32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 3 | 20250102 | 192000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 4 | 20250102 | 191900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 5 | 20250102 | 191800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 6 | 20250102 | 191700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 7 | 20250102 | 191600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 8 | 20250102 | 191500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 9 | 20250102 | 191400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 10 | 20250102 | 191300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 11 | 20250102 | 191200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 12 | 20250102 | 191100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 13 | 20250102 | 191000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 14 | 20250102 | 190900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 15 | 20250102 | 190800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 16 | 20250102 | 190700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 17 | 20250102 | 190600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 18 | 20250102 | 190500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 19 | 20250102 | 190400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 20 | 20250102 | 190300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 21 | 20250102 | 190200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 22 | 20250102 | 190100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 23 | 20250102 | 190000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 24 | 20250102 | 185900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 25 | 20250102 | 185800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 26 | 20250102 | 185700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 27 | 20250102 | 185600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 28 | 20250102 | 185500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 29 | 20250102 | 185400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 30 | 20250102 | 185300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 31 | 20250102 | 185200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 32 | 20250102 | 185100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 33 | 20250102 | 185000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 34 | 20250102 | 184900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 35 | 20250102 | 184800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 36 | 20250102 | 184700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 37 | 20250102 | 184600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 38 | 20250102 | 184500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 39 | 20250102 | 184400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 40 | 20250102 | 184300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 41 | 20250102 | 184200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 42 | 20250102 | 184100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 43 | 20250102 | 184000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 44 | 20250102 | 183900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 45 | 20250102 | 183800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 46 | 20250102 | 183700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 47 | 20250102 | 183600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 48 | 20250102 | 183500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 49 | 20250102 | 183400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 50 | 20250102 | 183300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 51 | 20250102 | 183200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 52 | 20250102 | 183100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 53 | 20250102 | 183000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 54 | 20250102 | 182900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 55 | 20250102 | 182800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 56 | 20250102 | 182700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 57 | 20250102 | 182600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 58 | 20250102 | 182500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 59 | 20250102 | 182400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 60 | 20250102 | 182300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 61 | 20250102 | 182200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 62 | 20250102 | 182100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 63 | 20250102 | 182000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 64 | 20250102 | 181900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 65 | 20250102 | 181800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 66 | 20250102 | 181700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 67 | 20250102 | 181600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 68 | 20250102 | 181500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 69 | 20250102 | 181400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 70 | 20250102 | 181300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 71 | 20250102 | 181200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 72 | 20250102 | 181100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 73 | 20250102 | 181000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 74 | 20250102 | 180900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 75 | 20250102 | 180800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 76 | 20250102 | 180700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 77 | 20250102 | 180600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 78 | 20250102 | 180500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 79 | 20250102 | 180400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 80 | 20250102 | 180300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 81 | 20250102 | 180200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 82 | 20250102 | 180100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 83 | 20250102 | 180000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 84 | 20250102 | 175900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 85 | 20250102 | 175800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 86 | 20250102 | 175700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 87 | 20250102 | 175600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 88 | 20250102 | 175500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 89 | 20250102 | 175400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 90 | 20250102 | 175300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 91 | 20250102 | 175200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 92 | 20250102 | 175100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 93 | 20250102 | 175000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 94 | 20250102 | 174900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 95 | 20250102 | 174800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 96 | 20250102 | 174700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 97 | 20250102 | 174600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 98 | 20250102 | 174500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 99 | 20250102 | 174400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 100 | 20250102 | 174300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 101 | 20250102 | 174200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 102 | 20250102 | 174100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 103 | 20250102 | 174000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 104 | 20250102 | 173900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 105 | 20250102 | 173800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 106 | 20250102 | 173700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 107 | 20250102 | 173600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 108 | 20250102 | 173500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 109 | 20250102 | 173400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 110 | 20250102 | 173300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 111 | 20250102 | 173200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 112 | 20250102 | 173100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 113 | 20250102 | 173000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 114 | 20250102 | 172900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 115 | 20250102 | 172800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 116 | 20250102 | 172700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 117 | 20250102 | 172600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 118 | 20250102 | 172500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 119 | 20250102 | 172400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 120 | 20250102 | 172300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 121 | 20250102 | 172200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 122 | 20250102 | 172100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 123 | 20250102 | 172000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 124 | 20250102 | 171900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 125 | 20250102 | 171800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 126 | 20250102 | 171700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 127 | 20250102 | 171600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 128 | 20250102 | 171500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 129 | 20250102 | 171400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 130 | 20250102 | 171300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 131 | 20250102 | 171200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 132 | 20250102 | 171100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 133 | 20250102 | 171000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 134 | 20250102 | 170900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 135 | 20250102 | 170800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 136 | 20250102 | 170700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 137 | 20250102 | 170600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 138 | 20250102 | 170500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 139 | 20250102 | 170400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 140 | 20250102 | 170300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 141 | 20250102 | 170200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 142 | 20250102 | 170100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 143 | 20250102 | 170000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 144 | 20250102 | 165900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 145 | 20250102 | 165800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 146 | 20250102 | 165700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 147 | 20250102 | 165600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 148 | 20250102 | 165500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 149 | 20250102 | 165400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 150 | 20250102 | 165300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 151 | 20250102 | 165200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 152 | 20250102 | 165100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 153 | 20250102 | 165000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 154 | 20250102 | 164900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 155 | 20250102 | 164800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 156 | 20250102 | 164700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 157 | 20250102 | 164600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 158 | 20250102 | 164500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 159 | 20250102 | 164400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 160 | 20250102 | 164300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 161 | 20250102 | 164200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 162 | 20250102 | 164100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 163 | 20250102 | 164000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 164 | 20250102 | 163900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 165 | 20250102 | 163800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 166 | 20250102 | 163700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 167 | 20250102 | 163600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 168 | 20250102 | 163500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 169 | 20250102 | 163400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 170 | 20250102 | 163300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 171 | 20250102 | 163200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 172 | 20250102 | 163100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 173 | 20250102 | 163000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 174 | 20250102 | 162900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 175 | 20250102 | 162800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 176 | 20250102 | 162700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 177 | 20250102 | 162600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 178 | 20250102 | 162500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 179 | 20250102 | 162400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 180 | 20250102 | 162300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 181 | 20250102 | 162200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 182 | 20250102 | 162100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 183 | 20250102 | 162000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 184 | 20250102 | 161900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 185 | 20250102 | 161800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 186 | 20250102 | 161700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 187 | 20250102 | 161600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 188 | 20250102 | 161500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 189 | 20250102 | 161400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 190 | 20250102 | 161300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 191 | 20250102 | 161200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 192 | 20250102 | 161100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 193 | 20250102 | 161000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 194 | 20250102 | 160900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 195 | 20250102 | 160800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 196 | 20250102 | 160700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 197 | 20250102 | 160600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 198 | 20250102 | 160500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 199 | 20250102 | 160400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 200 | 20250102 | 160300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 201 | 20250102 | 160200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 202 | 20250102 | 160100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 203 | 20250102 | 160000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 204 | 20250102 | 155900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 205 | 20250102 | 155800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 206 | 20250102 | 155700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 207 | 20250102 | 155600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 208 | 20250102 | 155500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 209 | 20250102 | 155400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 210 | 20250102 | 155300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 211 | 20250102 | 155200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 212 | 20250102 | 155100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 213 | 20250102 | 155000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 214 | 20250102 | 154900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 215 | 20250102 | 154800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 216 | 20250102 | 154700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 217 | 20250102 | 154600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 218 | 20250102 | 154500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 219 | 20250102 | 154400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 220 | 20250102 | 154300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 221 | 20250102 | 154200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 222 | 20250102 | 154100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 223 | 20250102 | 154000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 224 | 20250102 | 153900 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 225 | 20250102 | 153800 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 226 | 20250102 | 153700 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 227 | 20250102 | 153600 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 228 | 20250102 | 153500 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 229 | 20250102 | 153400 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 230 | 20250102 | 153300 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 231 | 20250102 | 153200 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 232 | 20250102 | 153100 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 233 | 20250102 | 153000 | 16571149400 | 144600 | 144600 | 144600 | 144600 | 6613 |
| 234 | 20250102 | 152900 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 235 | 20250102 | 152800 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 236 | 20250102 | 152700 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 237 | 20250102 | 152600 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 238 | 20250102 | 152500 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 239 | 20250102 | 152400 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 240 | 20250102 | 152300 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 241 | 20250102 | 152200 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 242 | 20250102 | 152100 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 243 | 20250102 | 152000 | 15614909600 | 144600 | 144600 | 144600 | 144600 | 0 |
| 244 | 20250102 | 151900 | 15614909600 | 144600 | 144300 | 144600 | 144000 | 1640 |
| 245 | 20250102 | 151800 | 15378321400 | 144100 | 143900 | 144300 | 143700 | 1126 |
| 246 | 20250102 | 151700 | 15216019700 | 143900 | 144200 | 144300 | 143700 | 1799 |
| 247 | 20250102 | 151600 | 14956834000 | 144000 | 144000 | 144200 | 143800 | 1411 |
| 248 | 20250102 | 151500 | 14753753700 | 144100 | 143400 | 144200 | 143100 | 3766 |
| 249 | 20250102 | 151400 | 14212839400 | 143300 | 142600 | 143400 | 142600 | 3062 |
| 250 | 20250102 | 151300 | 13775329700 | 142600 | 142200 | 142600 | 142200 | 1577 |
| 251 | 20250102 | 151200 | 13550887800 | 142200 | 142100 | 142400 | 141700 | 384 |
| 252 | 20250102 | 151100 | 13496307800 | 142500 | 142400 | 142600 | 141800 | 1007 |
| 253 | 20250102 | 151000 | 13352808800 | 142400 | 142500 | 142500 | 142100 | 605 |
| 254 | 20250102 | 150900 | 13266682400 | 142200 | 142300 | 142500 | 142100 | 1401 |
| 255 | 20250102 | 150800 | 13067212300 | 142300 | 142300 | 142300 | 142000 | 368 |
| 256 | 20250102 | 150700 | 13014881400 | 142100 | 142200 | 142300 | 142100 | 616 |
| 257 | 20250102 | 150600 | 12927310700 | 142200 | 141700 | 142200 | 141700 | 1025 |
| 258 | 20250102 | 150500 | 12781793700 | 141600 | 141700 | 141700 | 141400 | 443 |
| 259 | 20250102 | 150400 | 12719074500 | 141500 | 141300 | 141500 | 141300 | 348 |
| 260 | 20250102 | 150300 | 12669892700 | 141300 | 141300 | 141300 | 141100 | 263 |
| 261 | 20250102 | 150200 | 12632733600 | 141200 | 141300 | 141300 | 141100 | 106 |
| 262 | 20250102 | 150100 | 12617762800 | 141200 | 141300 | 141300 | 141100 | 144 |
| 263 | 20250102 | 150000 | 12597420400 | 141300 | 141400 | 141400 | 141300 | 179 |
| 264 | 20250102 | 145900 | 12572119800 | 141400 | 141500 | 141500 | 141200 | 174 |
| 265 | 20250102 | 145800 | 12547527600 | 141500 | 141500 | 141500 | 141200 | 271 |
| 266 | 20250102 | 145700 | 12509217900 | 141300 | 141900 | 141900 | 141300 | 340 |
| 267 | 20250102 | 145600 | 12461053600 | 141800 | 141800 | 141900 | 141800 | 301 |
| 268 | 20250102 | 145500 | 12418357000 | 141800 | 141900 | 141900 | 141700 | 253 |
| 269 | 20250102 | 145400 | 12382482500 | 141900 | 141900 | 141900 | 141700 | 178 |
| 270 | 20250102 | 145300 | 12357237600 | 141900 | 141800 | 141900 | 141800 | 253 |
| 271 | 20250102 | 145200 | 12321353800 | 141900 | 141800 | 141900 | 141700 | 120 |
| 272 | 20250102 | 145100 | 12304338100 | 141700 | 141500 | 141800 | 141500 | 378 |
| 273 | 20250102 | 145000 | 12250762500 | 141500 | 141400 | 141500 | 141300 | 327 |
| 274 | 20250102 | 144900 | 12204524100 | 141400 | 141400 | 141500 | 141400 | 229 |
| 275 | 20250102 | 144800 | 12172137000 | 141400 | 141400 | 141500 | 141200 | 249 |
| 276 | 20250102 | 144700 | 12136938900 | 141400 | 141400 | 141500 | 141300 | 211 |
| 277 | 20250102 | 144600 | 12107114800 | 141400 | 141200 | 141400 | 141200 | 108 |
| 278 | 20250102 | 144500 | 12091859300 | 141200 | 141200 | 141200 | 141100 | 129 |
| 279 | 20250102 | 144400 | 12073645500 | 141100 | 141200 | 141200 | 141100 | 32 |
| 280 | 20250102 | 144300 | 12069127500 | 140900 | 140900 | 141200 | 140900 | 98 |
| 281 | 20250102 | 144200 | 12055306700 | 140800 | 141800 | 141800 | 140800 | 1486 |
| 282 | 20250102 | 144100 | 11845625400 | 141800 | 141700 | 141800 | 141500 | 236 |
| 283 | 20250102 | 144000 | 11812223100 | 141600 | 141600 | 141800 | 141500 | 242 |
| 284 | 20250102 | 143900 | 11777940100 | 141700 | 141700 | 141700 | 141600 | 220 |
| 285 | 20250102 | 143800 | 11746780500 | 141800 | 141800 | 141800 | 141700 | 71 |
| 286 | 20250102 | 143700 | 11736717000 | 141800 | 142100 | 142200 | 141700 | 405 |
| 287 | 20250102 | 143600 | 11679238500 | 142100 | 142100 | 142100 | 142000 | 146 |
| 288 | 20250102 | 143500 | 11658492000 | 142000 | 142000 | 142000 | 141900 | 418 |
| 289 | 20250102 | 143400 | 11599141100 | 141900 | 141900 | 142000 | 141900 | 328 |
| 290 | 20250102 | 143300 | 11552573300 | 141900 | 141700 | 141900 | 141700 | 154 |
| 291 | 20250102 | 143200 | 11530735100 | 141700 | 141600 | 141700 | 141500 | 332 |
| 292 | 20250102 | 143100 | 11483727100 | 141500 | 141100 | 141500 | 141100 | 461 |
| 293 | 20250102 | 143000 | 11418578000 | 141100 | 141200 | 141200 | 141100 | 43 |
| 294 | 20250102 | 142900 | 11412508200 | 141200 | 141200 | 141200 | 141000 | 50 |
| 295 | 20250102 | 142800 | 11405451100 | 141200 | 141100 | 141200 | 141100 | 42 |
| 296 | 20250102 | 142700 | 11399520800 | 141200 | 141200 | 141300 | 141200 | 45 |
| 297 | 20250102 | 142600 | 11393163900 | 141100 | 141300 | 141300 | 141000 | 60 |
| 298 | 20250102 | 142500 | 11384688600 | 141200 | 141500 | 141600 | 141000 | 686 |
| 299 | 20250102 | 142400 | 11287777100 | 141400 | 141500 | 141500 | 141400 | 44 |
| 300 | 20250102 | 142300 | 11281551300 | 141500 | 141500 | 141500 | 141300 | 79 |
| 301 | 20250102 | 142200 | 11270374700 | 141500 | 141500 | 141500 | 141400 | 83 |
| 302 | 20250102 | 142100 | 11258631600 | 141500 | 141500 | 141500 | 141500 | 49 |
| 303 | 20250102 | 142000 | 11251698100 | 141500 | 141600 | 141600 | 141400 | 75 |
| 304 | 20250102 | 141900 | 11241087400 | 141600 | 141500 | 141600 | 141500 | 73 |
| 305 | 20250102 | 141800 | 11230755600 | 141500 | 141500 | 141500 | 141500 | 32 |
| 306 | 20250102 | 141700 | 11226227600 | 141600 | 141600 | 141600 | 141100 | 138 |
| 307 | 20250102 | 141600 | 11206711300 | 141600 | 141500 | 141600 | 141400 | 90 |
| 308 | 20250102 | 141500 | 11193972800 | 141500 | 141400 | 141500 | 141400 | 47 |
| 309 | 20250102 | 141400 | 11187322600 | 141500 | 141500 | 141500 | 141400 | 28 |
| 310 | 20250102 | 141300 | 11183360800 | 141500 | 141300 | 141500 | 141100 | 440 |
| 311 | 20250102 | 141200 | 11121182600 | 141500 | 141300 | 141500 | 141300 | 100 |
| 312 | 20250102 | 141100 | 11107043400 | 141400 | 141300 | 141400 | 141200 | 219 |
| 313 | 20250102 | 141000 | 11076096500 | 141400 | 141300 | 141500 | 141300 | 355 |
| 314 | 20250102 | 140900 | 11025915500 | 141300 | 141800 | 141800 | 141300 | 725 |
| 315 | 20250102 | 140800 | 10923320200 | 141700 | 141700 | 141700 | 141600 | 39 |
| 316 | 20250102 | 140700 | 10917794500 | 141700 | 141600 | 141700 | 141500 | 84 |
| 317 | 20250102 | 140600 | 10905897800 | 141600 | 141400 | 141600 | 141400 | 130 |
| 318 | 20250102 | 140500 | 10887500000 | 141400 | 141300 | 141400 | 141300 | 32 |
| 319 | 20250102 | 140400 | 10882975600 | 141400 | 141300 | 141400 | 141300 | 61 |
| 320 | 20250102 | 140300 | 10874350900 | 141300 | 141500 | 141600 | 141100 | 168 |
| 321 | 20250102 | 140200 | 10850589300 | 141500 | 141800 | 141800 | 141500 | 87 |
| 322 | 20250102 | 140100 | 10838264500 | 141700 | 141800 | 141900 | 141700 | 180 |
| 323 | 20250102 | 140000 | 10812742500 | 141800 | 141700 | 142000 | 141600 | 519 |
| 324 | 20250102 | 135900 | 10739160400 | 141600 | 142200 | 142200 | 141600 | 295 |
| 325 | 20250102 | 135800 | 10697341500 | 142200 | 142400 | 142400 | 142000 | 607 |
| 326 | 20250102 | 135700 | 10611048300 | 142400 | 142300 | 142500 | 142300 | 148 |
| 327 | 20250102 | 135600 | 10589970000 | 142400 | 142700 | 142700 | 142100 | 294 |
| 328 | 20250102 | 135500 | 10548110400 | 142700 | 142600 | 142700 | 142500 | 191 |
| 329 | 20250102 | 135400 | 10520878200 | 142700 | 142900 | 142900 | 142700 | 117 |
| 330 | 20250102 | 135300 | 10504170100 | 142900 | 142700 | 142900 | 142500 | 1152 |
| 331 | 20250102 | 135200 | 10339856700 | 142700 | 142800 | 142800 | 142700 | 74 |
| 332 | 20250102 | 135100 | 10329295300 | 142800 | 142600 | 142800 | 142600 | 119 |
| 333 | 20250102 | 135000 | 10312317400 | 142600 | 142700 | 142700 | 142600 | 190 |
| 334 | 20250102 | 134900 | 10285217300 | 142800 | 142900 | 142900 | 142700 | 115 |
| 335 | 20250102 | 134800 | 10268792800 | 142900 | 142500 | 142900 | 142500 | 1101 |
| 336 | 20250102 | 134700 | 10111701700 | 142600 | 142600 | 142600 | 142400 | 490 |
| 337 | 20250102 | 134600 | 10041880700 | 142500 | 142500 | 142600 | 142500 | 347 |
| 338 | 20250102 | 134500 | 9992428300 | 142500 | 142000 | 142600 | 142000 | 695 |
| 339 | 20250102 | 134400 | 9893500800 | 142000 | 141700 | 142100 | 141700 | 1089 |
| 340 | 20250102 | 134300 | 9738945300 | 141800 | 141500 | 141900 | 141500 | 586 |
| 341 | 20250102 | 134200 | 9655916300 | 141500 | 141300 | 141600 | 141300 | 241 |
| 342 | 20250102 | 134100 | 9621815500 | 141400 | 141200 | 141400 | 141200 | 260 |
| 343 | 20250102 | 134000 | 9585077600 | 141200 | 140900 | 141200 | 140800 | 656 |
| 344 | 20250102 | 133900 | 9492594200 | 140900 | 140900 | 140900 | 140800 | 16 |
| 345 | 20250102 | 133800 | 9490339900 | 140800 | 140600 | 140900 | 140600 | 436 |
| 346 | 20250102 | 133700 | 9428967500 | 140500 | 140700 | 140700 | 140500 | 113 |
| 347 | 20250102 | 133600 | 9413088400 | 140600 | 140200 | 140600 | 140200 | 5 |
| 348 | 20250102 | 133500 | 9412385800 | 140300 | 140700 | 140700 | 140300 | 306 |
| 349 | 20250102 | 133400 | 9369446400 | 140700 | 140600 | 140700 | 140300 | 505 |
| 350 | 20250102 | 133300 | 9298527000 | 140600 | 140600 | 140600 | 140500 | 29 |
| 351 | 20250102 | 133200 | 9294451100 | 140600 | 140400 | 140600 | 140300 | 934 |
| 352 | 20250102 | 133100 | 9163294200 | 140400 | 140500 | 140500 | 140400 | 41 |
| 353 | 20250102 | 133000 | 9157535500 | 140500 | 140500 | 140500 | 140500 | 21 |
| 354 | 20250102 | 132900 | 9154585000 | 140500 | 140600 | 140600 | 140500 | 36 |
| 355 | 20250102 | 132800 | 9149525000 | 140600 | 140600 | 140600 | 140400 | 68 |
| 356 | 20250102 | 132700 | 9139964600 | 140600 | 140500 | 140600 | 140500 | 53 |
| 357 | 20250102 | 132600 | 9132515800 | 140600 | 140400 | 140600 | 140400 | 188 |
| 358 | 20250102 | 132500 | 9106102100 | 140500 | 140500 | 140500 | 140400 | 103 |
| 359 | 20250102 | 132400 | 9091630700 | 140500 | 140500 | 140500 | 140500 | 17 |
| 360 | 20250102 | 132300 | 9089242200 | 140400 | 140500 | 140600 | 140100 | 152 |
| 361 | 20250102 | 132200 | 9067908700 | 140700 | 140800 | 140800 | 140600 | 36 |
| 362 | 20250102 | 132100 | 9062844900 | 140800 | 140800 | 140800 | 140700 | 27 |
| 363 | 20250102 | 132000 | 9059044300 | 140800 | 140600 | 140800 | 140600 | 41 |
| 364 | 20250102 | 131900 | 9053272900 | 140800 | 140800 | 140800 | 140600 | 43 |
| 365 | 20250102 | 131800 | 9047221500 | 140700 | 140500 | 140700 | 140200 | 521 |
| 366 | 20250102 | 131700 | 8973988000 | 140300 | 140500 | 140500 | 140300 | 46 |
| 367 | 20250102 | 131600 | 8967530400 | 140300 | 140400 | 140500 | 140300 | 79 |
| 368 | 20250102 | 131500 | 8956433600 | 140400 | 140400 | 140500 | 140100 | 23 |
| 369 | 20250102 | 131400 | 8953204300 | 140400 | 140300 | 140600 | 139500 | 1026 |
| 370 | 20250102 | 131300 | 8809326500 | 140300 | 140400 | 140400 | 140300 | 42 |
| 371 | 20250102 | 131200 | 8803431900 | 140400 | 140200 | 140400 | 140200 | 211 |
| 372 | 20250102 | 131100 | 8773817500 | 140400 | 140400 | 140400 | 140300 | 96 |
| 373 | 20250102 | 131000 | 8760342100 | 140400 | 140200 | 140500 | 140200 | 626 |
| 374 | 20250102 | 130900 | 8672498600 | 140200 | 140200 | 140200 | 140100 | 528 |
| 375 | 20250102 | 130800 | 8598525100 | 140300 | 140100 | 140300 | 140100 | 56 |
| 376 | 20250102 | 130700 | 8590672300 | 140100 | 140000 | 140300 | 140000 | 62 |
| 377 | 20250102 | 130600 | 8581980600 | 140100 | 140100 | 140100 | 140100 | 57 |
| 378 | 20250102 | 130500 | 8573994900 | 140000 | 140000 | 140000 | 139600 | 656 |
| 379 | 20250102 | 130400 | 8482233200 | 139900 | 140000 | 140200 | 139900 | 230 |
| 380 | 20250102 | 130300 | 8450050900 | 140200 | 140000 | 140300 | 140000 | 89 |
| 381 | 20250102 | 130200 | 8437574600 | 140300 | 140000 | 140300 | 140000 | 125 |
| 382 | 20250102 | 130100 | 8420050500 | 140100 | 140000 | 140100 | 139800 | 246 |
| 383 | 20250102 | 130000 | 8385617600 | 140100 | 140300 | 140300 | 140100 | 70 |
| 384 | 20250102 | 125900 | 8375806500 | 140300 | 140300 | 140300 | 140100 | 32 |
| 385 | 20250102 | 125800 | 8371318000 | 140100 | 140300 | 140300 | 140100 | 18 |
| 386 | 20250102 | 125700 | 8368793100 | 140300 | 140300 | 140300 | 140000 | 20 |
| 387 | 20250102 | 125600 | 8365987700 | 140300 | 140000 | 140300 | 140000 | 90 |
| 388 | 20250102 | 125500 | 8353381500 | 140000 | 140300 | 140300 | 139900 | 280 |
| 389 | 20250102 | 125400 | 8314176600 | 140300 | 140300 | 140300 | 140300 | 16 |
| 390 | 20250102 | 125300 | 8311931800 | 140200 | 140300 | 140300 | 140200 | 94 |
| 391 | 20250102 | 125200 | 8298750600 | 140300 | 140300 | 140300 | 140200 | 24 |
| 392 | 20250102 | 125100 | 8295383600 | 140300 | 140300 | 140300 | 140200 | 19 |
| 393 | 20250102 | 125000 | 8292718000 | 140300 | 140300 | 140300 | 140200 | 30 |
| 394 | 20250102 | 124900 | 8288509300 | 140300 | 140300 | 140300 | 140200 | 15 |
| 395 | 20250102 | 124800 | 8286405000 | 140300 | 140400 | 140400 | 140200 | 40 |
| 396 | 20250102 | 124700 | 8280791300 | 140400 | 140200 | 140400 | 140200 | 27 |
| 397 | 20250102 | 124600 | 8277003200 | 140400 | 140400 | 140400 | 140100 | 77 |
| 398 | 20250102 | 124500 | 8266196800 | 140400 | 140400 | 140500 | 140300 | 235 |
| 399 | 20250102 | 124400 | 8233203900 | 140400 | 140000 | 140400 | 140000 | 273 |
| 400 | 20250102 | 124300 | 8194935800 | 140000 | 139800 | 140100 | 139800 | 151 |
| 401 | 20250102 | 124200 | 8173799200 | 140000 | 140000 | 140100 | 140000 | 110 |
| 402 | 20250102 | 124100 | 8158399000 | 140100 | 139800 | 140100 | 139600 | 597 |
| 403 | 20250102 | 124000 | 8074867700 | 139800 | 139800 | 139900 | 139700 | 30 |
| 404 | 20250102 | 123900 | 8070673700 | 139900 | 140200 | 140200 | 139900 | 434 |
| 405 | 20250102 | 123800 | 8009868600 | 140300 | 140200 | 140300 | 140200 | 54 |
| 406 | 20250102 | 123700 | 8002295800 | 140200 | 140300 | 140300 | 140200 | 8 |
| 407 | 20250102 | 123600 | 8001174100 | 140300 | 140300 | 140300 | 140200 | 40 |
| 408 | 20250102 | 123500 | 7995565600 | 140200 | 140100 | 140300 | 140000 | 274 |
| 409 | 20250102 | 123400 | 7957173800 | 140000 | 139900 | 140000 | 139800 | 105 |
| 410 | 20250102 | 123300 | 7942474300 | 140000 | 140100 | 140100 | 140000 | 10 |
| 411 | 20250102 | 123200 | 7941073500 | 139700 | 140100 | 140100 | 139700 | 34 |
| 412 | 20250102 | 123100 | 7936318300 | 139700 | 140100 | 140300 | 139700 | 59 |
| 413 | 20250102 | 123000 | 7928056200 | 140100 | 140100 | 140200 | 140100 | 97 |
| 414 | 20250102 | 122900 | 7914457400 | 140100 | 140200 | 140200 | 140100 | 18 |
| 415 | 20250102 | 122800 | 7911934400 | 140000 | 140100 | 140100 | 140000 | 7 |
| 416 | 20250102 | 122700 | 7910954100 | 140100 | 140100 | 140100 | 140100 | 12 |
| 417 | 20250102 | 122600 | 7909272900 | 140100 | 140100 | 140200 | 140000 | 54 |
| 418 | 20250102 | 122500 | 7901707000 | 140100 | 140200 | 140200 | 140000 | 50 |
| 419 | 20250102 | 122400 | 7894698400 | 140100 | 139800 | 140300 | 139200 | 3357 |
| 420 | 20250102 | 122300 | 7427002200 | 140300 | 140100 | 140300 | 139200 | 2197 |
| 421 | 20250102 | 122200 | 7120515500 | 140100 | 140000 | 140100 | 140000 | 3 |
| 422 | 20250102 | 122100 | 7120095300 | 140100 | 140000 | 140100 | 140000 | 5 |
| 423 | 20250102 | 122000 | 7119394900 | 140100 | 140100 | 140100 | 140000 | 19 |
| 424 | 20250102 | 121900 | 7116733400 | 140000 | 140200 | 140200 | 140000 | 11 |
| 425 | 20250102 | 121800 | 7115191800 | 140200 | 140200 | 140200 | 140200 | 0 |
| 426 | 20250102 | 121700 | 7115191800 | 140200 | 140200 | 140200 | 140000 | 32 |
| 427 | 20250102 | 121600 | 7110708400 | 140100 | 140200 | 140200 | 140100 | 31 |
| 428 | 20250102 | 121500 | 7106363600 | 140100 | 140200 | 140200 | 140100 | 5 |
| 429 | 20250102 | 121400 | 7105662900 | 140200 | 140100 | 140200 | 140000 | 21 |
| 430 | 20250102 | 121300 | 7102720100 | 140200 | 140100 | 140200 | 140100 | 18 |
| 431 | 20250102 | 121200 | 7100196700 | 140200 | 140400 | 140400 | 140200 | 82 |
| 432 | 20250102 | 121100 | 7088696100 | 140400 | 140400 | 140400 | 140400 | 17 |
| 433 | 20250102 | 121000 | 7086309300 | 140400 | 140400 | 140400 | 140300 | 21 |
| 434 | 20250102 | 120900 | 7083361800 | 140400 | 140200 | 140400 | 140200 | 21 |
| 435 | 20250102 | 120800 | 7080415400 | 140200 | 140100 | 140200 | 140100 | 48 |
| 436 | 20250102 | 120700 | 7073689200 | 140100 | 140100 | 140100 | 140000 | 21 |
| 437 | 20250102 | 120600 | 7070747200 | 140100 | 140100 | 140200 | 140100 | 7 |
| 438 | 20250102 | 120500 | 7069766200 | 140200 | 140100 | 140200 | 140000 | 17 |
| 439 | 20250102 | 120400 | 7067383600 | 140000 | 140200 | 140300 | 140000 | 91 |
| 440 | 20250102 | 120300 | 7054625500 | 140300 | 140200 | 140300 | 140200 | 14 |
| 441 | 20250102 | 120200 | 7052662400 | 140300 | 140400 | 140400 | 140200 | 130 |
| 442 | 20250102 | 120100 | 7034435000 | 140200 | 140500 | 140700 | 140200 | 340 |
| 443 | 20250102 | 120000 | 6986721700 | 140500 | 140700 | 140700 | 140400 | 30 |
| 444 | 20250102 | 115900 | 6982504600 | 140700 | 140500 | 140700 | 140500 | 61 |
| 445 | 20250102 | 115800 | 6973926300 | 140500 | 140700 | 140700 | 140500 | 95 |
| 446 | 20250102 | 115700 | 6960572700 | 140700 | 140700 | 140700 | 140500 | 36 |
| 447 | 20250102 | 115600 | 6955509500 | 140700 | 140400 | 140700 | 140400 | 83 |
| 448 | 20250102 | 115500 | 6943854500 | 140400 | 140300 | 140700 | 140300 | 29 |
| 449 | 20250102 | 115400 | 6939784700 | 140800 | 140400 | 140800 | 140400 | 33 |
| 450 | 20250102 | 115300 | 6935149400 | 140400 | 140800 | 140900 | 140400 | 191 |
| 451 | 20250102 | 115200 | 6908308000 | 140800 | 140700 | 140800 | 140700 | 27 |
| 452 | 20250102 | 115100 | 6904508700 | 140800 | 140700 | 140800 | 140600 | 305 |
| 453 | 20250102 | 115000 | 6861580100 | 140800 | 140800 | 140800 | 140500 | 21 |
| 454 | 20250102 | 114900 | 6858625000 | 140800 | 140500 | 140800 | 140500 | 371 |
| 455 | 20250102 | 114800 | 6806420500 | 140500 | 140600 | 140700 | 140500 | 4635 |
| 456 | 20250102 | 114700 | 6154740000 | 140700 | 140700 | 140700 | 140600 | 30 |
| 457 | 20250102 | 114600 | 6150519700 | 140700 | 140700 | 140700 | 140600 | 21 |
| 458 | 20250102 | 114500 | 6147565200 | 140700 | 140600 | 140800 | 140600 | 117 |
| 459 | 20250102 | 114400 | 6131102600 | 140700 | 140400 | 140700 | 140400 | 11 |
| 460 | 20250102 | 114300 | 6129555500 | 140700 | 140700 | 140800 | 140400 | 125 |
| 461 | 20250102 | 114200 | 6111999600 | 140800 | 140800 | 140800 | 140700 | 60 |
| 462 | 20250102 | 114100 | 6103553900 | 140800 | 140500 | 140800 | 140400 | 141 |
| 463 | 20250102 | 114000 | 6083721000 | 140400 | 140500 | 140700 | 140400 | 104 |
| 464 | 20250102 | 113900 | 6069107300 | 140700 | 140500 | 140700 | 140300 | 211 |
| 465 | 20250102 | 113800 | 6039448600 | 140600 | 140200 | 140600 | 140200 | 200 |
| 466 | 20250102 | 113700 | 6011362700 | 140200 | 140100 | 140200 | 140100 | 53 |
| 467 | 20250102 | 113600 | 6003937200 | 140100 | 140300 | 140300 | 140000 | 99 |
| 468 | 20250102 | 113500 | 5990063400 | 140300 | 140300 | 140300 | 140300 | 6 |
| 469 | 20250102 | 113400 | 5989221600 | 140300 | 140300 | 140300 | 140200 | 58 |
| 470 | 20250102 | 113300 | 5981089100 | 140300 | 140300 | 140400 | 140300 | 62 |
| 471 | 20250102 | 113200 | 5972385800 | 140400 | 140400 | 140400 | 140200 | 64 |
| 472 | 20250102 | 113100 | 5963403400 | 140400 | 140300 | 140700 | 140300 | 588 |
| 473 | 20250102 | 113000 | 5880792400 | 139600 | 139700 | 140100 | 139500 | 565 |
| 474 | 20250102 | 112900 | 5801740900 | 139700 | 139600 | 139700 | 139600 | 136 |
| 475 | 20250102 | 112800 | 5782755200 | 139600 | 139500 | 139600 | 139500 | 6 |
| 476 | 20250102 | 112700 | 5781917700 | 139500 | 139500 | 139500 | 139500 | 69 |
| 477 | 20250102 | 112600 | 5772292200 | 139400 | 139500 | 139500 | 139400 | 23 |
| 478 | 20250102 | 112500 | 5769084200 | 139400 | 139400 | 139400 | 139400 | 10 |
| 479 | 20250102 | 112400 | 5767690200 | 139200 | 139300 | 139300 | 139200 | 124 |
| 480 | 20250102 | 112300 | 5750417200 | 139200 | 139200 | 139200 | 139200 | 0 |
| 481 | 20250102 | 112200 | 5750417200 | 139200 | 139300 | 139300 | 139200 | 33 |
| 482 | 20250102 | 112100 | 5745823400 | 139200 | 139200 | 139300 | 139200 | 24 |
| 483 | 20250102 | 112000 | 5742481000 | 139200 | 139300 | 139300 | 139200 | 27 |
| 484 | 20250102 | 111900 | 5738720100 | 139300 | 139200 | 139300 | 139100 | 27 |
| 485 | 20250102 | 111800 | 5734961500 | 139200 | 139300 | 139400 | 139200 | 16 |
| 486 | 20250102 | 111700 | 5732732000 | 139200 | 139300 | 139300 | 139200 | 118 |
| 487 | 20250102 | 111600 | 5716296100 | 139300 | 139200 | 139300 | 139200 | 119 |
| 488 | 20250102 | 111500 | 5699720300 | 139100 | 139300 | 139300 | 139100 | 58 |
| 489 | 20250102 | 111400 | 5691649000 | 139200 | 139700 | 139700 | 139000 | 1028 |
| 490 | 20250102 | 111300 | 5548461000 | 139800 | 139800 | 139800 | 139800 | 3 |
| 491 | 20250102 | 111200 | 5548041600 | 139700 | 139600 | 139900 | 139600 | 48 |
| 492 | 20250102 | 111100 | 5541331200 | 139600 | 139800 | 139900 | 139500 | 349 |
| 493 | 20250102 | 111000 | 5492582300 | 139800 | 140100 | 140100 | 139800 | 428 |
| 494 | 20250102 | 110900 | 5432697500 | 140000 | 140100 | 140100 | 140000 | 19 |
| 495 | 20250102 | 110800 | 5430036200 | 140100 | 140000 | 140100 | 140000 | 5 |
| 496 | 20250102 | 110700 | 5429336000 | 140000 | 140200 | 140200 | 140000 | 83 |
| 497 | 20250102 | 110600 | 5417705100 | 140200 | 140400 | 140400 | 140200 | 51 |
| 498 | 20250102 | 110500 | 5410552400 | 140400 | 140400 | 140400 | 140300 | 24 |
| 499 | 20250102 | 110400 | 5407184800 | 140400 | 140500 | 140500 | 140400 | 46 |
| 500 | 20250102 | 110300 | 5400723100 | 140500 | 140600 | 140600 | 140500 | 65 |
| 501 | 20250102 | 110200 | 5391589600 | 140500 | 140400 | 140500 | 140300 | 24 |
| 502 | 20250102 | 110100 | 5388218900 | 140500 | 140200 | 140700 | 140200 | 593 |
| 503 | 20250102 | 110000 | 5304888000 | 140100 | 140100 | 140200 | 139900 | 209 |
| 504 | 20250102 | 105900 | 5275618300 | 140100 | 140400 | 140400 | 140100 | 19 |
| 505 | 20250102 | 105800 | 5272954800 | 140500 | 140000 | 140500 | 140000 | 69 |
| 506 | 20250102 | 105700 | 5263266800 | 140400 | 140300 | 140400 | 140000 | 99 |
| 507 | 20250102 | 105600 | 5249379900 | 140400 | 140400 | 140400 | 140100 | 78 |
| 508 | 20250102 | 105500 | 5238431900 | 140100 | 140400 | 140400 | 140100 | 66 |
| 509 | 20250102 | 105400 | 5229168300 | 140400 | 140200 | 140400 | 140200 | 66 |
| 510 | 20250102 | 105300 | 5219913100 | 140200 | 140300 | 140300 | 140200 | 33 |
| 511 | 20250102 | 105200 | 5215286200 | 140200 | 140400 | 140400 | 140200 | 54 |
| 512 | 20250102 | 105100 | 5207707200 | 140400 | 139900 | 140400 | 139800 | 662 |
| 513 | 20250102 | 105000 | 5114960600 | 139700 | 139900 | 139900 | 139700 | 46 |
| 514 | 20250102 | 104900 | 5108529000 | 139800 | 139800 | 139800 | 139700 | 94 |
| 515 | 20250102 | 104800 | 5095388100 | 139800 | 139500 | 139800 | 139500 | 22 |
| 516 | 20250102 | 104700 | 5092315800 | 139400 | 139500 | 139500 | 139400 | 15 |
| 517 | 20250102 | 104600 | 5090224600 | 139400 | 139600 | 139800 | 139200 | 121 |
| 518 | 20250102 | 104500 | 5073348700 | 139500 | 139600 | 139600 | 139200 | 19 |
| 519 | 20250102 | 104400 | 5070698800 | 139600 | 139000 | 139600 | 139000 | 188 |
| 520 | 20250102 | 104300 | 5044491500 | 139000 | 139300 | 139400 | 139000 | 470 |
| 521 | 20250102 | 104200 | 4979143500 | 139400 | 139400 | 139400 | 139100 | 10329 |
| 522 | 20250102 | 104100 | 3539328900 | 139400 | 139500 | 139600 | 139400 | 45 |
| 523 | 20250102 | 104000 | 3533051000 | 139500 | 140000 | 140000 | 139500 | 85 |
| 524 | 20250102 | 103900 | 3521188000 | 140000 | 139900 | 140000 | 139600 | 37 |
| 525 | 20250102 | 103800 | 3516011000 | 140000 | 140000 | 140200 | 139900 | 213 |
| 526 | 20250102 | 103700 | 3486173800 | 139900 | 139800 | 140000 | 139600 | 30 |
| 527 | 20250102 | 103600 | 3481977200 | 139800 | 139300 | 139900 | 139300 | 384 |
| 528 | 20250102 | 103500 | 3428354900 | 139200 | 139700 | 139800 | 139200 | 660 |
| 529 | 20250102 | 103400 | 3336286600 | 139600 | 140100 | 140100 | 139500 | 692 |
| 530 | 20250102 | 103300 | 3239506100 | 140100 | 140300 | 140400 | 140100 | 152 |
| 531 | 20250102 | 103200 | 3218205800 | 140300 | 140000 | 140300 | 140000 | 51 |
| 532 | 20250102 | 103100 | 3211057200 | 140000 | 140400 | 140400 | 140000 | 305 |
| 533 | 20250102 | 103000 | 3168318100 | 140300 | 141300 | 141300 | 140300 | 931 |
| 534 | 20250102 | 102900 | 3037305900 | 141300 | 141400 | 141400 | 141300 | 93 |
| 535 | 20250102 | 102800 | 3024161600 | 141500 | 141200 | 141500 | 140900 | 1029 |
| 536 | 20250102 | 102700 | 2879001900 | 141000 | 141200 | 141300 | 141000 | 697 |
| 537 | 20250102 | 102600 | 2780694000 | 141200 | 141300 | 141300 | 141000 | 531 |
| 538 | 20250102 | 102500 | 2705730900 | 141300 | 141200 | 141500 | 141100 | 834 |
| 539 | 20250102 | 102400 | 2587815600 | 141500 | 141500 | 141600 | 141000 | 411 |
| 540 | 20250102 | 102300 | 2529669000 | 141000 | 140500 | 141500 | 139900 | 1866 |
| 541 | 20250102 | 102200 | 2267339400 | 140400 | 140500 | 140600 | 140400 | 774 |
| 542 | 20250102 | 102100 | 2158599200 | 140600 | 140000 | 140600 | 139900 | 563 |
| 543 | 20250102 | 102000 | 2079653000 | 139900 | 139500 | 140400 | 139500 | 1312 |
| 544 | 20250102 | 101900 | 1896049800 | 139500 | 139800 | 140000 | 139500 | 789 |
| 545 | 20250102 | 101800 | 1785741300 | 139900 | 140100 | 140100 | 139700 | 510 |
| 546 | 20250102 | 101700 | 1714371700 | 139900 | 139200 | 140000 | 139100 | 1325 |
| 547 | 20250102 | 101600 | 1529488100 | 139100 | 138700 | 139100 | 138700 | 746 |
| 548 | 20250102 | 101500 | 1425878700 | 138700 | 138500 | 138800 | 138400 | 462 |
| 549 | 20250102 | 101400 | 1361873900 | 138300 | 138400 | 138600 | 138000 | 613 |
| 550 | 20250102 | 101300 | 1277065700 | 138300 | 138400 | 138400 | 138000 | 33 |
| 551 | 20250102 | 101200 | 1272504600 | 138400 | 137700 | 138400 | 137700 | 110 |
| 552 | 20250102 | 101100 | 1257301700 | 137900 | 137900 | 137900 | 137500 | 429 |
| 553 | 20250102 | 101000 | 1198217600 | 137600 | 137600 | 137900 | 137500 | 298 |
| 554 | 20250102 | 100900 | 1157219900 | 137800 | 137500 | 137800 | 137500 | 29 |
| 555 | 20250102 | 100800 | 1153228900 | 137400 | 137200 | 137500 | 137000 | 364 |
| 556 | 20250102 | 100700 | 1103294800 | 137200 | 137100 | 137200 | 137100 | 220 |
| 557 | 20250102 | 100600 | 1073115500 | 137000 | 136400 | 137000 | 136300 | 312 |
| 558 | 20250102 | 100500 | 1030400300 | 136300 | 136700 | 136700 | 136100 | 686 |
| 559 | 20250102 | 100400 | 936875600 | 136500 | 136600 | 136800 | 136100 | 2805 |
| 560 | 20250102 | 100300 | 553903800 | 136800 | 136700 | 137000 | 136400 | 474 |
| 561 | 20250102 | 100200 | 489079800 | 136700 | 136200 | 136700 | 136100 | 244 |
| 562 | 20250102 | 100100 | 455808200 | 136200 | 137700 | 137800 | 136200 | 2328 |
| 563 | 20250102 | 100000 | 136391700 | 137700 | 137900 | 138500 | 137600 | 985 |