | 122500 | 122400 | 425 |
| 405 | 20250103 | 120900 | 30722384800 | 122400 | 122400 | 122600 | 122300 | 1911 |
| 406 | 20250103 | 120800 | 30488451600 | 122500 | 122800 | 122800 | 121800 | 5805 |
| 407 | 20250103 | 120700 | 29778293000 | 122800 | 123400 | 123600 | 122700 | 3167 |
| 408 | 20250103 | 120600 | 29388217600 | 123400 | 123700 | 123700 | 123400 | 1355 |
| 409 | 20250103 | 120500 | 29220843500 | 123600 | 123800 | 123800 | 123600 | 632 |
| 410 | 20250103 | 120400 | 29142665400 | 123700 | 123800 | 123900 | 123700 | 485 |
| 411 | 20250103 | 120300 | 29082626800 | 123700 | 123700 | 124000 | 123500 | 1091 |
| 412 | 20250103 | 120200 | 28947740300 | 123600 | 123700 | 123900 | 123500 | 1166 |
| 413 | 20250103 | 120100 | 28803591900 | 123700 | 123700 | 123800 | 123600 | 397 |
| 414 | 20250103 | 120000 | 28754468200 | 123700 | 123700 | 123900 | 123700 | 749 |
| 415 | 20250103 | 115900 | 28661788600 | 123700 | 123600 | 123900 | 123500 | 373 |
| 416 | 20250103 | 115800 | 28615645100 | 123700 | 123500 | 123800 | 123500 | 735 |
| 417 | 20250103 | 115700 | 28524787000 | 123500 | 123400 | 123600 | 123400 | 908 |
| 418 | 20250103 | 115600 | 28412664500 | 123500 | 123500 | 123500 | 123400 | 329 |
| 419 | 20250103 | 115500 | 28372044300 | 123400 | 123400 | 123500 | 123300 | 638 |
| 420 | 20250103 | 115400 | 28293309000 | 123500 | 123400 | 123500 | 123400 | 709 |
| 421 | 20250103 | 115300 | 28205795000 | 123400 | 123100 | 123400 | 123100 | 1343 |
| 422 | 20250103 | 115200 | 28040169800 | 123100 | 123600 | 123700 | 123100 | 2642 |
| 423 | 20250103 | 115100 | 27714045900 | 123600 | 123700 | 123800 | 123600 | 385 |
| 424 | 20250103 | 115000 | 27666417300 | 123700 | 123800 | 123800 | 123700 | 1030 |
| 425 | 20250103 | 114900 | 27538938500 | 123800 | 123800 | 123900 | 123800 | 593 |
| 426 | 20250103 | 114800 | 27465513400 | 123900 | 124000 | 124000 | 123800 | 1410 |
| 427 | 20250103 | 114700 | 27290809400 | 123900 | 123900 | 124000 | 123900 | 501 |
| 428 | 20250103 | 114600 | 27228725700 | 123900 | 123800 | 124000 | 123800 | 1543 |
| 429 | 20250103 | 114500 | 27037563300 | 123900 | 124100 | 124100 | 123800 | 1591 |
| 430 | 20250103 | 114400 | 26840338300 | 124000 | 124000 | 124100 | 124000 | 1033 |
| 431 | 20250103 | 114300 | 26712168700 | 124000 | 124000 | 124100 | 124000 | 678 |
| 432 | 20250103 | 114200 | 26628084600 | 124000 | 123900 | 124100 | 123900 | 1257 |
| 433 | 20250103 | 114100 | 26472218500 | 123900 | 124000 | 124000 | 123900 | 298 |
| 434 | 20250103 | 114000 | 26435283500 | 123900 | 124000 | 124100 | 123900 | 409 |
| 435 | 20250103 | 113900 | 26384572000 | 124000 | 124000 | 124100 | 124000 | 374 |
| 436 | 20250103 | 113800 | 26338193100 | 124000 | 124100 | 124100 | 124000 | 614 |
| 437 | 20250103 | 113700 | 26262050200 | 124000 | 124000 | 124100 | 124000 | 179 |
| 438 | 20250103 | 113600 | 26239849600 | 124100 | 123900 | 124100 | 123800 | 1263 |
| 439 | 20250103 | 113500 | 26083227800 | 123900 | 123900 | 124000 | 123800 | 955 |
| 440 | 20250103 | 113400 | 25964925400 | 124000 | 123900 | 124000 | 123800 | 798 |
| 441 | 20250103 | 113300 | 25866056700 | 123800 | 123900 | 124000 | 123800 | 749 |
| 442 | 20250103 | 113200 | 25773260000 | 124000 | 124100 | 124100 | 123900 | 1208 |
| 443 | 20250103 | 113100 | 25623467700 | 124100 | 124000 | 124100 | 124000 | 1990 |
| 444 | 20250103 | 113000 | 25376535000 | 124100 | 124000 | 124100 | 123900 | 1255 |
| 445 | 20250103 | 112900 | 25220914500 | 123900 | 123900 | 124000 | 123700 | 976 |
| 446 | 20250103 | 112800 | 25100065100 | 123900 | 123700 | 123900 | 123700 | 527 |
| 447 | 20250103 | 112700 | 25034812900 | 123700 | 123700 | 124000 | 123600 | 644 |
| 448 | 20250103 | 112600 | 24955104300 | 123600 | 123700 | 123800 | 123600 | 501 |
| 449 | 20250103 | 112500 | 24893140800 | 123700 | 123800 | 123900 | 123700 | 679 |
| 450 | 20250103 | 112400 | 24809096800 | 123800 | 123900 | 123900 | 123800 | 490 |
| 451 | 20250103 | 112300 | 24748402000 | 123900 | 124000 | 124100 | 123800 | 909 |
| 452 | 20250103 | 112200 | 24635739400 | 124100 | 124000 | 124100 | 124000 | 323 |
| 453 | 20250103 | 112100 | 24595679800 | 124000 | 124000 | 124100 | 124000 | 382 |
| 454 | 20250103 | 112000 | 24548309200 | 124100 | 124100 | 124100 | 124000 | 380 |
| 455 | 20250103 | 111900 | 24501188900 | 124100 | 123900 | 124100 | 123800 | 943 |
| 456 | 20250103 | 111800 | 24384292200 | 123800 | 123900 | 124000 | 123800 | 486 |
| 457 | 20250103 | 111700 | 24324095600 | 123900 | 124000 | 124000 | 123900 | 538 |
| 458 | 20250103 | 111600 | 24257428100 | 123900 | 124000 | 124000 | 123900 | 231 |
| 459 | 20250103 | 111500 | 24228797500 | 123900 | 123900 | 124000 | 123700 | 621 |
| 460 | 20250103 | 111400 | 24151885100 | 123700 | 123900 | 124100 | 123700 | 799 |
| 461 | 20250103 | 111300 | 24052918800 | 123800 | 123900 | 123900 | 123800 | 266 |
| 462 | 20250103 | 111200 | 24019976100 | 123900 | 123700 | 124000 | 123700 | 1311 |
| 463 | 20250103 | 111100 | 23857535000 | 123600 | 123700 | 123900 | 123600 | 1027 |
| 464 | 20250103 | 111000 | 23730428800 | 123600 | 123700 | 123700 | 123600 | 604 |
| 465 | 20250103 | 110900 | 23655752700 | 123600 | 123700 | 123800 | 123600 | 483 |
| 466 | 20250103 | 110800 | 23596003800 | 123700 | 123900 | 124000 | 123700 | 763 |
| 467 | 20250103 | 110700 | 23501527900 | 124000 | 123900 | 124000 | 123900 | 207 |
| 468 | 20250103 | 110600 | 23475873300 | 123900 | 123900 | 124000 | 123700 | 1205 |
| 469 | 20250103 | 110500 | 23326651800 | 123900 | 123900 | 124000 | 123900 | 327 |
| 470 | 20250103 | 110400 | 23286135800 | 123900 | 123800 | 124000 | 123800 | 571 |
| 471 | 20250103 | 110300 | 23215370800 | 123700 | 124000 | 124200 | 123700 | 2064 |
| 472 | 20250103 | 110200 | 22959444400 | 124000 | 123900 | 124200 | 123900 | 1183 |
| 473 | 20250103 | 110100 | 22812682400 | 123900 | 124000 | 124100 | 123900 | 1057 |
| 474 | 20250103 | 110000 | 22681594600 | 124000 | 124300 | 124300 | 124000 | 1216 |
| 475 | 20250103 | 105900 | 22530635800 | 124200 | 123700 | 124400 | 123700 | 7992 |
| 476 | 20250103 | 105800 | 21539544700 | 123700 | 123700 | 123800 | 123700 | 1202 |
| 477 | 20250103 | 105700 | 21390804400 | 123700 | 123800 | 123800 | 123600 | 1487 |
| 478 | 20250103 | 105600 | 21206842600 | 123800 | 123700 | 123800 | 123700 | 449 |
| 479 | 20250103 | 105500 | 21151286600 | 123700 | 123800 | 123900 | 123600 | 831 |
| 480 | 20250103 | 105400 | 21048471600 | 123900 | 123600 | 123900 | 123600 | 1240 |
| 481 | 20250103 | 105300 | 20895037400 | 123700 | 123700 | 123700 | 123600 | 944 |
| 482 | 20250103 | 105200 | 20778294800 | 123700 | 123800 | 124000 | 123500 | 3283 |
| 483 | 20250103 | 105100 | 20371599400 | 123800 | 123500 | 123900 | 123400 | 4178 |
| 484 | 20250103 | 105000 | 19854749500 | 123500 | 123400 | 123600 | 123400 | 1294 |
| 485 | 20250103 | 104900 | 19694886300 | 123400 | 123500 | 123700 | 123200 | 2011 |
| 486 | 20250103 | 104800 | 19446501400 | 123300 | 123400 | 123500 | 123300 | 1793 |
| 487 | 20250103 | 104700 | 19225218900 | 123400 | 123400 | 123500 | 123300 | 1378 |
| 488 | 20250103 | 104600 | 19055136000 | 123400 | 123200 | 123500 | 123200 | 1594 |
| 489 | 20250103 | 104500 | 18858476400 | 123300 | 123000 | 123300 | 123000 | 4493 |
| 490 | 20250103 | 104400 | 18305067300 | 123000 | 122900 | 123100 | 122900 | 1366 |
| 491 | 20250103 | 104300 | 18137054800 | 122900 | 122900 | 123100 | 122900 | 819 |
| 492 | 20250103 | 104200 | 18036318900 | 123000 | 123000 | 123100 | 122900 | 635 |
| 493 | 20250103 | 104100 | 17958226000 | 123000 | 123100 | 123100 | 122800 | 1159 |
| 494 | 20250103 | 104000 | 17815675700 | 123000 | 123000 | 123100 | 122900 | 1545 |
| 495 | 20250103 | 103900 | 17625651400 | 122900 | 122700 | 123000 | 122700 | 1127 |
| 496 | 20250103 | 103800 | 17487256800 | 122800 | 123000 | 123100 | 122700 | 1834 |
| 497 | 20250103 | 103700 | 17261888200 | 123000 | 123000 | 123100 | 123000 | 526 |
| 498 | 20250103 | 103600 | 17197189300 | 123000 | 123000 | 123200 | 123000 | 1721 |
| 499 | 20250103 | 103500 | 16985364400 | 123000 | 123000 | 123100 | 122900 | 1789 |
| 500 | 20250103 | 103400 | 16765350000 | 122900 | 123000 | 123000 | 122900 | 798 |
| 501 | 20250103 | 103300 | 16667212700 | 123000 | 122900 | 123100 | 122700 | 4379 |
| 502 | 20250103 | 103200 | 16128780000 | 122900 | 122800 | 123000 | 122700 | 1983 |
| 503 | 20250103 | 103100 | 15885187400 | 122800 | 122700 | 122900 | 122700 | 1521 |
| 504 | 20250103 | 103000 | 15698417500 | 122600 | 122700 | 122700 | 122400 | 738 |
| 505 | 20250103 | 102900 | 15607983100 | 122600 | 122400 | 122800 | 122300 | 1674 |
| 506 | 20250103 | 102800 | 15402800200 | 122400 | 122600 | 122700 | 122400 | 634 |
| 507 | 20250103 | 102700 | 15325094600 | 122600 | 122400 | 122700 | 122400 | 1336 |
| 508 | 20250103 | 102600 | 15161337300 | 122400 | 122400 | 122600 | 122400 | 1360 |
| 509 | 20250103 | 102500 | 14994756100 | 122400 | 122200 | 122400 | 122100 | 1601 |
| 510 | 20250103 | 102400 | 14799109300 | 122300 | 122500 | 122500 | 122100 | 1805 |
| 511 | 20250103 | 102300 | 14578327200 | 122500 | 123000 | 123000 | 122500 | 884 |
| 512 | 20250103 | 102200 | 14469794100 | 123000 | 122800 | 123100 | 122700 | 2405 |
| 513 | 20250103 | 102100 | 14174223400 | 122900 | 122500 | 123100 | 122500 | 4822 |
| 514 | 20250103 | 102000 | 13581888200 | 122500 | 122500 | 122700 | 122400 | 1641 |
| 515 | 20250103 | 101900 | 13380681900 | 122500 | 122100 | 122700 | 122100 | 5173 |
| 516 | 20250103 | 101800 | 12747222500 | 122200 | 122100 | 122200 | 122100 | 830 |
| 517 | 20250103 | 101700 | 12645847200 | 122200 | 121700 | 122300 | 121700 | 1056 |
| 518 | 20250103 | 101600 | 12517036700 | 121700 | 121600 | 121900 | 121500 | 2316 |
| 519 | 20250103 | 101500 | 12235249600 | 121500 | 121500 | 121600 | 121500 | 838 |
| 520 | 20250103 | 101400 | 12133406000 | 121500 | 121400 | 121600 | 121400 | 1883 |
| 521 | 20250103 | 101300 | 11904656800 | 121500 | 121400 | 121500 | 121400 | 575 |
| 522 | 20250103 | 101200 | 11834827700 | 121400 | 121500 | 121600 | 121400 | 1860 |
| 523 | 20250103 | 101100 | 11608823400 | 121400 | 121500 | 121600 | 121400 | 1507 |
| 524 | 20250103 | 101000 | 11425777600 | 121400 | 121500 | 121600 | 121400 | 1110 |
| 525 | 20250103 | 100900 | 11290903400 | 121500 | 121700 | 121700 | 121400 | 3393 |
| 526 | 20250103 | 100800 | 10878574100 | 121700 | 121600 | 121800 | 121600 | 2074 |
| 527 | 20250103 | 100700 | 10626187800 | 121600 | 121700 | 121700 | 121600 | 944 |
| 528 | 20250103 | 100600 | 10511357800 | 121600 | 121900 | 122000 | 121500 | 6954 |
| 529 | 20250103 | 100500 | 9665188700 | 122000 | 122100 | 122100 | 121700 | 5425 |
| 530 | 20250103 | 100400 | 9003667400 | 122100 | 122400 | 122400 | 122100 | 1936 |
| 531 | 20250103 | 100300 | 8767016000 | 122400 | 122300 | 122500 | 122300 | 669 |
| 532 | 20250103 | 100200 | 8685140600 | 122300 | 122200 | 122400 | 122200 | 1908 |
| 533 | 20250103 | 100100 | 8451765000 | 122200 | 122700 | 122700 | 122200 | 2401 |
| 534 | 20250103 | 100000 | 8157700200 | 122700 | 122700 | 122900 | 122700 | 883 |
| 535 | 20250103 | 095900 | 8049249900 | 122800 | 122800 | 123000 | 122600 | 1019 |
| 536 | 20250103 | 095800 | 7924193200 | 122700 | 122800 | 122900 | 122700 | 468 |
| 537 | 20250103 | 095700 | 7866743400 | 122800 | 122700 | 122900 | 122600 | 393 |
| 538 | 20250103 | 095600 | 7818493900 | 122700 | 122500 | 122700 | 122500 | 1565 |
| 539 | 20250103 | 095500 | 7626706400 | 122400 | 122800 | 122800 | 122400 | 1012 |
| 540 | 20250103 | 095400 | 7502669300 | 122800 | 122900 | 123000 | 122800 | 388 |
| 541 | 20250103 | 095300 | 7454997900 | 122800 | 122800 | 122900 | 122600 | 1137 |
| 542 | 20250103 | 095200 | 7315347400 | 122700 | 122700 | 122800 | 122500 | 809 |
| 543 | 20250103 | 095100 | 7216095000 | 122700 | 122500 | 122700 | 122400 | 906 |
| 544 | 20250103 | 095000 | 7105005000 | 122500 | 122600 | 122700 | 122400 | 1158 |
| 545 | 20250103 | 094900 | 6963112700 | 122600 | 122700 | 122700 | 122500 | 527 |
| 546 | 20250103 | 094800 | 6898501400 | 122700 | 122600 | 122700 | 122600 | 136 |
| 547 | 20250103 | 094700 | 6881823400 | 122700 | 122500 | 122700 | 122500 | 233 |
| 548 | 20250103 | 094600 | 6853272600 | 122600 | 122700 | 122700 | 122500 | 596 |
| 549 | 20250103 | 094500 | 6780231800 | 122700 | 122300 | 122700 | 122300 | 1196 |
| 550 | 20250103 | 094400 | 6633752200 | 122400 | 122400 | 122500 | 122300 | 500 |
| 551 | 20250103 | 094300 | 6572575300 | 122400 | 122500 | 122600 | 122200 | 2116 |
| 552 | 20250103 | 094200 | 6313715900 | 122500 | 122400 | 122500 | 122400 | 377 |
| 553 | 20250103 | 094100 | 6267549600 | 122500 | 122400 | 122500 | 122300 | 1573 |
| 554 | 20250103 | 094000 | 6074997100 | 122500 | 122600 | 122600 | 122400 | 1510 |
| 555 | 20250103 | 093900 | 5890030300 | 122600 | 122300 | 122700 | 122300 | 1135 |
| 556 | 20250103 | 093800 | 5750988800 | 122400 | 122200 | 122400 | 122200 | 681 |
| 557 | 20250103 | 093700 | 5667704200 | 122300 | 122600 | 122700 | 122300 | 1311 |
| 558 | 20250103 | 093600 | 5507199100 | 122600 | 122500 | 122800 | 122500 | 745 |
| 559 | 20250103 | 093500 | 5415864600 | 122600 | 122600 | 122700 | 122500 | 454 |
| 560 | 20250103 | 093400 | 5360211100 | 122600 | 122600 | 122700 | 122500 | 152 |
| 561 | 20250103 | 093300 | 5341579200 | 122600 | 122700 | 122900 | 122500 | 1287 |
| 562 | 20250103 | 093200 | 5183602500 | 122800 | 122600 | 122800 | 122600 | 304 |
| 563 | 20250103 | 093100 | 5146307300 | 122700 | 122800 | 122800 | 122600 | 660 |
| 564 | 20250103 | 093000 | 5065320400 | 122800 | 122600 | 122800 | 122500 | 513 |
| 565 | 20250103 | 092900 | 5002412500 | 122700 | 122600 | 122800 | 122600 | 443 |
| 566 | 20250103 | 092800 | 4948052900 | 122600 | 122600 | 122600 | 122500 | 612 |
| 567 | 20250103 | 092700 | 4873046100 | 122600 | 122500 | 122600 | 122400 | 509 |
| 568 | 20250103 | 092600 | 4810698200 | 122600 | 122500 | 122700 | 122300 | 1747 |
| 569 | 20250103 | 092500 | 4596820100 | 122600 | 122700 | 122700 | 122500 | 217 |
| 570 | 20250103 | 092400 | 4570217200 | 122800 | 122800 | 123000 | 122600 | 1617 |
| 571 | 20250103 | 092300 | 4371727800 | 122800 | 123200 | 123300 | 122700 | 1788 |
| 572 | 20250103 | 092200 | 4151756100 | 123300 | 123200 | 123300 | 123000 | 1479 |
| 573 | 20250103 | 092100 | 3969568400 | 123300 | 123200 | 123300 | 122900 | 925 |
| 574 | 20250103 | 092000 | 3855696700 | 123100 | 123200 | 123500 | 122900 | 1316 |
| 575 | 20250103 | 091900 | 3693540600 | 123200 | 123300 | 123400 | 123000 | 1875 |
| 576 | 20250103 | 091800 | 3462547500 | 123300 | 123400 | 123400 | 123100 | 816 |
| 577 | 20250103 | 091700 | 3361936000 | 123400 | 123500 | 123600 | 123100 | 1672 |
| 578 | 20250103 | 091600 | 3155687400 | 123600 | 123400 | 123600 | 123300 | 1226 |
| 579 | 20250103 | 091500 | 3004334100 | 123500 | 123200 | 123500 | 123200 | 532 |
| 580 | 20250103 | 091400 | 2938724700 | 123100 | 123300 | 123400 | 123100 | 610 |
| 581 | 20250103 | 091300 | 2863507000 | 123300 | 122900 | 123300 | 122900 | 1500 |
| 582 | 20250103 | 091200 | 2678874100 | 122900 | 123000 | 123100 | 122800 | 1051 |
| 583 | 20250103 | 091100 | 2549722000 | 123000 | 123000 | 123100 | 122900 | 612 |
| 584 | 20250103 | 091000 | 2474442000 | 123000 | 122800 | 123100 | 122800 | 767 |
| 585 | 20250103 | 090900 | 2380174200 | 122900 | 122800 | 123100 | 122700 | 1597 |
| 586 | 20250103 | 090800 | 2184047700 | 122800 | 123300 | 123300 | 122700 | 2086 |
| 587 | 20250103 | 090700 | 1927437400 | 123300 | 122900 | 123400 | 122900 | 3339 |
| 588 | 20250103 | 090600 | 1516328000 | 122800 | 122900 | 122900 | 122700 | 570 |
| 589 | 20250103 | 090500 | 1446325200 | 122800 | 122800 | 123000 | 122700 | 877 |
| 590 | 20250103 | 090400 | 1338546600 | 122800 | 122700 | 123100 | 122400 | 2970 |
| 591 | 20250103 | 090300 | 974282000 | 122900 | 122400 | 122900 | 122400 | 1985 |
| 592 | 20250103 | 090200 | 730886900 | 122300 | 121900 | 122400 | 121700 | 1821 |
| 593 | 20250103 | 090100 | 508626300 | 121900 | 122400 | 122400 | 121800 | 1119 |
| 594 | 20250103 | 090000 | 372052200 | 122300 | 122000 | 122400 | 121700 | 3044 |