31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 3 | 20250102 | 183000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 4 | 20250102 | 182900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 5 | 20250102 | 182800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 6 | 20250102 | 182700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 7 | 20250102 | 182600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 8 | 20250102 | 182500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 9 | 20250102 | 182400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 10 | 20250102 | 182300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 11 | 20250102 | 182200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 12 | 20250102 | 182100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 13 | 20250102 | 182000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 14 | 20250102 | 181900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 15 | 20250102 | 181800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 16 | 20250102 | 181700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 17 | 20250102 | 181600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 18 | 20250102 | 181500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 19 | 20250102 | 181400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 20 | 20250102 | 181300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 21 | 20250102 | 181200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 22 | 20250102 | 181100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 23 | 20250102 | 181000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 24 | 20250102 | 180900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 25 | 20250102 | 180800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 26 | 20250102 | 180700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 27 | 20250102 | 180600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 28 | 20250102 | 180500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 29 | 20250102 | 180400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 30 | 20250102 | 180300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 31 | 20250102 | 180200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 32 | 20250102 | 180100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 33 | 20250102 | 180000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 34 | 20250102 | 175900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 35 | 20250102 | 175800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 36 | 20250102 | 175700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 37 | 20250102 | 175600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 38 | 20250102 | 175500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 39 | 20250102 | 175400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 40 | 20250102 | 175300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 41 | 20250102 | 175200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 42 | 20250102 | 175100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 43 | 20250102 | 175000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 44 | 20250102 | 174900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 45 | 20250102 | 174800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 46 | 20250102 | 174700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 47 | 20250102 | 174600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 48 | 20250102 | 174500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 49 | 20250102 | 174400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 50 | 20250102 | 174300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 51 | 20250102 | 174200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 52 | 20250102 | 174100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 53 | 20250102 | 174000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 54 | 20250102 | 173900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 55 | 20250102 | 173800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 56 | 20250102 | 173700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 57 | 20250102 | 173600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 58 | 20250102 | 173500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 59 | 20250102 | 173400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 60 | 20250102 | 173300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 61 | 20250102 | 173200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 62 | 20250102 | 173100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 63 | 20250102 | 173000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 64 | 20250102 | 172900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 65 | 20250102 | 172800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 66 | 20250102 | 172700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 67 | 20250102 | 172600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 68 | 20250102 | 172500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 69 | 20250102 | 172400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 70 | 20250102 | 172300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 71 | 20250102 | 172200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 72 | 20250102 | 172100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 73 | 20250102 | 172000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 74 | 20250102 | 171900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 75 | 20250102 | 171800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 76 | 20250102 | 171700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 77 | 20250102 | 171600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 78 | 20250102 | 171500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 79 | 20250102 | 171400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 80 | 20250102 | 171300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 81 | 20250102 | 171200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 82 | 20250102 | 171100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 83 | 20250102 | 171000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 84 | 20250102 | 170900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 85 | 20250102 | 170800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 86 | 20250102 | 170700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 87 | 20250102 | 170600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 88 | 20250102 | 170500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 89 | 20250102 | 170400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 90 | 20250102 | 170300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 91 | 20250102 | 170200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 92 | 20250102 | 170100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 93 | 20250102 | 170000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 94 | 20250102 | 165900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 95 | 20250102 | 165800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 96 | 20250102 | 165700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 97 | 20250102 | 165600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 98 | 20250102 | 165500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 99 | 20250102 | 165400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 100 | 20250102 | 165300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 101 | 20250102 | 165200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 102 | 20250102 | 165100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 103 | 20250102 | 165000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 104 | 20250102 | 164900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 105 | 20250102 | 164800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 106 | 20250102 | 164700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 107 | 20250102 | 164600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 108 | 20250102 | 164500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 109 | 20250102 | 164400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 110 | 20250102 | 164300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 111 | 20250102 | 164200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 112 | 20250102 | 164100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 113 | 20250102 | 164000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 114 | 20250102 | 163900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 115 | 20250102 | 163800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 116 | 20250102 | 163700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 117 | 20250102 | 163600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 118 | 20250102 | 163500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 119 | 20250102 | 163400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 120 | 20250102 | 163300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 121 | 20250102 | 163200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 122 | 20250102 | 163100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 123 | 20250102 | 163000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 124 | 20250102 | 162900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 125 | 20250102 | 162800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 126 | 20250102 | 162700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 127 | 20250102 | 162600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 128 | 20250102 | 162500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 129 | 20250102 | 162400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 130 | 20250102 | 162300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 131 | 20250102 | 162200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 132 | 20250102 | 162100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 133 | 20250102 | 162000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 134 | 20250102 | 161900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 135 | 20250102 | 161800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 136 | 20250102 | 161700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 137 | 20250102 | 161600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 138 | 20250102 | 161500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 139 | 20250102 | 161400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 140 | 20250102 | 161300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 141 | 20250102 | 161200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 142 | 20250102 | 161100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 143 | 20250102 | 161000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 144 | 20250102 | 160900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 145 | 20250102 | 160800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 146 | 20250102 | 160700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 147 | 20250102 | 160600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 148 | 20250102 | 160500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 149 | 20250102 | 160400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 150 | 20250102 | 160300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 151 | 20250102 | 160200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 152 | 20250102 | 160100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 153 | 20250102 | 160000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 154 | 20250102 | 155900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 155 | 20250102 | 155800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 156 | 20250102 | 155700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 157 | 20250102 | 155600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 158 | 20250102 | 155500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 159 | 20250102 | 155400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 160 | 20250102 | 155300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 161 | 20250102 | 155200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 162 | 20250102 | 155100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 163 | 20250102 | 155000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 164 | 20250102 | 154900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 165 | 20250102 | 154800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 166 | 20250102 | 154700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 167 | 20250102 | 154600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 168 | 20250102 | 154500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 169 | 20250102 | 154400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 170 | 20250102 | 154300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 171 | 20250102 | 154200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 172 | 20250102 | 154100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 173 | 20250102 | 154000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 174 | 20250102 | 153900 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 175 | 20250102 | 153800 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 176 | 20250102 | 153700 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 177 | 20250102 | 153600 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 178 | 20250102 | 153500 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 179 | 20250102 | 153400 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 180 | 20250102 | 153300 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 181 | 20250102 | 153200 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 182 | 20250102 | 153100 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 183 | 20250102 | 153000 | 354074819300 | 171200 | 171200 | 171200 | 171200 | 181480 |
| 184 | 20250102 | 152900 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 185 | 20250102 | 152800 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20250102 | 152700 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20250102 | 152600 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20250102 | 152500 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20250102 | 152400 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20250102 | 152300 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20250102 | 152200 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20250102 | 152100 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 193 | 20250102 | 152000 | 323005443300 | 171200 | 171200 | 171200 | 171200 | 0 |
| 194 | 20250102 | 151900 | 323005443300 | 171200 | 171300 | 171300 | 171000 | 18907 |
| 195 | 20250102 | 151800 | 319768993600 | 171300 | 171400 | 171400 | 171200 | 8143 |
| 196 | 20250102 | 151700 | 318374086100 | 171200 | 171400 | 171500 | 171200 | 9958 |
| 197 | 20250102 | 151600 | 316667831700 | 171400 | 171200 | 171400 | 171200 | 6126 |
| 198 | 20250102 | 151500 | 315618315200 | 171200 | 171400 | 171400 | 171100 | 10902 |
| 199 | 20250102 | 151400 | 313751332100 | 171400 | 171300 | 171400 | 171200 | 13142 |
| 200 | 20250102 | 151300 | 311499520100 | 171300 | 171100 | 171400 | 171100 | 17451 |
| 201 | 20250102 | 151200 | 308511306400 | 171100 | 171200 | 171200 | 171100 | 5842 |
| 202 | 20250102 | 151100 | 307511357300 | 171100 | 171200 | 171200 | 171100 | 6220 |
| 203 | 20250102 | 151000 | 306446638200 | 171200 | 171100 | 171200 | 171000 | 5588 |
| 204 | 20250102 | 150900 | 305490352900 | 171100 | 171200 | 171200 | 171000 | 11483 |
| 205 | 20250102 | 150800 | 303525628600 | 171200 | 171100 | 171200 | 171100 | 3402 |
| 206 | 20250102 | 150700 | 302943340100 | 171200 | 171100 | 171200 | 171100 | 5398 |
| 207 | 20250102 | 150600 | 302019477700 | 171200 | 171200 | 171300 | 171000 | 13326 |
| 208 | 20250102 | 150500 | 299738202800 | 171200 | 170900 | 171200 | 170800 | 13655 |
| 209 | 20250102 | 150400 | 297403493700 | 171000 | 170800 | 171000 | 170800 | 5331 |
| 210 | 20250102 | 150300 | 296492486100 | 170900 | 170800 | 170900 | 170800 | 1905 |
| 211 | 20250102 | 150200 | 296167038400 | 170900 | 170800 | 170900 | 170800 | 2800 |
| 212 | 20250102 | 150100 | 295688578000 | 170800 | 170800 | 170900 | 170800 | 1797 |
| 213 | 20250102 | 150000 | 295381549400 | 170900 | 170800 | 170900 | 170700 | 3315 |
| 214 | 20250102 | 145900 | 294815474300 | 170800 | 170700 | 170800 | 170700 | 4088 |
| 215 | 20250102 | 145800 | 294117578800 | 170700 | 170700 | 170800 | 170700 | 1941 |
| 216 | 20250102 | 145700 | 293786173500 | 170700 | 171000 | 171100 | 170700 | 8503 |
| 217 | 20250102 | 145600 | 292333348200 | 171100 | 171000 | 171100 | 170900 | 4443 |
| 218 | 20250102 | 145500 | 291573615100 | 171000 | 170800 | 171000 | 170800 | 6283 |
| 219 | 20250102 | 145400 | 290499824700 | 170900 | 170700 | 170900 | 170700 | 3639 |
| 220 | 20250102 | 145300 | 289878141700 | 170700 | 170700 | 170800 | 170700 | 3224 |
| 221 | 20250102 | 145200 | 289327575500 | 170700 | 170600 | 170800 | 170600 | 2473 |
| 222 | 20250102 | 145100 | 288905466100 | 170600 | 170700 | 170800 | 170600 | 4625 |
| 223 | 20250102 | 145000 | 288115901700 | 170700 | 170700 | 170700 | 170600 | 3158 |
| 224 | 20250102 | 144900 | 287576975600 | 170700 | 170600 | 170700 | 170500 | 4228 |
| 225 | 20250102 | 144800 | 286855747200 | 170500 | 170500 | 170600 | 170500 | 1806 |
| 226 | 20250102 | 144700 | 286547804800 | 170500 | 170600 | 170700 | 170500 | 3123 |
| 227 | 20250102 | 144600 | 286014989500 | 170700 | 170600 | 170700 | 170500 | 2560 |
| 228 | 20250102 | 144500 | 285578161500 | 170600 | 170600 | 170600 | 170500 | 3049 |
| 229 | 20250102 | 144400 | 285058061900 | 170500 | 170600 | 170600 | 170500 | 2703 |
| 230 | 20250102 | 144300 | 284596991100 | 170500 | 170400 | 170600 | 170400 | 5224 |
| 231 | 20250102 | 144200 | 283706366100 | 170400 | 170600 | 170700 | 170400 | 9102 |
| 232 | 20250102 | 144100 | 282154236400 | 170700 | 170600 | 170700 | 170600 | 2220 |
| 233 | 20250102 | 144000 | 281775319300 | 170700 | 170700 | 170700 | 170600 | 1394 |
| 234 | 20250102 | 143900 | 281537461300 | 170700 | 170600 | 170700 | 170600 | 2452 |
| 235 | 20250102 | 143800 | 281119029000 | 170700 | 170700 | 170700 | 170600 | 2169 |
| 236 | 20250102 | 143700 | 280748846500 | 170700 | 170600 | 170700 | 170600 | 1311 |
| 237 | 20250102 | 143600 | 280525145700 | 170700 | 170700 | 170700 | 170600 | 1383 |
| 238 | 20250102 | 143500 | 280289128300 | 170600 | 170800 | 170800 | 170600 | 2859 |
| 239 | 20250102 | 143400 | 279801080600 | 170800 | 170700 | 170800 | 170700 | 1568 |
| 240 | 20250102 | 143300 | 279533353600 | 170800 | 170700 | 170800 | 170600 | 4197 |
| 241 | 20250102 | 143200 | 278816933600 | 170800 | 170700 | 170800 | 170700 | 1154 |
| 242 | 20250102 | 143100 | 278619898600 | 170800 | 170700 | 170800 | 170500 | 3891 |
| 243 | 20250102 | 143000 | 277955871700 | 170700 | 170600 | 170700 | 170500 | 1451 |
| 244 | 20250102 | 142900 | 277708309900 | 170600 | 170500 | 170700 | 170500 | 3187 |
| 245 | 20250102 | 142800 | 277164671500 | 170500 | 170700 | 170800 | 170500 | 4840 |
| 246 | 20250102 | 142700 | 276338934000 | 170800 | 170700 | 170800 | 170600 | 1330 |
| 247 | 20250102 | 142600 | 276111955700 | 170700 | 170500 | 170700 | 170500 | 3247 |
| 248 | 20250102 | 142500 | 275557962000 | 170600 | 170900 | 170900 | 170500 | 10528 |
| 249 | 20250102 | 142400 | 273760787600 | 170900 | 170900 | 170900 | 170800 | 1096 |
| 250 | 20250102 | 142300 | 273573550900 | 170800 | 170700 | 170900 | 170700 | 2791 |
| 251 | 20250102 | 142200 | 273096877100 | 170800 | 170700 | 170800 | 170700 | 2688 |
| 252 | 20250102 | 142100 | 272637811800 | 170700 | 170600 | 170800 | 170500 | 2648 |
| 253 | 20250102 | 142000 | 272185878700 | 170500 | 170500 | 170600 | 170500 | 3356 |
| 254 | 20250102 | 141900 | 271613454500 | 170500 | 170800 | 170800 | 170500 | 3730 |
| 255 | 20250102 | 141800 | 270977196800 | 170800 | 170700 | 170800 | 170600 | 1243 |
| 256 | 20250102 | 141700 | 270765017800 | 170700 | 170600 | 170700 | 170500 | 1223 |
| 257 | 20250102 | 141600 | 270556337900 | 170600 | 170500 | 170600 | 170500 | 2464 |
| 258 | 20250102 | 141500 | 270136048900 | 170500 | 170500 | 170600 | 170500 | 1750 |
| 259 | 20250102 | 141400 | 269837655800 | 170500 | 170500 | 170600 | 170500 | 1037 |
| 260 | 20250102 | 141300 | 269660813500 | 170600 | 170400 | 170600 | 170400 | 2530 |
| 261 | 20250102 | 141200 | 269229492100 | 170400 | 170500 | 170500 | 170400 | 1134 |
| 262 | 20250102 | 141100 | 269036235500 | 170400 | 170400 | 170500 | 170400 | 1959 |
| 263 | 20250102 | 141000 | 268702352700 | 170400 | 170400 | 170500 | 170400 | 1120 |
| 264 | 20250102 | 140900 | 268511489500 | 170500 | 170500 | 170500 | 170400 | 1171 |
| 265 | 20250102 | 140800 | 268311925200 | 170400 | 170400 | 170500 | 170300 | 955 |
| 266 | 20250102 | 140700 | 268149200200 | 170400 | 170400 | 170500 | 170300 | 2739 |
| 267 | 20250102 | 140600 | 267682552300 | 170400 | 170400 | 170500 | 170400 | 1605 |
| 268 | 20250102 | 140500 | 267409002000 | 170400 | 170300 | 170500 | 170300 | 1232 |
| 269 | 20250102 | 140400 | 267199091900 | 170400 | 170300 | 170400 | 170300 | 1659 |
| 270 | 20250102 | 140300 | 266916475300 | 170300 | 170500 | 170600 | 170300 | 2369 |
| 271 | 20250102 | 140200 | 266512772100 | 170500 | 170400 | 170600 | 170300 | 7902 |
| 272 | 20250102 | 140100 | 265165784700 | 170400 | 170400 | 170500 | 170300 | 3222 |
| 273 | 20250102 | 140000 | 264616736200 | 170500 | 170400 | 170700 | 170400 | 3219 |
| 274 | 20250102 | 135900 | 264067784300 | 170500 | 170500 | 170500 | 170400 | 2431 |
| 275 | 20250102 | 135800 | 263653425600 | 170500 | 170500 | 170600 | 170400 | 3251 |
| 276 | 20250102 | 135700 | 263099134400 | 170500 | 170400 | 170500 | 170400 | 1408 |
| 277 | 20250102 | 135600 | 262859167700 | 170500 | 170500 | 170500 | 170400 | 1812 |
| 278 | 20250102 | 135500 | 262550306100 | 170500 | 170400 | 170500 | 170400 | 2304 |
| 279 | 20250102 | 135400 | 262157648400 | 170400 | 170600 | 170600 | 170400 | 2090 |
| 280 | 20250102 | 135300 | 261801384100 | 170500 | 170400 | 170600 | 170400 | 1816 |
| 281 | 20250102 | 135200 | 261491807600 | 170500 | 170400 | 170500 | 170300 | 2192 |
| 282 | 20250102 | 135100 | 261118291500 | 170400 | 170400 | 170500 | 170300 | 2711 |
| 283 | 20250102 | 135000 | 260656285900 | 170400 | 170400 | 170500 | 170300 | 1738 |
| 284 | 20250102 | 134900 | 260360062700 | 170400 | 170500 | 170500 | 170300 | 2025 |
| 285 | 20250102 | 134800 | 260014960600 | 170500 | 170500 | 170500 | 170400 | 1657 |
| 286 | 20250102 | 134700 | 259732561100 | 170400 | 170600 | 170600 | 170300 | 5204 |
| 287 | 20250102 | 134600 | 258845784500 | 170500 | 170500 | 170600 | 170400 | 3447 |
| 288 | 20250102 | 134500 | 258258233600 | 170400 | 170600 | 170700 | 170400 | 3241 |
| 289 | 20250102 | 134400 | 257705435300 | 170600 | 170400 | 170600 | 170400 | 2948 |
| 290 | 20250102 | 134300 | 257202774000 | 170400 | 170500 | 170500 | 170300 | 1909 |
| 291 | 20250102 | 134200 | 256877499100 | 170400 | 170400 | 170500 | 170400 | 1428 |
| 292 | 20250102 | 134100 | 256634115000 | 170400 | 170500 | 170500 | 170400 | 2150 |
| 293 | 20250102 | 134000 | 256267666900 | 170500 | 170400 | 170500 | 170300 | 2138 |
| 294 | 20250102 | 133900 | 255903386500 | 170300 | 170500 | 170500 | 170300 | 2121 |
| 295 | 20250102 | 133800 | 255542045700 | 170400 | 170500 | 170500 | 170400 | 1634 |
| 296 | 20250102 | 133700 | 255263553200 | 170400 | 170500 | 170600 | 170200 | 5030 |
| 297 | 20250102 | 133600 | 254406620400 | 170500 | 170500 | 170700 | 170500 | 1608 |
| 298 | 20250102 | 133500 | 254132344100 | 170600 | 170300 | 170800 | 170200 | 18517 |
| 299 | 20250102 | 133400 | 250976832500 | 170200 | 170300 | 170300 | 170200 | 1611 |
| 300 | 20250102 | 133300 | 250702528500 | 170300 | 170500 | 170600 | 170200 | 27954 |
| 301 | 20250102 | 133200 | 245942262200 | 170500 | 170500 | 170600 | 170400 | 2092 |
| 302 | 20250102 | 133100 | 245585646100 | 170400 | 170400 | 170500 | 170300 | 4039 |
| 303 | 20250102 | 133000 | 244897345300 | 170400 | 170400 | 170500 | 170400 | 5299 |
| 304 | 20250102 | 132900 | 243994283900 | 170400 | 170400 | 170500 | 170400 | 1398 |
| 305 | 20250102 | 132800 | 243756024800 | 170500 | 170400 | 170500 | 170400 | 915 |
| 306 | 20250102 | 132700 | 243600066000 | 170400 | 170400 | 170500 | 170400 | 1791 |
| 307 | 20250102 | 132600 | 243294826100 | 170500 | 170500 | 170600 | 170400 | 3311 |
| 308 | 20250102 | 132500 | 242730392800 | 170500 | 170400 | 170600 | 170400 | 4400 |
| 309 | 20250102 | 132400 | 241980203100 | 170400 | 170500 | 170500 | 170400 | 1886 |
| 310 | 20250102 | 132300 | 241658701700 | 170400 | 170500 | 170500 | 170400 | 1408 |
| 311 | 20250102 | 132200 | 241418747200 | 170500 | 170600 | 170800 | 170400 | 10500 |
| 312 | 20250102 | 132100 | 239627851500 | 170600 | 170800 | 170800 | 170500 | 3465 |
| 313 | 20250102 | 132000 | 239036554300 | 170800 | 170500 | 170800 | 170500 | 2198 |
| 314 | 20250102 | 131900 | 238661460300 | 170500 | 170500 | 170600 | 170500 | 2261 |
| 315 | 20250102 | 131800 | 238275902300 | 170500 | 170600 | 170700 | 170500 | 634 |
| 316 | 20250102 | 131700 | 238167748000 | 170600 | 170600 | 170700 | 170600 | 2928 |
| 317 | 20250102 | 131600 | 237668176800 | 170700 | 170600 | 170700 | 170600 | 981 |
| 318 | 20250102 | 131500 | 237500752000 | 170700 | 170700 | 170800 | 170500 | 9824 |
| 319 | 20250102 | 131400 | 235823987700 | 170800 | 170600 | 171000 | 170600 | 7552 |
| 320 | 20250102 | 131300 | 234534109600 | 170600 | 170600 | 170900 | 170500 | 14567 |
| 321 | 20250102 | 131200 | 232049267200 | 170600 | 170600 | 170600 | 170500 | 1914 |
| 322 | 20250102 | 131100 | 231722900600 | 170500 | 170600 | 170600 | 170500 | 3198 |
| 323 | 20250102 | 131000 | 231177605600 | 170600 | 170500 | 170600 | 170500 | 18575 |
| 324 | 20250102 | 130900 | 228010496900 | 170500 | 170600 | 170700 | 170500 | 5775 |
| 325 | 20250102 | 130800 | 227025660600 | 170600 | 170600 | 170700 | 170600 | 576 |
| 326 | 20250102 | 130700 | 226927362500 | 170600 | 170500 | 170700 | 170400 | 3536 |
| 327 | 20250102 | 130600 | 226324246400 | 170400 | 170500 | 170500 | 170400 | 705 |
| 328 | 20250102 | 130500 | 226204081900 | 170500 | 170500 | 170500 | 170400 | 1121 |
| 329 | 20250102 | 130400 | 226012993300 | 170400 | 170400 | 170500 | 170400 | 1513 |
| 330 | 20250102 | 130300 | 225755130300 | 170500 | 170500 | 170500 | 170400 | 2246 |
| 331 | 20250102 | 130200 | 225372317400 | 170500 | 170500 | 170600 | 170400 | 1266 |
| 332 | 20250102 | 130100 | 225156483900 | 170500 | 170500 | 170600 | 170400 | 1212 |
| 333 | 20250102 | 130000 | 224949851100 | 170500 | 170600 | 170600 | 170500 | 3744 |
| 334 | 20250102 | 125900 | 224311439500 | 170600 | 170600 | 170600 | 170500 | 954 |
| 335 | 20250102 | 125800 | 224148720200 | 170600 | 170500 | 170600 | 170500 | 2220 |
| 336 | 20250102 | 125700 | 223770081000 | 170500 | 170600 | 170600 | 170500 | 881 |
| 337 | 20250102 | 125600 | 223619844300 | 170600 | 170400 | 170600 | 170400 | 1425 |
| 338 | 20250102 | 125500 | 223376871800 | 170400 | 170500 | 170500 | 170400 | 977 |
| 339 | 20250102 | 125400 | 223210331800 | 170500 | 170300 | 170500 | 170300 | 6657 |
| 340 | 20250102 | 125300 | 222076182300 | 170400 | 170400 | 170500 | 170300 | 1244 |
| 341 | 20250102 | 125200 | 221864211000 | 170400 | 170400 | 170500 | 170300 | 6652 |
| 342 | 20250102 | 125100 | 220730878100 | 170400 | 170400 | 170500 | 170400 | 2598 |
| 343 | 20250102 | 125000 | 220288131100 | 170400 | 170400 | 170500 | 170400 | 1421 |
| 344 | 20250102 | 124900 | 220045963500 | 170400 | 170400 | 170500 | 170300 | 2145 |
| 345 | 20250102 | 124800 | 219680434400 | 170400 | 170400 | 170500 | 170300 | 1711 |
| 346 | 20250102 | 124700 | 219388857100 | 170300 | 170300 | 170500 | 170300 | 2740 |
| 347 | 20250102 | 124600 | 218922109100 | 170400 | 170400 | 170500 | 170300 | 4285 |
| 348 | 20250102 | 124500 | 218192132800 | 170500 | 170400 | 170500 | 170400 | 635 |
| 349 | 20250102 | 124400 | 218083914200 | 170400 | 170500 | 170500 | 170400 | 2573 |
| 350 | 20250102 | 124300 | 217645362600 | 170500 | 170500 | 170500 | 170300 | 9273 |
| 351 | 20250102 | 124200 | 216065289000 | 170400 | 170500 | 170500 | 170400 | 1625 |
| 352 | 20250102 | 124100 | 215788347100 | 170500 | 170400 | 170500 | 170400 | 4392 |
| 353 | 20250102 | 124000 | 215039849400 | 170400 | 170500 | 170500 | 170400 | 1805 |
| 354 | 20250102 | 123900 | 214732188200 | 170400 | 170600 | 170600 | 170400 | 2637 |
| 355 | 20250102 | 123800 | 214282591100 | 170500 | 170600 | 170600 | 170500 | 885 |
| 356 | 20250102 | 123700 | 214131685500 | 170500 | 170500 | 170600 | 170500 | 1346 |
| 357 | 20250102 | 123600 | 213902173600 | 170600 | 170500 | 170600 | 170500 | 7376 |
| 358 | 20250102 | 123500 | 212644296200 | 170600 | 170500 | 170600 | 170500 | 1857 |
| 359 | 20250102 | 123400 | 212327535700 | 170600 | 170500 | 170700 | 170500 | 1712 |
| 360 | 20250102 | 123300 | 212035541400 | 170600 | 170600 | 170600 | 170500 | 543 |
| 361 | 20250102 | 123200 | 211942939900 | 170600 | 170700 | 170700 | 170500 | 6966 |
| 362 | 20250102 | 123100 | 210754763100 | 170700 | 170700 | 170800 | 170600 | 1743 |
| 363 | 20250102 | 123000 | 210457194200 | 170700 | 170700 | 170900 | 170700 | 6615 |
| 364 | 20250102 | 122900 | 209327150400 | 170700 | 170900 | 170900 | 170600 | 5477 |
| 365 | 20250102 | 122800 | 208391991700 | 170900 | 170700 | 170900 | 170600 | 5005 |
| 366 | 20250102 | 122700 | 207537649400 | 170800 | 170800 | 170800 | 170500 | 3292 |
| 367 | 20250102 | 122600 | 206975975200 | 170800 | 170700 | 170800 | 170600 | 3203 |
| 368 | 20250102 | 122500 | 206429452900 | 170700 | 170600 | 170700 | 170600 | 807 |
| 369 | 20250102 | 122400 | 206291749500 | 170600 | 170600 | 170800 | 170500 | 1526 |
| 370 | 20250102 | 122300 | 206031339100 | 170600 | 170600 | 170700 | 170500 | 1351 |
| 371 | 20250102 | 122200 | 205800860400 | 170700 | 170600 | 170700 | 170500 | 3034 |
| 372 | 20250102 | 122100 | 205283445400 | 170600 | 170700 | 170700 | 170500 | 4320 |
| 373 | 20250102 | 122000 | 204546409100 | 170700 | 170600 | 170700 | 170500 | 3509 |
| 374 | 20250102 | 121900 | 203947856000 | 170500 | 170600 | 170700 | 170500 | 10576 |
| 375 | 20250102 | 121800 | 202144147800 | 170600 | 170800 | 170800 | 170500 | 15897 |
| 376 | 20250102 | 121700 | 199431773900 | 170700 | 170800 | 170900 | 170700 | 2757 |
| 377 | 20250102 | 121600 | 198960912900 | 170900 | 170800 | 170900 | 170700 | 4776 |
| 378 | 20250102 | 121500 | 198145193600 | 170800 | 171100 | 171100 | 170800 | 4225 |
| 379 | 20250102 | 121400 | 197422893700 | 171100 | 171000 | 171100 | 171000 | 745 |
| 380 | 20250102 | 121300 | 197295459900 | 171100 | 170900 | 171100 | 170800 | 1965 |
| 381 | 20250102 | 121200 | 196959454100 | 170900 | 170800 | 170900 | 170800 | 2263 |
| 382 | 20250102 | 121100 | 196572821800 | 170800 | 170900 | 170900 | 170800 | 949 |
| 383 | 20250102 | 121000 | 196410677800 | 170800 | 170900 | 170900 | 170800 | 1545 |
| 384 | 20250102 | 120900 | 196146751000 | 170800 | 170900 | 171000 | 170800 | 4376 |
| 385 | 20250102 | 120800 | 195398958300 | 170900 | 171000 | 171200 | 170900 | 2099 |
| 386 | 20250102 | 120700 | 195040001600 | 171000 | 171000 | 171100 | 170900 | 1481 |
| 387 | 20250102 | 120600 | 194786749500 | 171100 | 171000 | 171100 | 170900 | 743 |
| 388 | 20250102 | 120500 | 194659715600 | 171000 | 171000 | 171100 | 170900 | 2726 |
| 389 | 20250102 | 120400 | 194193556400 | 171100 | 171100 | 171200 | 171000 | 1672 |
| 390 | 20250102 | 120300 | 193907469700 | 171100 | 171000 | 171100 | 171000 | 763 |
| 391 | 20250102 | 120200 | 193776950600 | 171000 | 171100 | 171100 | 171000 | 1352 |
| 392 | 20250102 | 120100 | 193545662800 | 171100 | 171400 | 171400 | 171000 | 5064 |
| 393 | 20250102 | 120000 | 192678879300 | 171400 | 171200 | 171500 | 171200 | 5490 |
| 394 | 20250102 | 115900 | 191738215500 | 171100 | 171200 | 171300 | 171100 | 1684 |
| 395 | 20250102 | 115800 | 191449936700 | 171200 | 171100 | 171200 | 171100 | 766 |
| 396 | 20250102 | 115700 | 191318859100 | 171200 | 171100 | 171200 | 171100 | 1086 |
| 397 | 20250102 | 115600 | 191133013700 | 171200 | 171000 | 171200 | 170900 | 1887 |
| 398 | 20250102 | 115500 | 190810173600 | 171000 | 170900 | 171000 | 170800 | 845 |
| 399 | 20250102 | 115400 | 190665747400 | 171000 | 170800 | 171000 | 170700 | 1922 |
| 400 | 20250102 | 115300 | 190337375000 | 170700 | 170900 | 170900 | 170700 | 5194 |
| 401 | 20250102 | 115200 | 189450374200 | 170800 | 170800 | 171000 | 170800 | 3669 |
| 402 | 20250102 | 115100 | 188823450000 | 170900 | 171000 | 171000 | 170800 | 3324 |
| 403 | 20250102 | 115000 | 188255384900 | 171000 | 171000 | 171000 | 170900 | 1527 |
| 404 | 20250102 | 114900 | 187994318500 | 170900 | 170900 | 171000 | 170700 | 9910 |
| 405 | 20250102 | 114800 | 186301607800 | 170900 | 170900 | 171000 | 170800 | 3236 |
| 406 | 20250102 | 114700 | 185748501600 | 170800 | 171500 | 171500 | 170800 | 18583 |
| 407 | 20250102 | 114600 | 182568833200 | 171400 | 171300 | 171400 | 171300 | 2231 |
| 408 | 20250102 | 114500 | 182186557600 | 171400 | 171300 | 171400 | 171200 | 3401 |
| 409 | 20250102 | 114400 | 181603961400 | 171300 | 171600 | 171600 | 171300 | 5469 |
| 410 | 20250102 | 114300 | 180666072400 | 171600 | 171400 | 171600 | 171400 | 3526 |
| 411 | 20250102 | 114200 | 180061272300 | 171500 | 171500 | 171600 | 171300 | 4411 |
| 412 | 20250102 | 114100 | 179305056100 | 171500 | 171500 | 171600 | 171400 | 1669 |
| 413 | 20250102 | 114000 | 179018824400 | 171600 | 171400 | 171800 | 171300 | 10098 |
| 414 | 20250102 | 113900 | 177286404700 | 171300 | 171300 | 171500 | 171300 | 4376 |
| 415 | 20250102 | 113800 | 176536219200 | 171400 | 170800 | 171400 | 170800 | 10653 |
| 416 | 20250102 | 113700 | 174712815500 | 170800 | 170900 | 171000 | 170800 | 2009 |
| 417 | 20250102 | 113600 | 174369518000 | 171000 | 170900 | 171000 | 170800 | 6211 |
| 418 | 20250102 | 113500 | 173308084100 | 170900 | 170900 | 171000 | 170800 | 2314 |
| 419 | 20250102 | 113400 | 172912630000 | 170900 | 170800 | 170900 | 170700 | 2280 |
| 420 | 20250102 | 113300 | 172523092800 | 170800 | 170500 | 170800 | 170500 | 4673 |
| 421 | 20250102 | 113200 | 171725430500 | 170600 | 170600 | 170600 | 170500 | 2883 |
| 422 | 20250102 | 113100 | 171233662000 | 170500 | 170500 | 170600 | 170400 | 3043 |
| 423 | 20250102 | 113000 | 170714809900 | 170500 | 170400 | 170500 | 170400 | 2148 |
| 424 | 20250102 | 112900 | 170348649300 | 170400 | 170400 | 170500 | 170300 | 3567 |
| 425 | 20250102 | 112800 | 169740781100 | 170400 | 170400 | 170400 | 170300 | 2841 |
| 426 | 20250102 | 112700 | 169256758800 | 170300 | 170300 | 170400 | 170300 | 2831 |
| 427 | 20250102 | 112600 | 168774494200 | 170400 | 170300 | 170400 | 170300 | 1803 |
| 428 | 20250102 | 112500 | 168467345800 | 170400 | 170400 | 170400 | 170300 | 1096 |
| 429 | 20250102 | 112400 | 168280640100 | 170300 | 170300 | 170500 | 170200 | 5547 |
| 430 | 20250102 | 112300 | 167335906500 | 170300 | 170400 | 170500 | 170300 | 4809 |
| 431 | 20250102 | 112200 | 166516884100 | 170300 | 170300 | 170400 | 170200 | 2321 |
| 432 | 20250102 | 112100 | 166121641800 | 170200 | 170300 | 170400 | 170200 | 8296 |
| 433 | 20250102 | 112000 | 164708966300 | 170400 | 170400 | 170500 | 170300 | 2199 |
| 434 | 20250102 | 111900 | 164334270200 | 170400 | 170500 | 170500 | 170300 | 1859 |
| 435 | 20250102 | 111800 | 164017483200 | 170500 | 170300 | 170500 | 170300 | 7535 |
| 436 | 20250102 | 111700 | 162734066100 | 170400 | 170400 | 170400 | 170300 | 2036 |
| 437 | 20250102 | 111600 | 162387260600 | 170400 | 170300 | 170400 | 170300 | 2702 |
| 438 | 20250102 | 111500 | 161926928300 | 170300 | 170400 | 170400 | 170300 | 5482 |
| 439 | 20250102 | 111400 | 160992891900 | 170300 | 170500 | 170600 | 170300 | 24023 |
| 440 | 20250102 | 111300 | 156899015300 | 170500 | 171100 | 171100 | 170500 | 15702 |
| 441 | 20250102 | 111200 | 154217730900 | 171000 | 171000 | 171100 | 170900 | 5417 |
| 442 | 20250102 | 111100 | 153291186500 | 170900 | 171000 | 171000 | 170900 | 1951 |
| 443 | 20250102 | 111000 | 152957637500 | 171000 | 171100 | 171100 | 170900 | 2641 |
| 444 | 20250102 | 110900 | 152505982400 | 171000 | 171100 | 171100 | 171000 | 2511 |
| 445 | 20250102 | 110800 | 152076574100 | 171100 | 171100 | 171100 | 171000 | 2009 |
| 446 | 20250102 | 110700 | 151732892200 | 171100 | 171000 | 171200 | 171000 | 6433 |
| 447 | 20250102 | 110600 | 150632056400 | 171000 | 171000 | 171100 | 170800 | 8794 |
| 448 | 20250102 | 110500 | 149128822100 | 170900 | 170900 | 171000 | 170900 | 2008 |
| 449 | 20250102 | 110400 | 148785529200 | 171000 | 170700 | 171000 | 170700 | 3843 |
| 450 | 20250102 | 110300 | 148128956200 | 170700 | 170800 | 170900 | 170700 | 2814 |
| 451 | 20250102 | 110200 | 147648301800 | 170900 | 170700 | 170900 | 170500 | 6656 |
| 452 | 20250102 | 110100 | 146512150900 | 170700 | 170500 | 170800 | 170400 | 3875 |
| 453 | 20250102 | 110000 | 145850957000 | 170400 | 170400 | 170500 | 170300 | 6396 |
| 454 | 20250102 | 105900 | 144761033600 | 170500 | 170400 | 170500 | 170400 | 2954 |
| 455 | 20250102 | 105800 | 144257633000 | 170500 | 170600 | 170600 | 170400 | 3607 |
| 456 | 20250102 | 105700 | 143642612700 | 170500 | 170600 | 170700 | 170500 | 3625 |
| 457 | 20250102 | 105600 | 143024173600 | 170700 | 170600 | 170700 | 170600 | 4074 |
| 458 | 20250102 | 105500 | 142328934400 | 170600 | 170700 | 170700 | 170500 | 3072 |
| 459 | 20250102 | 105400 | 141804832500 | 170600 | 170700 | 170800 | 170600 | 1689 |
| 460 | 20250102 | 105300 | 141516627100 | 170800 | 170800 | 170800 | 170700 | 4832 |
| 461 | 20250102 | 105200 | 140691459100 | 170900 | 170800 | 170900 | 170700 | 6031 |
| 462 | 20250102 | 105100 | 139661818600 | 170800 | 170400 | 170800 | 170400 | 5811 |
| 463 | 20250102 | 105000 | 138670395000 | 170400 | 170400 | 170500 | 170200 | 9968 |
| 464 | 20250102 | 104900 | 136972702400 | 170400 | 170200 | 170400 | 170200 | 3916 |
| 465 | 20250102 | 104800 | 136305755800 | 170300 | 170200 | 170300 | 170200 | 4788 |
| 466 | 20250102 | 104700 | 135490585900 | 170200 | 170300 | 170300 | 170200 | 5707 |
| 467 | 20250102 | 104600 | 134519085400 | 170300 | 170300 | 170400 | 170300 | 5615 |
| 468 | 20250102 | 104500 | 133562777300 | 170400 | 170300 | 170500 | 170200 | 2516 |
| 469 | 20250102 | 104400 | 133134175200 | 170200 | 170400 | 170500 | 170200 | 9761 |
| 470 | 20250102 | 104300 | 131471151700 | 170500 | 170500 | 170500 | 170400 | 2433 |
| 471 | 20250102 | 104200 | 131056448300 | 170400 | 170700 | 170700 | 170200 | 17064 |
| 472 | 20250102 | 104100 | 128149506100 | 170600 | 170400 | 170700 | 170400 | 4067 |
| 473 | 20250102 | 104000 | 127455872100 | 170400 | 170500 | 170500 | 170400 | 1761 |
| 474 | 20250102 | 103900 | 127155752800 | 170500 | 170600 | 170600 | 170200 | 23855 |
| 475 | 20250102 | 103800 | 123092400400 | 170600 | 170400 | 170600 | 170400 | 5579 |
| 476 | 20250102 | 103700 | 122141265200 | 170500 | 170500 | 170500 | 170400 | 2176 |
| 477 | 20250102 | 103600 | 121770435200 | 170400 | 170500 | 170500 | 170400 | 6379 |
| 478 | 20250102 | 103500 | 120683403600 | 170400 | 170400 | 170500 | 170200 | 4503 |
| 479 | 20250102 | 103400 | 119916281800 | 170500 | 170600 | 170600 | 170200 | 29686 |
| 480 | 20250102 | 103300 | 114857574200 | 170600 | 170600 | 170700 | 170500 | 9370 |
| 481 | 20250102 | 103200 | 113259057500 | 170500 | 170800 | 170800 | 170500 | 7911 |
| 482 | 20250102 | 103100 | 111908971000 | 170800 | 170500 | 170800 | 170400 | 16829 |
| 483 | 20250102 | 103000 | 109038500900 | 170500 | 171100 | 171100 | 170500 | 20556 |
| 484 | 20250102 | 102900 | 105526750800 | 171100 | 171000 | 171200 | 171000 | 4767 |
| 485 | 20250102 | 102800 | 104711201600 | 171100 | 171200 | 171200 | 170900 | 12996 |
| 486 | 20250102 | 102700 | 102488214500 | 171200 | 171400 | 171400 | 171000 | 21294 |
| 487 | 20250102 | 102600 | 98842247400 | 171400 | 171400 | 171400 | 171300 | 9536 |
| 488 | 20250102 | 102500 | 97207874800 | 171400 | 171200 | 171400 | 171100 | 4154 |
| 489 | 20250102 | 102400 | 96496659700 | 171200 | 171200 | 171300 | 171000 | 6264 |
| 490 | 20250102 | 102300 | 95424616700 | 171200 | 171200 | 171200 | 171000 | 3525 |
| 491 | 20250102 | 102200 | 94821539200 | 171200 | 171100 | 171200 | 170900 | 8720 |
| 492 | 20250102 | 102100 | 93330144600 | 171100 | 171000 | 171200 | 171000 | 4488 |
| 493 | 20250102 | 102000 | 92562429800 | 171100 | 170700 | 171100 | 170700 | 5724 |
| 494 | 20250102 | 101900 | 91584565500 | 170800 | 171300 | 171300 | 170700 | 18204 |
| 495 | 20250102 | 101800 | 88472934100 | 171300 | 171200 | 171300 | 171000 | 10946 |
| 496 | 20250102 | 101700 | 86599922600 | 171200 | 171000 | 171300 | 170900 | 9449 |
| 497 | 20250102 | 101600 | 84983444700 | 171000 | 170800 | 171100 | 170700 | 14456 |
| 498 | 20250102 | 101500 | 82512904700 | 170800 | 170500 | 170900 | 170300 | 18552 |
| 499 | 20250102 | 101400 | 79349928200 | 170500 | 170600 | 170700 | 170400 | 20482 |
| 500 | 20250102 | 101300 | 75857445300 | 170600 | 170500 | 170600 | 170300 | 7049 |
| 501 | 20250102 | 101200 | 74655897400 | 170400 | 170600 | 170600 | 170300 | 12309 |
| 502 | 20250102 | 101100 | 72557825400 | 170500 | 170400 | 170600 | 170300 | 8017 |
| 503 | 20250102 | 101000 | 71191410700 | 170300 | 170300 | 170500 | 170200 | 10337 |
| 504 | 20250102 | 100900 | 69430879900 | 170300 | 170300 | 170400 | 170100 | 12800 |
| 505 | 20250102 | 100800 | 67251890000 | 170300 | 170300 | 170500 | 170200 | 18543 |
| 506 | 20250102 | 100700 | 64094099500 | 170300 | 170500 | 170500 | 170200 | 17596 |
| 507 | 20250102 | 100600 | 61096523400 | 170600 | 170100 | 170700 | 170100 | 15877 |
| 508 | 20250102 | 100500 | 58390509300 | 170200 | 170400 | 170500 | 170000 | 63286 |
| 509 | 20250102 | 100400 | 47622992000 | 170400 | 170400 | 170600 | 170300 | 17948 |
| 510 | 20250102 | 100300 | 44563630600 | 170400 | 171100 | 171300 | 170300 | 43182 |
| 511 | 20250102 | 100200 | 37190998800 | 171200 | 171100 | 171400 | 171000 | 15698 |
| 512 | 20250102 | 100100 | 34504368000 | 171100 | 171700 | 171700 | 170900 | 34089 |
| 513 | 20250102 | 100000 | 28668612100 | 171700 | 170500 | 172200 | 170500 | 165217 |