32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 3 | 20250102 | 192100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 4 | 20250102 | 192000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 5 | 20250102 | 191900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 6 | 20250102 | 191800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 7 | 20250102 | 191700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 8 | 20250102 | 191600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 9 | 20250102 | 191500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 10 | 20250102 | 191400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 11 | 20250102 | 191300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 12 | 20250102 | 191200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 13 | 20250102 | 191100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 14 | 20250102 | 191000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 15 | 20250102 | 190900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 16 | 20250102 | 190800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 17 | 20250102 | 190700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 18 | 20250102 | 190600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 19 | 20250102 | 190500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 20 | 20250102 | 190400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 21 | 20250102 | 190300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 22 | 20250102 | 190200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 23 | 20250102 | 190100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 24 | 20250102 | 190000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 25 | 20250102 | 185900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 26 | 20250102 | 185800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 27 | 20250102 | 185700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 28 | 20250102 | 185600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 29 | 20250102 | 185500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 30 | 20250102 | 185400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 31 | 20250102 | 185300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 32 | 20250102 | 185200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 33 | 20250102 | 185100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 34 | 20250102 | 185000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 35 | 20250102 | 184900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 36 | 20250102 | 184800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 37 | 20250102 | 184700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 38 | 20250102 | 184600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 39 | 20250102 | 184500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 40 | 20250102 | 184400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 41 | 20250102 | 184300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 42 | 20250102 | 184200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 43 | 20250102 | 184100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 44 | 20250102 | 184000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 45 | 20250102 | 183900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 46 | 20250102 | 183800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 47 | 20250102 | 183700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 48 | 20250102 | 183600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 49 | 20250102 | 183500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 50 | 20250102 | 183400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 51 | 20250102 | 183300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 52 | 20250102 | 183200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 53 | 20250102 | 183100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 54 | 20250102 | 183000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 55 | 20250102 | 182900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 56 | 20250102 | 182800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 57 | 20250102 | 182700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 58 | 20250102 | 182600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 59 | 20250102 | 182500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 60 | 20250102 | 182400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 61 | 20250102 | 182300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 62 | 20250102 | 182200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 63 | 20250102 | 182100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 64 | 20250102 | 182000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 65 | 20250102 | 181900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 66 | 20250102 | 181800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 67 | 20250102 | 181700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 68 | 20250102 | 181600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 69 | 20250102 | 181500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 70 | 20250102 | 181400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 71 | 20250102 | 181300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 72 | 20250102 | 181200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 73 | 20250102 | 181100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 74 | 20250102 | 181000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 75 | 20250102 | 180900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 76 | 20250102 | 180800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 77 | 20250102 | 180700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 78 | 20250102 | 180600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 79 | 20250102 | 180500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 80 | 20250102 | 180400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 81 | 20250102 | 180300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 82 | 20250102 | 180200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 83 | 20250102 | 180100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 84 | 20250102 | 180000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 85 | 20250102 | 175900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 86 | 20250102 | 175800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 87 | 20250102 | 175700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 88 | 20250102 | 175600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 89 | 20250102 | 175500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 90 | 20250102 | 175400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 91 | 20250102 | 175300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 92 | 20250102 | 175200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 93 | 20250102 | 175100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 94 | 20250102 | 175000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 95 | 20250102 | 174900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 96 | 20250102 | 174800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 97 | 20250102 | 174700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 98 | 20250102 | 174600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 99 | 20250102 | 174500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 100 | 20250102 | 174400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 101 | 20250102 | 174300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 102 | 20250102 | 174200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 103 | 20250102 | 174100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 104 | 20250102 | 174000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 105 | 20250102 | 173900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 106 | 20250102 | 173800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 107 | 20250102 | 173700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 108 | 20250102 | 173600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 109 | 20250102 | 173500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 110 | 20250102 | 173400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 111 | 20250102 | 173300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 112 | 20250102 | 173200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 113 | 20250102 | 173100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 114 | 20250102 | 173000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 115 | 20250102 | 172900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 116 | 20250102 | 172800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 117 | 20250102 | 172700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 118 | 20250102 | 172600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 119 | 20250102 | 172500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 120 | 20250102 | 172400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 121 | 20250102 | 172300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 122 | 20250102 | 172200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 123 | 20250102 | 172100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 124 | 20250102 | 172000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 125 | 20250102 | 171900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 126 | 20250102 | 171800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 127 | 20250102 | 171700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 128 | 20250102 | 171600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 129 | 20250102 | 171500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 130 | 20250102 | 171400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 131 | 20250102 | 171300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 132 | 20250102 | 171200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 133 | 20250102 | 171100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 134 | 20250102 | 171000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 135 | 20250102 | 170900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 136 | 20250102 | 170800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 137 | 20250102 | 170700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 138 | 20250102 | 170600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 139 | 20250102 | 170500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 140 | 20250102 | 170400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 141 | 20250102 | 170300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 142 | 20250102 | 170200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 143 | 20250102 | 170100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 144 | 20250102 | 170000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 145 | 20250102 | 165900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 146 | 20250102 | 165800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 147 | 20250102 | 165700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 148 | 20250102 | 165600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 149 | 20250102 | 165500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 150 | 20250102 | 165400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 151 | 20250102 | 165300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 152 | 20250102 | 165200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 153 | 20250102 | 165100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 154 | 20250102 | 165000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 155 | 20250102 | 164900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 156 | 20250102 | 164800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 157 | 20250102 | 164700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 158 | 20250102 | 164600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 159 | 20250102 | 164500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 160 | 20250102 | 164400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 161 | 20250102 | 164300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 162 | 20250102 | 164200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 163 | 20250102 | 164100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 164 | 20250102 | 164000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 165 | 20250102 | 163900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 166 | 20250102 | 163800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 167 | 20250102 | 163700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 168 | 20250102 | 163600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 169 | 20250102 | 163500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 170 | 20250102 | 163400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 171 | 20250102 | 163300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 172 | 20250102 | 163200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 173 | 20250102 | 163100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 174 | 20250102 | 163000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 175 | 20250102 | 162900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 176 | 20250102 | 162800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 177 | 20250102 | 162700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 178 | 20250102 | 162600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 179 | 20250102 | 162500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 180 | 20250102 | 162400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 181 | 20250102 | 162300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 182 | 20250102 | 162200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 183 | 20250102 | 162100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 184 | 20250102 | 162000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 185 | 20250102 | 161900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 186 | 20250102 | 161800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 187 | 20250102 | 161700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 188 | 20250102 | 161600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 189 | 20250102 | 161500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 190 | 20250102 | 161400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 191 | 20250102 | 161300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 192 | 20250102 | 161200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 193 | 20250102 | 161100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 194 | 20250102 | 161000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 195 | 20250102 | 160900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 196 | 20250102 | 160800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 197 | 20250102 | 160700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 198 | 20250102 | 160600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 199 | 20250102 | 160500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 200 | 20250102 | 160400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 201 | 20250102 | 160300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 202 | 20250102 | 160200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 203 | 20250102 | 160100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 204 | 20250102 | 160000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 205 | 20250102 | 155900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 206 | 20250102 | 155800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 207 | 20250102 | 155700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 208 | 20250102 | 155600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 209 | 20250102 | 155500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 210 | 20250102 | 155400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 211 | 20250102 | 155300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 212 | 20250102 | 155200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 213 | 20250102 | 155100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 214 | 20250102 | 155000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 215 | 20250102 | 154900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 216 | 20250102 | 154800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 217 | 20250102 | 154700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 218 | 20250102 | 154600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 219 | 20250102 | 154500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 220 | 20250102 | 154400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 221 | 20250102 | 154300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 222 | 20250102 | 154200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 223 | 20250102 | 154100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 224 | 20250102 | 154000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 225 | 20250102 | 153900 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 226 | 20250102 | 153800 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 227 | 20250102 | 153700 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 228 | 20250102 | 153600 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 229 | 20250102 | 153500 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 230 | 20250102 | 153400 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 231 | 20250102 | 153300 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 232 | 20250102 | 153200 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 233 | 20250102 | 153100 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 0 |
| 234 | 20250102 | 153000 | 14250306700 | 112400 | 112400 | 112400 | 112400 | 5826 |
| 235 | 20250102 | 152900 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 236 | 20250102 | 152800 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 237 | 20250102 | 152700 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 238 | 20250102 | 152600 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 239 | 20250102 | 152500 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 240 | 20250102 | 152400 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 241 | 20250102 | 152300 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 242 | 20250102 | 152200 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 243 | 20250102 | 152100 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 244 | 20250102 | 152000 | 13595464300 | 112600 | 112600 | 112600 | 112600 | 0 |
| 245 | 20250102 | 151900 | 13595464300 | 112600 | 112700 | 112700 | 112500 | 539 |
| 246 | 20250102 | 151800 | 13534777400 | 112600 | 112600 | 112700 | 112500 | 364 |
| 247 | 20250102 | 151700 | 13493788400 | 112600 | 112600 | 112700 | 112300 | 407 |
| 248 | 20250102 | 151600 | 13448001900 | 112700 | 113000 | 113000 | 112500 | 619 |
| 249 | 20250102 | 151500 | 13378274900 | 113000 | 112700 | 113000 | 112500 | 3092 |
| 250 | 20250102 | 151400 | 13029206600 | 112700 | 111800 | 112700 | 111800 | 2248 |
| 251 | 20250102 | 151300 | 12776776000 | 111800 | 111800 | 112000 | 111800 | 363 |
| 252 | 20250102 | 151200 | 12736166000 | 111700 | 111900 | 111900 | 111700 | 508 |
| 253 | 20250102 | 151100 | 12679378400 | 111900 | 111700 | 112000 | 111700 | 363 |
| 254 | 20250102 | 151000 | 12638791000 | 111800 | 111700 | 112000 | 111700 | 453 |
| 255 | 20250102 | 150900 | 12588155300 | 111800 | 111700 | 112000 | 111700 | 335 |
| 256 | 20250102 | 150800 | 12550710700 | 111700 | 111700 | 111800 | 111600 | 501 |
| 257 | 20250102 | 150700 | 12494734700 | 111700 | 111800 | 111900 | 111700 | 409 |
| 258 | 20250102 | 150600 | 12449032600 | 111700 | 111800 | 111900 | 111700 | 1904 |
| 259 | 20250102 | 150500 | 12236189600 | 111800 | 111900 | 112000 | 111800 | 375 |
| 260 | 20250102 | 150400 | 12194234900 | 111900 | 112000 | 112000 | 111800 | 445 |
| 261 | 20250102 | 150300 | 12144435000 | 112000 | 112100 | 112100 | 111900 | 582 |
| 262 | 20250102 | 150200 | 12079270300 | 111900 | 112200 | 112200 | 111800 | 473 |
| 263 | 20250102 | 150100 | 12026281900 | 112100 | 112100 | 112200 | 111900 | 502 |
| 264 | 20250102 | 150000 | 11970034900 | 111900 | 112200 | 112200 | 111900 | 423 |
| 265 | 20250102 | 145900 | 11922638900 | 112100 | 112200 | 112200 | 111900 | 380 |
| 266 | 20250102 | 145800 | 11880044700 | 112000 | 112200 | 112200 | 112000 | 378 |
| 267 | 20250102 | 145700 | 11837667900 | 112100 | 112000 | 112200 | 111900 | 425 |
| 268 | 20250102 | 145600 | 11790046800 | 112100 | 112100 | 112200 | 112000 | 448 |
| 269 | 20250102 | 145500 | 11739829700 | 112100 | 112300 | 112300 | 112100 | 772 |
| 270 | 20250102 | 145400 | 11653212100 | 112300 | 112200 | 112300 | 112000 | 1342 |
| 271 | 20250102 | 145300 | 11502670500 | 112200 | 112100 | 112200 | 112100 | 461 |
| 272 | 20250102 | 145200 | 11450979800 | 112200 | 112100 | 112200 | 112100 | 377 |
| 273 | 20250102 | 145100 | 11408704500 | 112200 | 112000 | 112200 | 111800 | 1426 |
| 274 | 20250102 | 145000 | 11248807700 | 111800 | 112000 | 112000 | 111800 | 363 |
| 275 | 20250102 | 144900 | 11208188700 | 112000 | 111700 | 112100 | 111600 | 596 |
| 276 | 20250102 | 144800 | 11141490500 | 111800 | 111700 | 111800 | 111600 | 403 |
| 277 | 20250102 | 144700 | 11096467900 | 111800 | 111900 | 111900 | 111700 | 582 |
| 278 | 20250102 | 144600 | 11031392800 | 111900 | 111900 | 112000 | 111800 | 429 |
| 279 | 20250102 | 144500 | 10983405100 | 111900 | 112000 | 112000 | 111800 | 422 |
| 280 | 20250102 | 144400 | 10936192700 | 112000 | 112000 | 112000 | 111900 | 374 |
| 281 | 20250102 | 144300 | 10894332500 | 112100 | 112100 | 112200 | 112000 | 575 |
| 282 | 20250102 | 144200 | 10829901500 | 112100 | 112200 | 112200 | 112000 | 354 |
| 283 | 20250102 | 144100 | 10790236500 | 112200 | 112000 | 112300 | 112000 | 592 |
| 284 | 20250102 | 144000 | 10723835500 | 112100 | 112100 | 112200 | 112000 | 454 |
| 285 | 20250102 | 143900 | 10672963900 | 112200 | 112000 | 112200 | 111800 | 465 |
| 286 | 20250102 | 143800 | 10620878300 | 112000 | 112100 | 112200 | 111900 | 339 |
| 287 | 20250102 | 143700 | 10582893600 | 112200 | 112000 | 112400 | 111900 | 1378 |
| 288 | 20250102 | 143600 | 10428308400 | 112000 | 112000 | 112200 | 112000 | 434 |
| 289 | 20250102 | 143500 | 10379681000 | 112000 | 112100 | 112200 | 112000 | 519 |
| 290 | 20250102 | 143400 | 10321526100 | 112200 | 112000 | 112200 | 112000 | 493 |
| 291 | 20250102 | 143300 | 10266264300 | 112000 | 112200 | 112200 | 111900 | 700 |
| 292 | 20250102 | 143200 | 10187788800 | 112200 | 112300 | 112400 | 112100 | 390 |
| 293 | 20250102 | 143100 | 10144043600 | 112400 | 112100 | 112400 | 112000 | 1175 |
| 294 | 20250102 | 143000 | 10012242300 | 112000 | 112100 | 112100 | 112000 | 492 |
| 295 | 20250102 | 142900 | 9957123800 | 112000 | 112200 | 112200 | 112000 | 627 |
| 296 | 20250102 | 142800 | 9886842900 | 112300 | 111700 | 112300 | 111700 | 1607 |
| 297 | 20250102 | 142700 | 9706679800 | 111700 | 111600 | 111700 | 111400 | 482 |
| 298 | 20250102 | 142600 | 9652899000 | 111600 | 111700 | 111700 | 111500 | 452 |
| 299 | 20250102 | 142500 | 9602456200 | 111600 | 111600 | 111700 | 111400 | 467 |
| 300 | 20250102 | 142400 | 9550356800 | 111400 | 111300 | 111600 | 111300 | 499 |
| 301 | 20250102 | 142300 | 9494745800 | 111400 | 111500 | 111500 | 111200 | 353 |
| 302 | 20250102 | 142200 | 9455441800 | 111300 | 111300 | 111500 | 111300 | 593 |
| 303 | 20250102 | 142100 | 9389408700 | 111200 | 111300 | 111400 | 111200 | 367 |
| 304 | 20250102 | 142000 | 9348582300 | 111300 | 111200 | 111400 | 111200 | 330 |
| 305 | 20250102 | 141900 | 9311854000 | 111300 | 111000 | 111500 | 111000 | 884 |
| 306 | 20250102 | 141800 | 9213494000 | 111000 | 111100 | 111300 | 111000 | 1391 |
| 307 | 20250102 | 141700 | 9058911000 | 111100 | 111400 | 111400 | 111100 | 897 |
| 308 | 20250102 | 141600 | 8959149100 | 111400 | 111400 | 111400 | 111300 | 381 |
| 309 | 20250102 | 141500 | 8916737400 | 111300 | 111400 | 111500 | 111300 | 465 |
| 310 | 20250102 | 141400 | 8864934200 | 111400 | 111400 | 111600 | 111400 | 368 |
| 311 | 20250102 | 141300 | 8823921500 | 111400 | 111500 | 111700 | 111400 | 421 |
| 312 | 20250102 | 141200 | 8776986700 | 111700 | 111400 | 111700 | 111400 | 603 |
| 313 | 20250102 | 141100 | 8709740000 | 111500 | 111500 | 111600 | 111300 | 361 |
| 314 | 20250102 | 141000 | 8669502300 | 111400 | 111500 | 111600 | 111200 | 918 |
| 315 | 20250102 | 140900 | 8567244100 | 111500 | 111500 | 111600 | 111500 | 383 |
| 316 | 20250102 | 140800 | 8524537500 | 111500 | 111500 | 111600 | 111500 | 447 |
| 317 | 20250102 | 140700 | 8474681700 | 111600 | 111600 | 111700 | 111500 | 353 |
| 318 | 20250102 | 140600 | 8435293000 | 111600 | 111700 | 111700 | 111500 | 860 |
| 319 | 20250102 | 140500 | 8339321100 | 111600 | 111700 | 111800 | 111600 | 445 |
| 320 | 20250102 | 140400 | 8289624600 | 111700 | 111900 | 112000 | 111700 | 314 |
| 321 | 20250102 | 140300 | 8254519200 | 111900 | 112000 | 112000 | 111800 | 616 |
| 322 | 20250102 | 140200 | 8185605900 | 111900 | 111900 | 112000 | 111900 | 438 |
| 323 | 20250102 | 140100 | 8136580800 | 112000 | 111800 | 112000 | 111800 | 561 |
| 324 | 20250102 | 140000 | 8073843200 | 111800 | 112000 | 112000 | 111800 | 1541 |
| 325 | 20250102 | 135900 | 7901408100 | 112000 | 111900 | 112000 | 111900 | 547 |
| 326 | 20250102 | 135800 | 7840171400 | 111900 | 112000 | 112000 | 111900 | 392 |
| 327 | 20250102 | 135700 | 7796285500 | 112000 | 112100 | 112200 | 112000 | 242 |
| 328 | 20250102 | 135600 | 7769167400 | 112100 | 112000 | 112100 | 111900 | 381 |
| 329 | 20250102 | 135500 | 7726494000 | 112000 | 112100 | 112100 | 112000 | 153 |
| 330 | 20250102 | 135400 | 7709351500 | 112200 | 112000 | 112600 | 112000 | 375 |
| 331 | 20250102 | 135300 | 7667256800 | 112000 | 112000 | 112100 | 111900 | 263 |
| 332 | 20250102 | 135200 | 7637809300 | 111900 | 111900 | 112000 | 111900 | 165 |
| 333 | 20250102 | 135100 | 7619343000 | 111900 | 112000 | 112000 | 111900 | 306 |
| 334 | 20250102 | 135000 | 7585090600 | 112000 | 112000 | 112100 | 111900 | 234 |
| 335 | 20250102 | 134900 | 7558889200 | 111900 | 111800 | 112000 | 111800 | 197 |
| 336 | 20250102 | 134800 | 7536848300 | 111900 | 111900 | 112000 | 111800 | 458 |
| 337 | 20250102 | 134700 | 7485605700 | 111900 | 112100 | 112100 | 111900 | 986 |
| 338 | 20250102 | 134600 | 7375253600 | 112000 | 112000 | 112100 | 112000 | 195 |
| 339 | 20250102 | 134500 | 7353412100 | 112100 | 112000 | 112200 | 112000 | 729 |
| 340 | 20250102 | 134400 | 7271739900 | 112100 | 111900 | 112200 | 111900 | 200 |
| 341 | 20250102 | 134300 | 7249340300 | 112000 | 112000 | 112100 | 111900 | 225 |
| 342 | 20250102 | 134200 | 7224142000 | 112100 | 112000 | 112100 | 112000 | 161 |
| 343 | 20250102 | 134100 | 7206107900 | 112100 | 112000 | 112100 | 112000 | 279 |
| 344 | 20250102 | 134000 | 7174858200 | 112000 | 112000 | 112100 | 112000 | 268 |
| 345 | 20250102 | 133900 | 7144840300 | 112000 | 112100 | 112100 | 112000 | 167 |
| 346 | 20250102 | 133800 | 7126130700 | 112100 | 112100 | 112100 | 112000 | 297 |
| 347 | 20250102 | 133700 | 7092853900 | 112000 | 112000 | 112100 | 112000 | 237 |
| 348 | 20250102 | 133600 | 7066298200 | 112000 | 112000 | 112100 | 112000 | 347 |
| 349 | 20250102 | 133500 | 7027419500 | 112100 | 112100 | 112200 | 112000 | 565 |
| 350 | 20250102 | 133400 | 6964092400 | 112100 | 112100 | 112200 | 112100 | 210 |
| 351 | 20250102 | 133300 | 6940549000 | 112100 | 112300 | 112300 | 112100 | 454 |
| 352 | 20250102 | 133200 | 6889609100 | 112300 | 112300 | 112400 | 112200 | 440 |
| 353 | 20250102 | 133100 | 6840223800 | 112300 | 112300 | 112400 | 112300 | 240 |
| 354 | 20250102 | 133000 | 6813268000 | 112300 | 112300 | 112400 | 112300 | 162 |
| 355 | 20250102 | 132900 | 6795070600 | 112400 | 112400 | 112400 | 112200 | 600 |
| 356 | 20250102 | 132800 | 6727703600 | 112300 | 112500 | 112600 | 112300 | 877 |
| 357 | 20250102 | 132700 | 6629135300 | 112500 | 112500 | 112600 | 112400 | 410 |
| 358 | 20250102 | 132600 | 6583029400 | 112500 | 112500 | 112500 | 112400 | 82 |
| 359 | 20250102 | 132500 | 6573810900 | 112400 | 112400 | 112500 | 112300 | 193 |
| 360 | 20250102 | 132400 | 6552114000 | 112400 | 112400 | 112500 | 112300 | 269 |
| 361 | 20250102 | 132300 | 6521894800 | 112400 | 112300 | 112500 | 112300 | 354 |
| 362 | 20250102 | 132200 | 6482104500 | 112300 | 112600 | 112600 | 112300 | 555 |
| 363 | 20250102 | 132100 | 6419694300 | 112500 | 112400 | 112500 | 112400 | 218 |
| 364 | 20250102 | 132000 | 6395187600 | 112500 | 112400 | 112500 | 112400 | 89 |
| 365 | 20250102 | 131900 | 6385180800 | 112400 | 112600 | 112600 | 112400 | 174 |
| 366 | 20250102 | 131800 | 6365604500 | 112500 | 112600 | 112600 | 112500 | 188 |
| 367 | 20250102 | 131700 | 6344448700 | 112600 | 112500 | 112600 | 112500 | 130 |
| 368 | 20250102 | 131600 | 6329819700 | 112500 | 112600 | 112700 | 112500 | 161 |
| 369 | 20250102 | 131500 | 6311691300 | 112700 | 112800 | 112900 | 112600 | 279 |
| 370 | 20250102 | 131400 | 6280235000 | 112800 | 112900 | 112900 | 112800 | 66 |
| 371 | 20250102 | 131300 | 6272787000 | 112800 | 113000 | 113000 | 112600 | 166 |
| 372 | 20250102 | 131200 | 6254062500 | 113000 | 112500 | 113000 | 112500 | 239 |
| 373 | 20250102 | 131100 | 6227156600 | 112600 | 112600 | 112700 | 112500 | 111 |
| 374 | 20250102 | 131000 | 6214658600 | 112500 | 112700 | 112700 | 112500 | 161 |
| 375 | 20250102 | 130900 | 6196531700 | 112600 | 112500 | 112600 | 112500 | 157 |
| 376 | 20250102 | 130800 | 6178862400 | 112500 | 112700 | 112700 | 112500 | 100 |
| 377 | 20250102 | 130700 | 6167606400 | 112600 | 112500 | 112700 | 112400 | 132 |
| 378 | 20250102 | 130600 | 6152758200 | 112600 | 112700 | 112700 | 112400 | 438 |
| 379 | 20250102 | 130500 | 6103489600 | 112800 | 112700 | 112800 | 112700 | 63 |
| 380 | 20250102 | 130400 | 6096387800 | 112800 | 112900 | 113100 | 112800 | 567 |
| 381 | 20250102 | 130300 | 6032375700 | 112800 | 112800 | 113000 | 112700 | 322 |
| 382 | 20250102 | 130200 | 5996037500 | 112700 | 112700 | 112800 | 112600 | 61 |
| 383 | 20250102 | 130100 | 5989164000 | 112600 | 112500 | 112800 | 112500 | 114 |
| 384 | 20250102 | 130000 | 5976326100 | 112500 | 112400 | 112600 | 112300 | 247 |
| 385 | 20250102 | 125900 | 5948555700 | 112400 | 112400 | 112400 | 112300 | 103 |
| 386 | 20250102 | 125800 | 5936983600 | 112400 | 112400 | 112500 | 112300 | 133 |
| 387 | 20250102 | 125700 | 5922036900 | 112400 | 112500 | 112700 | 112400 | 109 |
| 388 | 20250102 | 125600 | 5909776000 | 112700 | 112300 | 112700 | 112200 | 132 |
| 389 | 20250102 | 125500 | 5894952800 | 112300 | 112200 | 112400 | 112100 | 221 |
| 390 | 20250102 | 125400 | 5870135000 | 112300 | 112300 | 112400 | 112100 | 177 |
| 391 | 20250102 | 125300 | 5850274000 | 112300 | 112300 | 112400 | 112100 | 156 |
| 392 | 20250102 | 125200 | 5832769800 | 112300 | 112200 | 112400 | 112100 | 228 |
| 393 | 20250102 | 125100 | 5807190700 | 112200 | 112400 | 112500 | 112200 | 394 |
| 394 | 20250102 | 125000 | 5762924800 | 112400 | 112500 | 112600 | 112400 | 313 |
| 395 | 20250102 | 124900 | 5727724100 | 112500 | 112700 | 112800 | 112500 | 1023 |
| 396 | 20250102 | 124800 | 5612504500 | 112700 | 112800 | 112800 | 112700 | 227 |
| 397 | 20250102 | 124700 | 5586916500 | 112700 | 112600 | 112800 | 112600 | 258 |
| 398 | 20250102 | 124600 | 5557850300 | 112600 | 113100 | 113100 | 112500 | 1123 |
| 399 | 20250102 | 124500 | 5431122700 | 113100 | 112900 | 113100 | 112900 | 180 |
| 400 | 20250102 | 124400 | 5410782200 | 112900 | 113000 | 113000 | 112800 | 292 |
| 401 | 20250102 | 124300 | 5377822900 | 113200 | 113600 | 113700 | 112900 | 5734 |
| 402 | 20250102 | 124200 | 4728250600 | 113700 | 113600 | 113700 | 113600 | 182 |
| 403 | 20250102 | 124100 | 4707573800 | 113600 | 113700 | 113700 | 113600 | 1142 |
| 404 | 20250102 | 124000 | 4577841800 | 113700 | 113600 | 113700 | 113600 | 86 |
| 405 | 20250102 | 123900 | 4568069500 | 113600 | 113700 | 113800 | 113600 | 182 |
| 406 | 20250102 | 123800 | 4547382700 | 113700 | 113800 | 113800 | 113700 | 153 |
| 407 | 20250102 | 123700 | 4529984400 | 113700 | 113700 | 113800 | 113700 | 123 |
| 408 | 20250102 | 123600 | 4515999200 | 113800 | 113700 | 113800 | 113700 | 150 |
| 409 | 20250102 | 123500 | 4498943900 | 113800 | 113800 | 113800 | 113700 | 83 |
| 410 | 20250102 | 123400 | 4489503600 | 113800 | 113700 | 113800 | 113600 | 181 |
| 411 | 20250102 | 123300 | 4468925000 | 113700 | 113700 | 113700 | 113600 | 415 |
| 412 | 20250102 | 123200 | 4421744800 | 113700 | 113800 | 113800 | 113700 | 264 |
| 413 | 20250102 | 123100 | 4391727300 | 113800 | 113800 | 113800 | 113700 | 203 |
| 414 | 20250102 | 123000 | 4368627900 | 113800 | 114000 | 114000 | 113800 | 109 |
| 415 | 20250102 | 122900 | 4356221800 | 114000 | 113900 | 114000 | 113900 | 216 |
| 416 | 20250102 | 122800 | 4331616500 | 114000 | 114200 | 114200 | 113900 | 230 |
| 417 | 20250102 | 122700 | 4305390100 | 114300 | 114000 | 114300 | 114000 | 206 |
| 418 | 20250102 | 122600 | 4281893400 | 114000 | 113800 | 115100 | 113800 | 213 |
| 419 | 20250102 | 122500 | 4257606000 | 113800 | 113700 | 113900 | 113600 | 514 |
| 420 | 20250102 | 122400 | 4199080200 | 113600 | 113700 | 113800 | 113600 | 273 |
| 421 | 20250102 | 122300 | 4168038600 | 113700 | 113800 | 113800 | 113700 | 167 |
| 422 | 20250102 | 122200 | 4149047000 | 113700 | 113800 | 113800 | 113700 | 66 |
| 423 | 20250102 | 122100 | 4141541000 | 113700 | 113900 | 113900 | 113700 | 397 |
| 424 | 20250102 | 122000 | 4096361600 | 113900 | 113800 | 113900 | 113800 | 153 |
| 425 | 20250102 | 121900 | 4078943000 | 113900 | 113700 | 113900 | 113700 | 222 |
| 426 | 20250102 | 121800 | 4053690600 | 113700 | 113800 | 113800 | 113700 | 113 |
| 427 | 20250102 | 121700 | 4040840900 | 113700 | 113800 | 113800 | 113700 | 184 |
| 428 | 20250102 | 121600 | 4019910400 | 113800 | 113800 | 113900 | 113800 | 90 |
| 429 | 20250102 | 121500 | 4009666000 | 113900 | 114000 | 114100 | 113800 | 687 |
| 430 | 20250102 | 121400 | 3931366700 | 114000 | 114100 | 114100 | 114000 | 758 |
| 431 | 20250102 | 121300 | 3844953100 | 114000 | 114000 | 114100 | 114000 | 133 |
| 432 | 20250102 | 121200 | 3829790300 | 114000 | 114200 | 114200 | 114000 | 1682 |
| 433 | 20250102 | 121100 | 3637941400 | 114200 | 114100 | 114400 | 114100 | 86 |
| 434 | 20250102 | 121000 | 3628120500 | 114100 | 114100 | 114500 | 114100 | 162 |
| 435 | 20250102 | 120900 | 3609619000 | 114100 | 114200 | 114300 | 114100 | 227 |
| 436 | 20250102 | 120800 | 3583702600 | 114200 | 114300 | 114900 | 114200 | 286 |
| 437 | 20250102 | 120700 | 3551002400 | 114400 | 114100 | 114400 | 114100 | 347 |
| 438 | 20250102 | 120600 | 3511384200 | 114100 | 114100 | 114200 | 114100 | 219 |
| 439 | 20250102 | 120500 | 3486394500 | 114100 | 114200 | 114200 | 114100 | 216 |
| 440 | 20250102 | 120400 | 3461732900 | 114200 | 114300 | 114400 | 114200 | 211 |
| 441 | 20250102 | 120300 | 3437626800 | 114400 | 114000 | 114400 | 114000 | 269 |
| 442 | 20250102 | 120200 | 3406926800 | 114000 | 114200 | 114300 | 114000 | 1482 |
| 443 | 20250102 | 120100 | 3237785400 | 114200 | 114300 | 114400 | 114200 | 377 |
| 444 | 20250102 | 120000 | 3194697400 | 114300 | 114100 | 114300 | 114100 | 180 |
| 445 | 20250102 | 115900 | 3174140300 | 114200 | 114200 | 114300 | 114100 | 333 |
| 446 | 20250102 | 115800 | 3136118200 | 114200 | 114200 | 114300 | 114200 | 136 |
| 447 | 20250102 | 115700 | 3120585300 | 114300 | 114300 | 114300 | 114200 | 226 |
| 448 | 20250102 | 115600 | 3094774500 | 114200 | 114300 | 114400 | 114200 | 183 |
| 449 | 20250102 | 115500 | 3073859300 | 114300 | 114300 | 114400 | 114300 | 76 |
| 450 | 20250102 | 115400 | 3065171000 | 114300 | 114300 | 114300 | 114200 | 243 |
| 451 | 20250102 | 115300 | 3037397300 | 114300 | 114200 | 114300 | 114200 | 139 |
| 452 | 20250102 | 115200 | 3021516000 | 114300 | 114200 | 114300 | 114200 | 109 |
| 453 | 20250102 | 115100 | 3009066500 | 114300 | 114200 | 114400 | 114200 | 239 |
| 454 | 20250102 | 115000 | 2981755800 | 114300 | 114300 | 114400 | 114200 | 173 |
| 455 | 20250102 | 114900 | 2961981900 | 114200 | 114300 | 114300 | 114200 | 239 |
| 456 | 20250102 | 114800 | 2934673000 | 114400 | 114200 | 114400 | 114200 | 224 |
| 457 | 20250102 | 114700 | 2909074500 | 114200 | 114300 | 114400 | 114200 | 288 |
| 458 | 20250102 | 114600 | 2876158600 | 114400 | 114300 | 114400 | 114300 | 98 |
| 459 | 20250102 | 114500 | 2864952800 | 114300 | 114400 | 114400 | 114300 | 83 |
| 460 | 20250102 | 114400 | 2855464100 | 114500 | 114500 | 114500 | 114400 | 120 |
| 461 | 20250102 | 114300 | 2841733900 | 114400 | 114500 | 114500 | 114400 | 77 |
| 462 | 20250102 | 114200 | 2832923700 | 114400 | 114300 | 114500 | 114300 | 191 |
| 463 | 20250102 | 114100 | 2811068600 | 114300 | 114400 | 114500 | 114300 | 255 |
| 464 | 20250102 | 114000 | 2781907300 | 114400 | 114400 | 114500 | 114400 | 170 |
| 465 | 20250102 | 113900 | 2762451800 | 114400 | 114500 | 114500 | 114400 | 170 |
| 466 | 20250102 | 113800 | 2743002900 | 114400 | 114400 | 114500 | 114400 | 206 |
| 467 | 20250102 | 113700 | 2719434200 | 114400 | 114400 | 114500 | 114400 | 56 |
| 468 | 20250102 | 113600 | 2713026000 | 114400 | 114500 | 114500 | 114400 | 155 |
| 469 | 20250102 | 113500 | 2695290000 | 114500 | 114500 | 114600 | 114500 | 168 |
| 470 | 20250102 | 113400 | 2676053300 | 114600 | 114300 | 114600 | 114300 | 157 |
| 471 | 20250102 | 113300 | 2658087900 | 114400 | 114500 | 114500 | 114300 | 703 |
| 472 | 20250102 | 113200 | 2577675200 | 114500 | 114600 | 114600 | 114400 | 103 |
| 473 | 20250102 | 113100 | 2565879100 | 114600 | 114700 | 114700 | 114600 | 96 |
| 474 | 20250102 | 113000 | 2554874100 | 114700 | 114600 | 114700 | 114600 | 110 |
| 475 | 20250102 | 112900 | 2542267400 | 114600 | 114700 | 114800 | 114600 | 81 |
| 476 | 20250102 | 112800 | 2532979300 | 114800 | 114600 | 115300 | 114400 | 146 |
| 477 | 20250102 | 112700 | 2516247100 | 114500 | 114600 | 114600 | 114400 | 115 |
| 478 | 20250102 | 112600 | 2503078700 | 114600 | 114300 | 115100 | 114300 | 381 |
| 479 | 20250102 | 112500 | 2459498300 | 114400 | 114400 | 114400 | 114300 | 127 |
| 480 | 20250102 | 112400 | 2444978900 | 114400 | 114400 | 114400 | 114300 | 110 |
| 481 | 20250102 | 112300 | 2432404000 | 114300 | 114300 | 114400 | 114300 | 129 |
| 482 | 20250102 | 112200 | 2417655400 | 114300 | 114300 | 114400 | 114300 | 92 |
| 483 | 20250102 | 112100 | 2407139100 | 114400 | 114300 | 114400 | 114300 | 500 |
| 484 | 20250102 | 112000 | 2349986700 | 114400 | 114400 | 114500 | 114300 | 285 |
| 485 | 20250102 | 111900 | 2317385800 | 114400 | 114500 | 114600 | 114400 | 65 |
| 486 | 20250102 | 111800 | 2309946200 | 114600 | 114500 | 114600 | 114500 | 109 |
| 487 | 20250102 | 111700 | 2297464600 | 114600 | 114600 | 114600 | 114500 | 153 |
| 488 | 20250102 | 111600 | 2279938500 | 114600 | 114500 | 114800 | 114500 | 94 |
| 489 | 20250102 | 111500 | 2269171300 | 114600 | 114500 | 114600 | 114400 | 219 |
| 490 | 20250102 | 111400 | 2244099200 | 114400 | 114600 | 114800 | 114400 | 176 |
| 491 | 20250102 | 111300 | 2223946900 | 114700 | 114900 | 115100 | 114700 | 805 |
| 492 | 20250102 | 111200 | 2131461400 | 115000 | 114900 | 115300 | 114900 | 196 |
| 493 | 20250102 | 111100 | 2108919000 | 115000 | 114800 | 115000 | 114700 | 133 |
| 494 | 20250102 | 111000 | 2093641600 | 114700 | 114600 | 114900 | 114600 | 208 |
| 495 | 20250102 | 110900 | 2069772100 | 114400 | 114200 | 114700 | 114200 | 429 |
| 496 | 20250102 | 110800 | 2020713100 | 114300 | 114300 | 114300 | 114100 | 845 |
| 497 | 20250102 | 110700 | 1924226600 | 114300 | 114800 | 114900 | 114300 | 1042 |
| 498 | 20250102 | 110600 | 1804739600 | 114900 | 115100 | 115100 | 114900 | 514 |
| 499 | 20250102 | 110500 | 1745658900 | 115000 | 114900 | 115400 | 114900 | 184 |
| 500 | 20250102 | 110400 | 1724477300 | 114900 | 114900 | 115400 | 114800 | 210 |
| 501 | 20250102 | 110300 | 1700342200 | 114800 | 115100 | 115100 | 114800 | 565 |
| 502 | 20250102 | 110200 | 1635399800 | 115100 | 115300 | 115900 | 115100 | 470 |
| 503 | 20250102 | 110100 | 1581243200 | 115600 | 115100 | 115600 | 115100 | 356 |
| 504 | 20250102 | 110000 | 1540231800 | 115100 | 115200 | 115300 | 115100 | 280 |
| 505 | 20250102 | 105900 | 1507995200 | 115300 | 115500 | 115600 | 115300 | 165 |
| 506 | 20250102 | 105800 | 1488952100 | 115500 | 115600 | 115600 | 115500 | 110 |
| 507 | 20250102 | 105700 | 1476245900 | 115700 | 115700 | 115700 | 115600 | 821 |
| 508 | 20250102 | 105600 | 1381324500 | 115700 | 115600 | 115800 | 115600 | 215 |
| 509 | 20250102 | 105500 | 1356460500 | 115600 | 115700 | 115800 | 115600 | 164 |
| 510 | 20250102 | 105400 | 1337486800 | 115700 | 115700 | 115800 | 115700 | 79 |
| 511 | 20250102 | 105300 | 1328345500 | 115700 | 115800 | 115900 | 115700 | 205 |
| 512 | 20250102 | 105200 | 1304612100 | 115800 | 115900 | 116300 | 115700 | 64 |
| 513 | 20250102 | 105100 | 1297196100 | 116000 | 115800 | 116000 | 115600 | 218 |
| 514 | 20250102 | 105000 | 1271962600 | 115700 | 115600 | 115800 | 115600 | 264 |
| 515 | 20250102 | 104900 | 1241436800 | 115700 | 115700 | 115800 | 115600 | 256 |
| 516 | 20250102 | 104800 | 1211817800 | 115900 | 115900 | 115900 | 115700 | 192 |
| 517 | 20250102 | 104700 | 1189594500 | 115600 | 116100 | 116100 | 115600 | 1609 |
| 518 | 20250102 | 104600 | 1003033100 | 116100 | 116200 | 116300 | 116100 | 176 |
| 519 | 20250102 | 104500 | 982582100 | 116200 | 116200 | 116300 | 116200 | 100 |
| 520 | 20250102 | 104400 | 970960300 | 116200 | 116400 | 116500 | 116200 | 94 |
| 521 | 20250102 | 104300 | 960030900 | 116400 | 116400 | 116500 | 116300 | 121 |
| 522 | 20250102 | 104200 | 945955700 | 116300 | 116400 | 116400 | 116200 | 161 |
| 523 | 20250102 | 104100 | 927237300 | 116200 | 116200 | 116500 | 116200 | 128 |
| 524 | 20250102 | 104000 | 912355000 | 116300 | 116400 | 116400 | 116100 | 273 |
| 525 | 20250102 | 103900 | 880628400 | 116300 | 116300 | 116500 | 116200 | 188 |
| 526 | 20250102 | 103800 | 858767500 | 116400 | 116300 | 116600 | 116300 | 102 |
| 527 | 20250102 | 103700 | 846892900 | 116300 | 116400 | 116400 | 116300 | 229 |
| 528 | 20250102 | 103600 | 820251600 | 116500 | 116500 | 116600 | 116400 | 130 |
| 529 | 20250102 | 103500 | 805110100 | 116600 | 116600 | 116700 | 116500 | 329 |
| 530 | 20250102 | 103400 | 766769600 | 116600 | 116700 | 116700 | 116600 | 30 |
| 531 | 20250102 | 103300 | 763270100 | 116600 | 116700 | 116800 | 116600 | 127 |
| 532 | 20250102 | 103200 | 748448100 | 116700 | 116800 | 116800 | 116500 | 115 |
| 533 | 20250102 | 103100 | 735030900 | 116600 | 116600 | 116800 | 116500 | 120 |
| 534 | 20250102 | 103000 | 721038800 | 116600 | 116700 | 116800 | 116600 | 96 |
| 535 | 20250102 | 102900 | 709841600 | 116700 | 116700 | 116800 | 116700 | 56 |
| 536 | 20250102 | 102800 | 703305800 | 116700 | 117000 | 117000 | 116700 | 138 |
| 537 | 20250102 | 102700 | 687177600 | 117000 | 116900 | 117000 | 116900 | 130 |
| 538 | 20250102 | 102600 | 671974700 | 116900 | 116900 | 117000 | 116800 | 100 |
| 539 | 20250102 | 102500 | 660285200 | 116900 | 116700 | 117000 | 116600 | 108 |
| 540 | 20250102 | 102400 | 647672900 | 116600 | 116800 | 116800 | 116600 | 80 |
| 541 | 20250102 | 102300 | 638336600 | 116800 | 116800 | 116800 | 116700 | 98 |
| 542 | 20250102 | 102200 | 626897400 | 116800 | 116700 | 116800 | 116600 | 78 |
| 543 | 20250102 | 102100 | 617794800 | 116700 | 116800 | 116800 | 116600 | 177 |
| 544 | 20250102 | 102000 | 597147300 | 116800 | 116800 | 116800 | 116700 | 140 |
| 545 | 20250102 | 101900 | 580807900 | 116800 | 116900 | 117000 | 116800 | 91 |
| 546 | 20250102 | 101800 | 570178300 | 116900 | 116900 | 117000 | 116700 | 90 |
| 547 | 20250102 | 101700 | 559656800 | 116800 | 116700 | 117100 | 116700 | 732 |
| 548 | 20250102 | 101600 | 474053500 | 116800 | 116700 | 116800 | 116600 | 224 |
| 549 | 20250102 | 101500 | 447908300 | 116800 | 116700 | 116800 | 116600 | 72 |
| 550 | 20250102 | 101400 | 439504800 | 116700 | 116900 | 116900 | 116700 | 41 |
| 551 | 20250102 | 101300 | 434715300 | 116700 | 116800 | 116900 | 116600 | 145 |
| 552 | 20250102 | 101200 | 417786500 | 116800 | 116800 | 116800 | 116600 | 143 |
| 553 | 20250102 | 101100 | 401092800 | 116600 | 117400 | 117400 | 116600 | 521 |
| 554 | 20250102 | 101000 | 340152300 | 117500 | 117000 | 117600 | 117000 | 269 |
| 555 | 20250102 | 100900 | 308570300 | 117000 | 116600 | 117200 | 116600 | 312 |
| 556 | 20250102 | 100800 | 272093400 | 116700 | 116300 | 116700 | 116300 | 388 |
| 557 | 20250102 | 100700 | 226882200 | 116300 | 116200 | 116300 | 116100 | 231 |
| 558 | 20250102 | 100600 | 200032400 | 116200 | 116200 | 116200 | 116000 | 266 |
| 559 | 20250102 | 100500 | 169149200 | 116100 | 116200 | 116200 | 116000 | 375 |
| 560 | 20250102 | 100400 | 125616000 | 116300 | 116400 | 116400 | 116200 | 126 |
| 561 | 20250102 | 100300 | 110960500 | 116400 | 116300 | 116700 | 116200 | 99 |
| 562 | 20250102 | 100200 | 99441100 | 116400 | 116200 | 116400 | 116100 | 158 |
| 563 | 20250102 | 100100 | 81080300 | 116200 | 116200 | 116400 | 116200 | 125 |
| 564 | 20250102 | 100000 | 66554700 | 116200 | 116100 | 116800 | 116100 | 518 |