34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 3 | 20250103 | 184000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 4 | 20250103 | 183900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 5 | 20250103 | 183800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 6 | 20250103 | 183700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 7 | 20250103 | 183600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 8 | 20250103 | 183500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 9 | 20250103 | 183400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 10 | 20250103 | 183300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 11 | 20250103 | 183200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 12 | 20250103 | 183100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 13 | 20250103 | 183000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 14 | 20250103 | 182900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 15 | 20250103 | 182800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 16 | 20250103 | 182700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 17 | 20250103 | 182600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 18 | 20250103 | 182500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 19 | 20250103 | 182400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 20 | 20250103 | 182300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 21 | 20250103 | 182200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 22 | 20250103 | 182100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 23 | 20250103 | 182000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 24 | 20250103 | 181900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 25 | 20250103 | 181800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 26 | 20250103 | 181700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 27 | 20250103 | 181600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 28 | 20250103 | 181500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 29 | 20250103 | 181400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 30 | 20250103 | 181300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 31 | 20250103 | 181200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 32 | 20250103 | 181100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 33 | 20250103 | 181000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 34 | 20250103 | 180900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 35 | 20250103 | 180800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 36 | 20250103 | 180700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 37 | 20250103 | 180600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 38 | 20250103 | 180500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 39 | 20250103 | 180400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 40 | 20250103 | 180300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 41 | 20250103 | 180200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 42 | 20250103 | 180100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 43 | 20250103 | 180000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 44 | 20250103 | 175900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 45 | 20250103 | 175800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 46 | 20250103 | 175700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 47 | 20250103 | 175600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 48 | 20250103 | 175500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 49 | 20250103 | 175400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 50 | 20250103 | 175300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 51 | 20250103 | 175200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 52 | 20250103 | 175100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 53 | 20250103 | 175000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 54 | 20250103 | 174900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 55 | 20250103 | 174800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 56 | 20250103 | 174700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 57 | 20250103 | 174600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 58 | 20250103 | 174500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 59 | 20250103 | 174400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 60 | 20250103 | 174300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 61 | 20250103 | 174200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 62 | 20250103 | 174100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 63 | 20250103 | 174000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 64 | 20250103 | 173900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 65 | 20250103 | 173800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 66 | 20250103 | 173700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 67 | 20250103 | 173600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 68 | 20250103 | 173500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 69 | 20250103 | 173400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 70 | 20250103 | 173300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 71 | 20250103 | 173200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 72 | 20250103 | 173100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 73 | 20250103 | 173000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 74 | 20250103 | 172900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 75 | 20250103 | 172800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 76 | 20250103 | 172700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 77 | 20250103 | 172600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 78 | 20250103 | 172500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 79 | 20250103 | 172400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 80 | 20250103 | 172300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 81 | 20250103 | 172200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 82 | 20250103 | 172100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 83 | 20250103 | 172000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 84 | 20250103 | 171900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 85 | 20250103 | 171800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 86 | 20250103 | 171700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 87 | 20250103 | 171600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 88 | 20250103 | 171500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 89 | 20250103 | 171400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 90 | 20250103 | 171300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 91 | 20250103 | 171200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 92 | 20250103 | 171100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 93 | 20250103 | 171000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 94 | 20250103 | 170900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 95 | 20250103 | 170800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 96 | 20250103 | 170700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 97 | 20250103 | 170600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 98 | 20250103 | 170500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 99 | 20250103 | 170400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 100 | 20250103 | 170300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 101 | 20250103 | 170200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 102 | 20250103 | 170100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 103 | 20250103 | 170000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 104 | 20250103 | 165900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 105 | 20250103 | 165800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 106 | 20250103 | 165700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 107 | 20250103 | 165600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 108 | 20250103 | 165500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 109 | 20250103 | 165400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 110 | 20250103 | 165300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 111 | 20250103 | 165200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 112 | 20250103 | 165100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 113 | 20250103 | 165000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 114 | 20250103 | 164900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 115 | 20250103 | 164800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 116 | 20250103 | 164700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 117 | 20250103 | 164600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 118 | 20250103 | 164500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 119 | 20250103 | 164400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 120 | 20250103 | 164300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 121 | 20250103 | 164200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 122 | 20250103 | 164100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 123 | 20250103 | 164000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 124 | 20250103 | 163900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 125 | 20250103 | 163800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 126 | 20250103 | 163700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 127 | 20250103 | 163600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 128 | 20250103 | 163500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 129 | 20250103 | 163400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 130 | 20250103 | 163300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 131 | 20250103 | 163200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 132 | 20250103 | 163100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 133 | 20250103 | 163000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 134 | 20250103 | 162900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 135 | 20250103 | 162800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 136 | 20250103 | 162700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 137 | 20250103 | 162600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 138 | 20250103 | 162500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 139 | 20250103 | 162400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 140 | 20250103 | 162300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 141 | 20250103 | 162200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 142 | 20250103 | 162100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 143 | 20250103 | 162000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 144 | 20250103 | 161900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 145 | 20250103 | 161800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 146 | 20250103 | 161700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 147 | 20250103 | 161600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 148 | 20250103 | 161500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 149 | 20250103 | 161400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 150 | 20250103 | 161300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 151 | 20250103 | 161200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 152 | 20250103 | 161100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 153 | 20250103 | 161000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 154 | 20250103 | 160900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 155 | 20250103 | 160800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 156 | 20250103 | 160700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 157 | 20250103 | 160600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 158 | 20250103 | 160500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 159 | 20250103 | 160400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 160 | 20250103 | 160300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 161 | 20250103 | 160200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 162 | 20250103 | 160100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 163 | 20250103 | 160000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 164 | 20250103 | 155900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 165 | 20250103 | 155800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 166 | 20250103 | 155700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 167 | 20250103 | 155600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 168 | 20250103 | 155500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 169 | 20250103 | 155400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 170 | 20250103 | 155300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 171 | 20250103 | 155200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 172 | 20250103 | 155100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 173 | 20250103 | 155000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 174 | 20250103 | 154900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 175 | 20250103 | 154800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 176 | 20250103 | 154700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 177 | 20250103 | 154600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 178 | 20250103 | 154500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 179 | 20250103 | 154400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 180 | 20250103 | 154300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 181 | 20250103 | 154200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 182 | 20250103 | 154100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 183 | 20250103 | 154000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 184 | 20250103 | 153900 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 185 | 20250103 | 153800 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 186 | 20250103 | 153700 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 187 | 20250103 | 153600 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 188 | 20250103 | 153500 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 189 | 20250103 | 153400 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 190 | 20250103 | 153300 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 191 | 20250103 | 153200 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 192 | 20250103 | 153100 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 193 | 20250103 | 153000 | 89486358700 | 146300 | 146300 | 146300 | 146300 | 7512 |
| 194 | 20250103 | 152900 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 195 | 20250103 | 152800 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 196 | 20250103 | 152700 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 197 | 20250103 | 152600 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 198 | 20250103 | 152500 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 199 | 20250103 | 152400 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 200 | 20250103 | 152300 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 201 | 20250103 | 152200 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 202 | 20250103 | 152100 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 203 | 20250103 | 152000 | 88387353100 | 146600 | 146600 | 146600 | 146600 | 0 |
| 204 | 20250103 | 151900 | 88387353100 | 146600 | 146700 | 146800 | 146600 | 975 |
| 205 | 20250103 | 151800 | 88244310500 | 146700 | 146800 | 146900 | 146700 | 991 |
| 206 | 20250103 | 151700 | 88098792400 | 146800 | 146800 | 147000 | 146700 | 810 |
| 207 | 20250103 | 151600 | 87979831900 | 147000 | 146800 | 147000 | 146700 | 941 |
| 208 | 20250103 | 151500 | 87841624600 | 146700 | 147000 | 147000 | 146700 | 1186 |
| 209 | 20250103 | 151400 | 87667444600 | 146900 | 146900 | 147000 | 146800 | 541 |
| 210 | 20250103 | 151300 | 87587941000 | 146900 | 146800 | 146900 | 146600 | 558 |
| 211 | 20250103 | 151200 | 87506006200 | 146800 | 146700 | 147000 | 146700 | 895 |
| 212 | 20250103 | 151100 | 87374573000 | 146700 | 146700 | 146800 | 146600 | 696 |
| 213 | 20250103 | 151000 | 87272449900 | 146600 | 146900 | 146900 | 146600 | 638 |
| 214 | 20250103 | 150900 | 87178816400 | 146900 | 146800 | 146900 | 146700 | 782 |
| 215 | 20250103 | 150800 | 87063973500 | 146800 | 147100 | 147100 | 146800 | 968 |
| 216 | 20250103 | 150700 | 86921655400 | 147100 | 147000 | 147100 | 146900 | 842 |
| 217 | 20250103 | 150600 | 86797865000 | 147100 | 147200 | 147300 | 147000 | 782 |
| 218 | 20250103 | 150500 | 86682763100 | 147300 | 147000 | 147300 | 147000 | 1379 |
| 219 | 20250103 | 150400 | 86479848400 | 146900 | 146800 | 147000 | 146800 | 501 |
| 220 | 20250103 | 150300 | 86406234700 | 146800 | 146900 | 146900 | 146700 | 1374 |
| 221 | 20250103 | 150200 | 86204512800 | 146900 | 146600 | 146900 | 146500 | 1792 |
| 222 | 20250103 | 150100 | 85941609800 | 146700 | 146200 | 146700 | 146200 | 639 |
| 223 | 20250103 | 150000 | 85848049200 | 146200 | 146100 | 146300 | 146000 | 1556 |
| 224 | 20250103 | 145900 | 85620638900 | 146100 | 146000 | 146200 | 146000 | 623 |
| 225 | 20250103 | 145800 | 85529610900 | 146100 | 146000 | 146100 | 146000 | 487 |
| 226 | 20250103 | 145700 | 85458495000 | 145900 | 145900 | 146100 | 145900 | 1126 |
| 227 | 20250103 | 145600 | 85294083000 | 145900 | 145700 | 146000 | 145700 | 542 |
| 228 | 20250103 | 145500 | 85215049400 | 145800 | 145800 | 145900 | 145500 | 915 |
| 229 | 20250103 | 145400 | 85081745200 | 146000 | 145800 | 146000 | 145800 | 931 |
| 230 | 20250103 | 145300 | 84945894900 | 145800 | 145800 | 145900 | 145800 | 131 |
| 231 | 20250103 | 145200 | 84926787800 | 145800 | 145700 | 145900 | 145700 | 843 |
| 232 | 20250103 | 145100 | 84803854800 | 145700 | 145700 | 145800 | 145700 | 361 |
| 233 | 20250103 | 145000 | 84751230900 | 145700 | 145800 | 145900 | 145600 | 1048 |
| 234 | 20250103 | 144900 | 84598468400 | 145700 | 145500 | 145900 | 145500 | 568 |
| 235 | 20250103 | 144800 | 84515685200 | 145500 | 145300 | 145600 | 145300 | 436 |
| 236 | 20250103 | 144700 | 84452242800 | 145400 | 145300 | 145400 | 145300 | 272 |
| 237 | 20250103 | 144600 | 84412698400 | 145300 | 145400 | 145500 | 145300 | 657 |
| 238 | 20250103 | 144500 | 84317178400 | 145400 | 145500 | 145500 | 145400 | 304 |
| 239 | 20250103 | 144400 | 84272958200 | 145500 | 145300 | 145700 | 145300 | 357 |
| 240 | 20250103 | 144300 | 84221014000 | 145400 | 145200 | 145500 | 145200 | 296 |
| 241 | 20250103 | 144200 | 84177970600 | 145300 | 145300 | 145300 | 145200 | 350 |
| 242 | 20250103 | 144100 | 84127124200 | 145300 | 145500 | 145600 | 145300 | 415 |
| 243 | 20250103 | 144000 | 84066770600 | 145500 | 145400 | 145700 | 145400 | 520 |
| 244 | 20250103 | 143900 | 83991069200 | 145500 | 145400 | 145600 | 145400 | 281 |
| 245 | 20250103 | 143800 | 83950181200 | 145500 | 145200 | 145600 | 145200 | 392 |
| 246 | 20250103 | 143700 | 83893155400 | 145300 | 145200 | 145300 | 145100 | 147 |
| 247 | 20250103 | 143600 | 83871802400 | 145100 | 145200 | 145300 | 145100 | 682 |
| 248 | 20250103 | 143500 | 83772752300 | 145200 | 145200 | 145300 | 145000 | 505 |
| 249 | 20250103 | 143400 | 83699470600 | 145200 | 145000 | 145400 | 145000 | 710 |
| 250 | 20250103 | 143300 | 83596374700 | 145000 | 144800 | 145000 | 144800 | 765 |
| 251 | 20250103 | 143200 | 83485471000 | 144800 | 144800 | 145000 | 144700 | 444 |
| 252 | 20250103 | 143100 | 83421166100 | 144800 | 144900 | 145100 | 144800 | 813 |
| 253 | 20250103 | 143000 | 83303310400 | 144900 | 145100 | 145100 | 144700 | 1962 |
| 254 | 20250103 | 142900 | 83019001700 | 145100 | 144800 | 145200 | 144700 | 1899 |
| 255 | 20250103 | 142800 | 82743800400 | 144800 | 145100 | 145200 | 144800 | 1221 |
| 256 | 20250103 | 142700 | 82566788100 | 145100 | 145300 | 145400 | 144900 | 4341 |
| 257 | 20250103 | 142600 | 81936869700 | 145400 | 145800 | 145800 | 145200 | 5320 |
| 258 | 20250103 | 142500 | 81162263600 | 145800 | 146000 | 146000 | 145800 | 1139 |
| 259 | 20250103 | 142400 | 80996149000 | 146000 | 146000 | 146100 | 145900 | 244 |
| 260 | 20250103 | 142300 | 80960515200 | 145900 | 146000 | 146100 | 145900 | 300 |
| 261 | 20250103 | 142200 | 80916705100 | 146000 | 145900 | 146300 | 145900 | 544 |
| 262 | 20250103 | 142100 | 80837233200 | 145900 | 146000 | 146000 | 145700 | 1057 |
| 263 | 20250103 | 142000 | 80683025200 | 146000 | 145900 | 146000 | 145800 | 212 |
| 264 | 20250103 | 141900 | 80652087400 | 145800 | 145900 | 146000 | 145600 | 837 |
| 265 | 20250103 | 141800 | 80530077600 | 145900 | 145800 | 146000 | 145800 | 468 |
| 266 | 20250103 | 141700 | 80461796300 | 145800 | 146000 | 146100 | 145600 | 2241 |
| 267 | 20250103 | 141600 | 80134908100 | 146100 | 146100 | 146300 | 146000 | 467 |
| 268 | 20250103 | 141500 | 80066672000 | 146100 | 146100 | 146200 | 146100 | 206 |
| 269 | 20250103 | 141400 | 80036565800 | 146000 | 146200 | 146400 | 146000 | 992 |
| 270 | 20250103 | 141300 | 79891548900 | 146300 | 146400 | 146400 | 146200 | 227 |
| 271 | 20250103 | 141200 | 79858337400 | 146300 | 146500 | 146700 | 146300 | 478 |
| 272 | 20250103 | 141100 | 79788293300 | 146600 | 146400 | 146700 | 146400 | 240 |
| 273 | 20250103 | 141000 | 79753116200 | 146300 | 146400 | 146500 | 146300 | 250 |
| 274 | 20250103 | 140900 | 79716529000 | 146300 | 146400 | 146500 | 146200 | 186 |
| 275 | 20250103 | 140800 | 79689307000 | 146300 | 146300 | 146400 | 146100 | 506 |
| 276 | 20250103 | 140700 | 79615269700 | 146100 | 146000 | 146300 | 145900 | 2068 |
| 277 | 20250103 | 140600 | 79313247900 | 146000 | 146200 | 146400 | 146000 | 1534 |
| 278 | 20250103 | 140500 | 79089078700 | 146200 | 146600 | 146700 | 146100 | 1703 |
| 279 | 20250103 | 140400 | 78839790700 | 146600 | 146900 | 147000 | 146600 | 311 |
| 280 | 20250103 | 140300 | 78794125000 | 146900 | 147000 | 147000 | 146900 | 343 |
| 281 | 20250103 | 140200 | 78743720700 | 146900 | 146900 | 147000 | 146900 | 282 |
| 282 | 20250103 | 140100 | 78702272700 | 146900 | 146900 | 147000 | 146900 | 290 |
| 283 | 20250103 | 140000 | 78659662400 | 146900 | 147000 | 147100 | 146600 | 1369 |
| 284 | 20250103 | 135900 | 78458622900 | 147000 | 146900 | 147100 | 146900 | 207 |
| 285 | 20250103 | 135800 | 78428196500 | 146800 | 147300 | 147300 | 146800 | 301 |
| 286 | 20250103 | 135700 | 78383927000 | 147200 | 147300 | 147400 | 147200 | 165 |
| 287 | 20250103 | 135600 | 78359622900 | 147200 | 147300 | 147500 | 147100 | 1013 |
| 288 | 20250103 | 135500 | 78210363200 | 147300 | 147300 | 147300 | 147000 | 458 |
| 289 | 20250103 | 135400 | 78142958600 | 147200 | 147400 | 147400 | 147100 | 389 |
| 290 | 20250103 | 135300 | 78085681400 | 147300 | 147400 | 147400 | 147300 | 92 |
| 291 | 20250103 | 135200 | 78072124700 | 147500 | 147200 | 147500 | 147100 | 526 |
| 292 | 20250103 | 135100 | 77994661700 | 147200 | 146900 | 147200 | 146700 | 411 |
| 293 | 20250103 | 135000 | 77934231000 | 146800 | 147200 | 147400 | 146700 | 1338 |
| 294 | 20250103 | 134900 | 77737354300 | 147100 | 146800 | 147100 | 146700 | 1017 |
| 295 | 20250103 | 134800 | 77587886000 | 146700 | 146400 | 147100 | 146400 | 2457 |
| 296 | 20250103 | 134700 | 77227227200 | 146400 | 146100 | 146500 | 146100 | 1329 |
| 297 | 20250103 | 134600 | 77032775200 | 146100 | 146300 | 146500 | 146000 | 1388 |
| 298 | 20250103 | 134500 | 76829712600 | 146200 | 146100 | 146400 | 146000 | 1637 |
| 299 | 20250103 | 134400 | 76590298300 | 146100 | 145400 | 146300 | 145400 | 2137 |
| 300 | 20250103 | 134300 | 76278529700 | 145400 | 146000 | 146200 | 145400 | 5806 |
| 301 | 20250103 | 134200 | 75431255800 | 146000 | 147100 | 147100 | 146000 | 6388 |
| 302 | 20250103 | 134100 | 74494666000 | 147100 | 146800 | 147400 | 146800 | 5761 |
| 303 | 20250103 | 134000 | 73647714400 | 146800 | 146800 | 147000 | 146600 | 784 |
| 304 | 20250103 | 133900 | 73532597500 | 146900 | 146600 | 147000 | 146500 | 2217 |
| 305 | 20250103 | 133800 | 73207461700 | 146500 | 146900 | 147400 | 146200 | 4976 |
| 306 | 20250103 | 133700 | 72476743100 | 146800 | 148300 | 148300 | 146800 | 7542 |
| 307 | 20250103 | 133600 | 71364793500 | 148200 | 149400 | 149500 | 148000 | 2535 |
| 308 | 20250103 | 133500 | 70987649800 | 149400 | 150600 | 150600 | 149400 | 1557 |
| 309 | 20250103 | 133400 | 70753946200 | 150600 | 150300 | 150700 | 150200 | 2320 |
| 310 | 20250103 | 133300 | 70404877100 | 150200 | 150100 | 150300 | 150000 | 2407 |
| 311 | 20250103 | 133200 | 70043360500 | 150100 | 149700 | 150100 | 149600 | 4598 |
| 312 | 20250103 | 133100 | 69353736400 | 149600 | 149900 | 150000 | 149600 | 3133 |
| 313 | 20250103 | 133000 | 68884129800 | 149900 | 149400 | 149900 | 149300 | 4548 |
| 314 | 20250103 | 132900 | 68203659200 | 149400 | 149200 | 149400 | 149100 | 2467 |
| 315 | 20250103 | 132800 | 67835381900 | 149100 | 149000 | 149200 | 148900 | 1632 |
| 316 | 20250103 | 132700 | 67592129100 | 149000 | 149100 | 149100 | 148900 | 1062 |
| 317 | 20250103 | 132600 | 67433842900 | 149100 | 148800 | 149100 | 148700 | 5207 |
| 318 | 20250103 | 132500 | 66657832500 | 148700 | 148500 | 148800 | 148500 | 1291 |
| 319 | 20250103 | 132400 | 66465780500 | 148600 | 148400 | 148600 | 148400 | 560 |
| 320 | 20250103 | 132300 | 66382624300 | 148500 | 148500 | 148700 | 148400 | 764 |
| 321 | 20250103 | 132200 | 66269172400 | 148500 | 148600 | 148700 | 148400 | 728 |
| 322 | 20250103 | 132100 | 66161010800 | 148600 | 148600 | 148700 | 148500 | 208 |
| 323 | 20250103 | 132000 | 66130103100 | 148500 | 148500 | 148600 | 148500 | 343 |
| 324 | 20250103 | 131900 | 66079154400 | 148500 | 148500 | 148600 | 148400 | 292 |
| 325 | 20250103 | 131800 | 66035793000 | 148500 | 148500 | 148500 | 148400 | 245 |
| 326 | 20250103 | 131700 | 65999423600 | 148400 | 148500 | 148500 | 148400 | 206 |
| 327 | 20250103 | 131600 | 65968844100 | 148600 | 148500 | 148600 | 148500 | 289 |
| 328 | 20250103 | 131500 | 65925911000 | 148500 | 148500 | 148600 | 148400 | 652 |
| 329 | 20250103 | 131400 | 65829091100 | 148600 | 148500 | 148600 | 148500 | 107 |
| 330 | 20250103 | 131300 | 65813200500 | 148500 | 148400 | 148600 | 148400 | 584 |
| 331 | 20250103 | 131200 | 65726470000 | 148500 | 148500 | 148600 | 148300 | 668 |
| 332 | 20250103 | 131100 | 65627296100 | 148500 | 148600 | 148700 | 148400 | 1089 |
| 333 | 20250103 | 131000 | 65465559000 | 148600 | 148700 | 148700 | 148600 | 469 |
| 334 | 20250103 | 130900 | 65395848900 | 148600 | 148800 | 148800 | 148600 | 327 |
| 335 | 20250103 | 130800 | 65347230300 | 148700 | 148800 | 148900 | 148700 | 508 |
| 336 | 20250103 | 130700 | 65271647800 | 148800 | 148600 | 149000 | 148600 | 689 |
| 337 | 20250103 | 130600 | 65169101700 | 148600 | 148900 | 149000 | 148500 | 520 |
| 338 | 20250103 | 130500 | 65091730100 | 148900 | 149000 | 149100 | 148800 | 542 |
| 339 | 20250103 | 130400 | 65011008000 | 148900 | 149000 | 149100 | 148900 | 439 |
| 340 | 20250103 | 130300 | 64945604800 | 149000 | 149000 | 149100 | 148900 | 823 |
| 341 | 20250103 | 130200 | 64822981100 | 149000 | 149000 | 149000 | 148900 | 826 |
| 342 | 20250103 | 130100 | 64699917600 | 148900 | 148900 | 149000 | 148900 | 394 |
| 343 | 20250103 | 130000 | 64641233600 | 149000 | 148600 | 149000 | 148600 | 1449 |
| 344 | 20250103 | 125900 | 64425595800 | 148600 | 148600 | 148700 | 148600 | 163 |
| 345 | 20250103 | 125800 | 64401372400 | 148700 | 148500 | 148700 | 148500 | 231 |
| 346 | 20250103 | 125700 | 64367040600 | 148600 | 148600 | 148700 | 148400 | 849 |
| 347 | 20250103 | 125600 | 64240927900 | 148700 | 148700 | 148700 | 148600 | 239 |
| 348 | 20250103 | 125500 | 64205395800 | 148600 | 148700 | 148700 | 148600 | 417 |
| 349 | 20250103 | 125400 | 64143402600 | 148700 | 148600 | 148700 | 148600 | 268 |
| 350 | 20250103 | 125300 | 64103573700 | 148700 | 148700 | 148800 | 148700 | 347 |
| 351 | 20250103 | 125200 | 64051973300 | 148700 | 148600 | 148700 | 148600 | 322 |
| 352 | 20250103 | 125100 | 64004093900 | 148600 | 148600 | 148700 | 148600 | 591 |
| 353 | 20250103 | 125000 | 63916256000 | 148500 | 148700 | 148700 | 148500 | 396 |
| 354 | 20250103 | 124900 | 63857391100 | 148700 | 148600 | 148700 | 148600 | 168 |
| 355 | 20250103 | 124800 | 63832411000 | 148700 | 148600 | 148700 | 148600 | 760 |
| 356 | 20250103 | 124700 | 63719461000 | 148500 | 148600 | 148600 | 148500 | 94 |
| 357 | 20250103 | 124600 | 63705498600 | 148600 | 148400 | 148600 | 148300 | 269 |
| 358 | 20250103 | 124500 | 63665557700 | 148300 | 148400 | 148500 | 148300 | 287 |
| 359 | 20250103 | 124400 | 63622979600 | 148300 | 148500 | 148500 | 148300 | 238 |
| 360 | 20250103 | 124300 | 63587660900 | 148500 | 148400 | 148500 | 148300 | 182 |
| 361 | 20250103 | 124200 | 63560643100 | 148400 | 148500 | 148500 | 148300 | 250 |
| 362 | 20250103 | 124100 | 63523540000 | 148500 | 148500 | 148600 | 148400 | 296 |
| 363 | 20250103 | 124000 | 63479583600 | 148400 | 148400 | 148500 | 148400 | 570 |
| 364 | 20250103 | 123900 | 63394948900 | 148500 | 148300 | 148500 | 148300 | 706 |
| 365 | 20250103 | 123800 | 63290197200 | 148300 | 148400 | 148400 | 148200 | 332 |
| 366 | 20250103 | 123700 | 63240958300 | 148300 | 148300 | 148400 | 148200 | 241 |
| 367 | 20250103 | 123600 | 63205206600 | 148300 | 148300 | 148400 | 148200 | 194 |
| 368 | 20250103 | 123500 | 63176426300 | 148300 | 148300 | 148300 | 148200 | 253 |
| 369 | 20250103 | 123400 | 63138910500 | 148300 | 148300 | 148400 | 148200 | 414 |
| 370 | 20250103 | 123300 | 63077512500 | 148300 | 148300 | 148400 | 148200 | 156 |
| 371 | 20250103 | 123200 | 63054381600 | 148200 | 148300 | 148400 | 148100 | 430 |
| 372 | 20250103 | 123100 | 62990627900 | 148300 | 148500 | 148600 | 148000 | 1253 |
| 373 | 20250103 | 123000 | 62804861200 | 148600 | 148900 | 149000 | 148600 | 1218 |
| 374 | 20250103 | 122900 | 62623607800 | 148900 | 148900 | 149100 | 148900 | 1140 |
| 375 | 20250103 | 122800 | 62453753800 | 148900 | 148900 | 149000 | 148800 | 1323 |
| 376 | 20250103 | 122700 | 62256767900 | 149000 | 149000 | 149000 | 148900 | 796 |
| 377 | 20250103 | 122600 | 62138202800 | 148900 | 148900 | 149000 | 148800 | 462 |
| 378 | 20250103 | 122500 | 62069420200 | 148900 | 149000 | 149000 | 148800 | 725 |
| 379 | 20250103 | 122400 | 61961435200 | 149000 | 148900 | 149000 | 148900 | 1842 |
| 380 | 20250103 | 122300 | 61687004000 | 148900 | 148800 | 148900 | 148700 | 2807 |
| 381 | 20250103 | 122200 | 61269217800 | 148700 | 148700 | 148800 | 148700 | 631 |
| 382 | 20250103 | 122100 | 61175372600 | 148700 | 148600 | 148800 | 148600 | 951 |
| 383 | 20250103 | 122000 | 61033956900 | 148700 | 148600 | 148700 | 148500 | 411 |
| 384 | 20250103 | 121900 | 60972853800 | 148700 | 148500 | 148700 | 148500 | 896 |
| 385 | 20250103 | 121800 | 60839703900 | 148500 | 148500 | 148600 | 148400 | 190 |
| 386 | 20250103 | 121700 | 60811490600 | 148500 | 148400 | 148500 | 148400 | 435 |
| 387 | 20250103 | 121600 | 60746902900 | 148400 | 148300 | 148500 | 148300 | 244 |
| 388 | 20250103 | 121500 | 60710698000 | 148400 | 148400 | 148400 | 148300 | 269 |
| 389 | 20250103 | 121400 | 60670791800 | 148400 | 148400 | 148400 | 148300 | 198 |
| 390 | 20250103 | 121300 | 60641412800 | 148400 | 148500 | 148600 | 148400 | 431 |
| 391 | 20250103 | 121200 | 60577413900 | 148500 | 148400 | 148500 | 148400 | 265 |
| 392 | 20250103 | 121100 | 60538064500 | 148400 | 148500 | 148500 | 148300 | 121 |
| 393 | 20250103 | 121000 | 60520106100 | 148400 | 148500 | 148600 | 148300 | 395 |
| 394 | 20250103 | 120900 | 60461469200 | 148400 | 148500 | 148600 | 148400 | 161 |
| 395 | 20250103 | 120800 | 60437561900 | 148500 | 148400 | 148600 | 148400 | 468 |
| 396 | 20250103 | 120700 | 60368079300 | 148500 | 148700 | 148700 | 148500 | 461 |
| 397 | 20250103 | 120600 | 60299584500 | 148700 | 148700 | 148800 | 148600 | 555 |
| 398 | 20250103 | 120500 | 60217056800 | 148600 | 148500 | 148700 | 148500 | 1771 |
| 399 | 20250103 | 120400 | 59953790600 | 148600 | 148400 | 148600 | 148300 | 1252 |
| 400 | 20250103 | 120300 | 59767937800 | 148400 | 148500 | 148600 | 148400 | 215 |
| 401 | 20250103 | 120200 | 59736029100 | 148500 | 148500 | 148600 | 148400 | 1136 |
| 402 | 20250103 | 120100 | 59567321100 | 148600 | 148600 | 148600 | 148500 | 459 |
| 403 | 20250103 | 120000 | 59499129300 | 148500 | 148400 | 148600 | 148400 | 714 |
| 404 | 20250103 | 115900 | 59393088000 | 148400 | 148400 | 148500 | 148400 | 1114 |
| 405 | 20250103 | 115800 | 59227682100 | 148400 | 148200 | 148500 | 148200 | 4456 |
| 406 | 20250103 | 115700 | 58566541000 | 148300 | 148000 | 148300 | 147900 | 5402 |
| 407 | 20250103 | 115600 | 57766220400 | 147900 | 148000 | 148000 | 147900 | 341 |
| 408 | 20250103 | 115500 | 57715767100 | 147900 | 148000 | 148000 | 147900 | 841 |
| 409 | 20250103 | 115400 | 57591310500 | 147900 | 147800 | 148000 | 147800 | 513 |
| 410 | 20250103 | 115300 | 57515438000 | 147900 | 147900 | 147900 | 147800 | 334 |
| 411 | 20250103 | 115200 | 57466059500 | 147900 | 147900 | 147900 | 147800 | 328 |
| 412 | 20250103 | 115100 | 57417555900 | 147900 | 148000 | 148000 | 147900 | 372 |
| 413 | 20250103 | 115000 | 57362524400 | 148000 | 148000 | 148100 | 147800 | 184 |
| 414 | 20250103 | 114900 | 57335302800 | 147900 | 148100 | 148100 | 147900 | 504 |
| 415 | 20250103 | 114800 | 57260710900 | 148000 | 148100 | 148100 | 148000 | 719 |
| 416 | 20250103 | 114700 | 57154265500 | 148100 | 148000 | 148100 | 147900 | 358 |
| 417 | 20250103 | 114600 | 57101277700 | 148000 | 147900 | 148100 | 147800 | 1470 |
| 418 | 20250103 | 114500 | 56883758900 | 148000 | 147900 | 148000 | 147800 | 1799 |
| 419 | 20250103 | 114400 | 56617635800 | 147900 | 147800 | 148000 | 147800 | 1538 |
| 420 | 20250103 | 114300 | 56390151000 | 147900 | 147800 | 147900 | 147700 | 936 |
| 421 | 20250103 | 114200 | 56251814000 | 147700 | 147700 | 147800 | 147600 | 450 |
| 422 | 20250103 | 114100 | 56185348100 | 147600 | 147800 | 147800 | 147600 | 565 |
| 423 | 20250103 | 114000 | 56101893300 | 147700 | 147600 | 147800 | 147500 | 299 |
| 424 | 20250103 | 113900 | 56057721900 | 147700 | 147700 | 147800 | 147500 | 205 |
| 425 | 20250103 | 113800 | 56027440100 | 147700 | 147600 | 147800 | 147500 | 241 |
| 426 | 20250103 | 113700 | 55991864100 | 147600 | 147900 | 147900 | 147400 | 587 |
| 427 | 20250103 | 113600 | 55905202200 | 147800 | 147700 | 147900 | 147700 | 216 |
| 428 | 20250103 | 113500 | 55873274900 | 147700 | 147700 | 147900 | 147600 | 1195 |
| 429 | 20250103 | 113400 | 55696684200 | 147800 | 147700 | 147800 | 147600 | 329 |
| 430 | 20250103 | 113300 | 55648077000 | 147700 | 147700 | 147800 | 147600 | 199 |
| 431 | 20250103 | 113200 | 55618690600 | 147700 | 147800 | 147900 | 147400 | 1762 |
| 432 | 20250103 | 113100 | 55358601400 | 147900 | 147600 | 147900 | 147600 | 954 |
| 433 | 20250103 | 113000 | 55217626800 | 147600 | 147600 | 147700 | 147500 | 730 |
| 434 | 20250103 | 112900 | 55109848800 | 147600 | 147500 | 147600 | 147400 | 367 |
| 435 | 20250103 | 112800 | 55055719800 | 147500 | 147500 | 147600 | 147300 | 586 |
| 436 | 20250103 | 112700 | 54969297000 | 147400 | 147400 | 147500 | 147400 | 263 |
| 437 | 20250103 | 112600 | 54930526900 | 147400 | 147400 | 147500 | 147400 | 535 |
| 438 | 20250103 | 112500 | 54851655600 | 147300 | 147400 | 147400 | 147300 | 277 |
| 439 | 20250103 | 112400 | 54810841300 | 147300 | 147400 | 147500 | 147300 | 539 |
| 440 | 20250103 | 112300 | 54731359000 | 147300 | 147300 | 147400 | 147300 | 274 |
| 441 | 20250103 | 112200 | 54690983000 | 147300 | 147500 | 147500 | 147200 | 386 |
| 442 | 20250103 | 112100 | 54634097000 | 147500 | 147500 | 147500 | 147300 | 663 |
| 443 | 20250103 | 112000 | 54536348800 | 147500 | 147500 | 147700 | 147200 | 747 |
| 444 | 20250103 | 111900 | 54426178400 | 147500 | 147100 | 147700 | 147100 | 1123 |
| 445 | 20250103 | 111800 | 54260692900 | 147100 | 147200 | 147300 | 147100 | 693 |
| 446 | 20250103 | 111700 | 54158717900 | 147200 | 147100 | 147300 | 147100 | 448 |
| 447 | 20250103 | 111600 | 54092773800 | 147100 | 147100 | 147200 | 147000 | 474 |
| 448 | 20250103 | 111500 | 54023052700 | 147000 | 146800 | 147200 | 146800 | 374 |
| 449 | 20250103 | 111400 | 53968078700 | 146800 | 147100 | 147300 | 146800 | 723 |
| 450 | 20250103 | 111300 | 53861733300 | 147100 | 147300 | 147400 | 147100 | 283 |
| 451 | 20250103 | 111200 | 53820050600 | 147300 | 147500 | 147500 | 147300 | 312 |
| 452 | 20250103 | 111100 | 53774077300 | 147500 | 147600 | 147600 | 147300 | 273 |
| 453 | 20250103 | 111000 | 53733808600 | 147500 | 147400 | 147600 | 147200 | 1098 |
| 454 | 20250103 | 110900 | 53572058900 | 147400 | 147600 | 147700 | 147300 | 678 |
| 455 | 20250103 | 110800 | 53472057400 | 147600 | 147800 | 147800 | 147300 | 1322 |
| 456 | 20250103 | 110700 | 53276906700 | 147700 | 147700 | 148000 | 147700 | 614 |
| 457 | 20250103 | 110600 | 53186136700 | 147700 | 148000 | 148100 | 147600 | 2656 |
| 458 | 20250103 | 110500 | 52793377200 | 147900 | 147500 | 148100 | 147500 | 10597 |
| 459 | 20250103 | 110400 | 51225762700 | 147500 | 147000 | 147600 | 147000 | 1418 |
| 460 | 20250103 | 110300 | 51016779200 | 147000 | 147000 | 147300 | 146900 | 585 |
| 461 | 20250103 | 110200 | 50930715400 | 147000 | 147200 | 147200 | 146900 | 700 |
| 462 | 20250103 | 110100 | 50827790000 | 147100 | 147000 | 147100 | 147000 | 588 |
| 463 | 20250103 | 110000 | 50741306800 | 147100 | 147000 | 147100 | 147000 | 259 |
| 464 | 20250103 | 105900 | 50703231200 | 147000 | 147300 | 147300 | 146700 | 669 |
| 465 | 20250103 | 105800 | 50604919000 | 147300 | 147400 | 147400 | 147200 | 526 |
| 466 | 20250103 | 105700 | 50527428800 | 147300 | 147500 | 147500 | 147200 | 288 |
| 467 | 20250103 | 105600 | 50484996500 | 147500 | 147000 | 147600 | 147000 | 1576 |
| 468 | 20250103 | 105500 | 50252796300 | 146900 | 147000 | 147100 | 146900 | 144 |
| 469 | 20250103 | 105400 | 50231618800 | 147000 | 147000 | 147300 | 147000 | 1563 |
| 470 | 20250103 | 105300 | 50001692800 | 147000 | 146600 | 147000 | 146500 | 1373 |
| 471 | 20250103 | 105200 | 49800229000 | 146500 | 146500 | 146600 | 146400 | 381 |
| 472 | 20250103 | 105100 | 49744412800 | 146500 | 146500 | 146600 | 146400 | 1110 |
| 473 | 20250103 | 105000 | 49581813600 | 146500 | 146200 | 146600 | 146100 | 1204 |
| 474 | 20250103 | 104900 | 49405493200 | 146100 | 146200 | 146300 | 146100 | 169 |
| 475 | 20250103 | 104800 | 49380777900 | 146300 | 146100 | 146300 | 146000 | 560 |
| 476 | 20250103 | 104700 | 49298917800 | 146100 | 146000 | 146300 | 145900 | 518 |
| 477 | 20250103 | 104600 | 49223241400 | 145900 | 146000 | 146100 | 145800 | 413 |
| 478 | 20250103 | 104500 | 49162953400 | 146100 | 145300 | 146100 | 145300 | 712 |
| 479 | 20250103 | 104400 | 49059237700 | 145200 | 145400 | 145400 | 145200 | 259 |
| 480 | 20250103 | 104300 | 49021607600 | 145400 | 145300 | 145700 | 145300 | 790 |
| 481 | 20250103 | 104200 | 48906742700 | 145300 | 146000 | 146000 | 145300 | 1758 |
| 482 | 20250103 | 104100 | 48650537700 | 146000 | 146200 | 146200 | 145900 | 650 |
| 483 | 20250103 | 104000 | 48555589800 | 146200 | 146100 | 146500 | 146100 | 1260 |
| 484 | 20250103 | 103900 | 48371225000 | 146100 | 146000 | 146200 | 145900 | 734 |
| 485 | 20250103 | 103800 | 48264102600 | 146000 | 146200 | 146400 | 145900 | 647 |
| 486 | 20250103 | 103700 | 48169577900 | 146200 | 146000 | 146500 | 145900 | 1146 |
| 487 | 20250103 | 103600 | 48002127800 | 146000 | 145800 | 146200 | 145800 | 1127 |
| 488 | 20250103 | 103500 | 47837610700 | 145800 | 146100 | 146200 | 145800 | 1620 |
| 489 | 20250103 | 103400 | 47601214900 | 146100 | 146200 | 146200 | 146000 | 875 |
| 490 | 20250103 | 103300 | 47473354100 | 146300 | 146500 | 146600 | 146100 | 2542 |
| 491 | 20250103 | 103200 | 47101600700 | 146500 | 146600 | 146700 | 146400 | 465 |
| 492 | 20250103 | 103100 | 47033461700 | 146700 | 146500 | 146700 | 146400 | 569 |
| 493 | 20250103 | 103000 | 46950040200 | 146600 | 146700 | 146800 | 146400 | 610 |
| 494 | 20250103 | 102900 | 46860635200 | 146700 | 147100 | 147100 | 146700 | 1016 |
| 495 | 20250103 | 102800 | 46711337700 | 147000 | 147000 | 147100 | 146900 | 922 |
| 496 | 20250103 | 102700 | 46575823600 | 147000 | 147000 | 147100 | 146600 | 954 |
| 497 | 20250103 | 102600 | 46435682500 | 147000 | 147200 | 147200 | 146900 | 539 |
| 498 | 20250103 | 102500 | 46356395200 | 147200 | 146800 | 147300 | 146800 | 864 |
| 499 | 20250103 | 102400 | 46229387700 | 146700 | 147200 | 147300 | 146500 | 2160 |
| 500 | 20250103 | 102300 | 45912155100 | 147200 | 147400 | 147500 | 147000 | 1117 |
| 501 | 20250103 | 102200 | 45747649300 | 147500 | 147900 | 148000 | 147100 | 2217 |
| 502 | 20250103 | 102100 | 45420401100 | 147900 | 147600 | 148000 | 147600 | 4188 |
| 503 | 20250103 | 102000 | 44801335400 | 147600 | 147200 | 147700 | 147100 | 4930 |
| 504 | 20250103 | 101900 | 44074223500 | 147200 | 147400 | 147500 | 147100 | 1812 |
| 505 | 20250103 | 101800 | 43807303100 | 147400 | 147400 | 147700 | 147300 | 6853 |
| 506 | 20250103 | 101700 | 42796557300 | 147300 | 147200 | 147400 | 147100 | 1863 |
| 507 | 20250103 | 101600 | 42522206800 | 147200 | 146600 | 147300 | 146600 | 5842 |
| 508 | 20250103 | 101500 | 41663759500 | 146600 | 146700 | 146800 | 146300 | 759 |
| 509 | 20250103 | 101400 | 41552470300 | 146700 | 146500 | 146700 | 146400 | 1667 |
| 510 | 20250103 | 101300 | 41308041200 | 146600 | 146600 | 146700 | 146000 | 1035 |
| 511 | 20250103 | 101200 | 41156496200 | 146600 | 146400 | 146800 | 146300 | 3223 |
| 512 | 20250103 | 101100 | 40684001500 | 146300 | 146300 | 146400 | 146200 | 837 |
| 513 | 20250103 | 101000 | 40561563100 | 146200 | 146000 | 146400 | 146000 | 2421 |
| 514 | 20250103 | 100900 | 40207669400 | 145900 | 145600 | 146000 | 145600 | 933 |
| 515 | 20250103 | 100800 | 40071607300 | 145700 | 145700 | 145900 | 145600 | 488 |
| 516 | 20250103 | 100700 | 40000492300 | 145700 | 145700 | 145800 | 145500 | 406 |
| 517 | 20250103 | 100600 | 39941363100 | 145700 | 145600 | 145700 | 145500 | 240 |
| 518 | 20250103 | 100500 | 39906413400 | 145600 | 145400 | 145700 | 145300 | 853 |
| 519 | 20250103 | 100400 | 39782265200 | 145400 | 145700 | 145700 | 145400 | 417 |
| 520 | 20250103 | 100300 | 39721564200 | 145700 | 145600 | 145900 | 145500 | 596 |
| 521 | 20250103 | 100200 | 39634805400 | 145600 | 145900 | 146000 | 145500 | 607 |
| 522 | 20250103 | 100100 | 39546286400 | 145900 | 146100 | 146200 | 145800 | 1609 |
| 523 | 20250103 | 100000 | 39311338200 | 146200 | 145800 | 146200 | 145700 | 1659 |
| 524 | 20250103 | 095900 | 39069172800 | 145900 | 145200 | 145900 | 145200 | 4953 |
| 525 | 20250103 | 095800 | 38348287300 | 145200 | 144900 | 145300 | 144900 | 573 |
| 526 | 20250103 | 095700 | 38265168500 | 144900 | 145200 | 145200 | 144800 | 673 |
| 527 | 20250103 | 095600 | 38167588200 | 145200 | 145200 | 145400 | 144800 | 721 |
| 528 | 20250103 | 095500 | 38062941900 | 145200 | 145300 | 145500 | 145000 | 794 |
| 529 | 20250103 | 095400 | 37947615000 | 145300 | 145500 | 145600 | 145200 | 468 |
| 530 | 20250103 | 095300 | 37879566300 | 145500 | 145600 | 145700 | 145300 | 1741 |
| 531 | 20250103 | 095200 | 37626173000 | 145500 | 145300 | 145600 | 145300 | 656 |
| 532 | 20250103 | 095100 | 37530752000 | 145300 | 144900 | 145400 | 144900 | 505 |
| 533 | 20250103 | 095000 | 37457426200 | 145200 | 144300 | 145200 | 144300 | 1080 |
| 534 | 20250103 | 094900 | 37301038900 | 144300 | 144700 | 144900 | 144300 | 728 |
| 535 | 20250103 | 094800 | 37195788700 | 144700 | 144800 | 144900 | 144500 | 789 |
| 536 | 20250103 | 094700 | 37081627900 | 144800 | 145600 | 145800 | 144800 | 1387 |
| 537 | 20250103 | 094600 | 36880183300 | 145600 | 146200 | 146300 | 144800 | 3156 |
| 538 | 20250103 | 094500 | 36421681100 | 146200 | 145700 | 146500 | 145600 | 3734 |
| 539 | 20250103 | 094400 | 35876413800 | 145600 | 145500 | 145700 | 145400 | 1390 |
| 540 | 20250103 | 094300 | 35674053600 | 145500 | 145300 | 145500 | 145100 | 1033 |
| 541 | 20250103 | 094200 | 35523914900 | 145300 | 145300 | 145300 | 145100 | 665 |
| 542 | 20250103 | 094100 | 35427366900 | 145300 | 145200 | 145400 | 145000 | 1210 |
| 543 | 20250103 | 094000 | 35251664500 | 145200 | 145400 | 145400 | 145200 | 709 |
| 544 | 20250103 | 093900 | 35148659600 | 145300 | 145200 | 145400 | 145100 | 1075 |
| 545 | 20250103 | 093800 | 34992494500 | 145200 | 145300 | 145400 | 145100 | 652 |
| 546 | 20250103 | 093700 | 34897815300 | 145400 | 145300 | 145600 | 145200 | 947 |
| 547 | 20250103 | 093600 | 34760054100 | 145300 | 144900 | 145500 | 144800 | 1996 |
| 548 | 20250103 | 093500 | 34470117600 | 144800 | 144500 | 145100 | 144500 | 2411 |
| 549 | 20250103 | 093400 | 34120654700 | 144600 | 144600 | 144700 | 144300 | 2025 |
| 550 | 20250103 | 093300 | 33828174200 | 144700 | 144300 | 145000 | 144100 | 1849 |
| 551 | 20250103 | 093200 | 33560756000 | 144300 | 144000 | 144600 | 144000 | 1547 |
| 552 | 20250103 | 093100 | 33337738800 | 144000 | 144600 | 144800 | 144000 | 1829 |
| 553 | 20250103 | 093000 | 33073575900 | 144600 | 144600 | 145100 | 144500 | 1661 |
| 554 | 20250103 | 092900 | 32833084100 | 144600 | 145000 | 145300 | 144600 | 1526 |
| 555 | 20250103 | 092800 | 32611704500 | 145000 | 144600 | 145300 | 144500 | 3459 |
| 556 | 20250103 | 092700 | 32110213800 | 144600 | 144000 | 145000 | 143900 | 4414 |
| 557 | 20250103 | 092600 | 31472221700 | 144000 | 144300 | 144600 | 143800 | 2724 |
| 558 | 20250103 | 092500 | 31079515900 | 144400 | 143500 | 144800 | 143200 | 5539 |
| 559 | 20250103 | 092400 | 30279943200 | 143100 | 144100 | 144100 | 143100 | 5487 |
| 560 | 20250103 | 092300 | 29492855300 | 144100 | 144800 | 144900 | 143700 | 4679 |
| 561 | 20250103 | 092200 | 28817984200 | 144800 | 145100 | 145600 | 144500 | 4660 |
| 562 | 20250103 | 092100 | 28142857000 | 145100 | 145900 | 146000 | 144900 | 5610 |
| 563 | 20250103 | 092000 | 27327481300 | 145900 | 146700 | 146800 | 145800 | 4424 |
| 564 | 20250103 | 091900 | 26680494900 | 146700 | 146600 | 147300 | 146300 | 4325 |
| 565 | 20250103 | 091800 | 26045525600 | 146600 | 146900 | 147400 | 146500 | 2525 |
| 566 | 20250103 | 091700 | 25674408000 | 146900 | 146900 | 147400 | 146800 | 6077 |
| 567 | 20250103 | 091600 | 24780139900 | 146900 | 146200 | 147300 | 146200 | 6433 |
| 568 | 20250103 | 091500 | 23834397600 | 146300 | 146100 | 147100 | 146000 | 5765 |
| 569 | 20250103 | 091400 | 22989812500 | 146100 | 147100 | 147500 | 145800 | 5896 |
| 570 | 20250103 | 091300 | 22126759100 | 147100 | 147000 | 147500 | 145700 | 10522 |
| 571 | 20250103 | 091200 | 20582143200 | 146800 | 146400 | 147400 | 146400 | 9267 |
| 572 | 20250103 | 091100 | 19220880200 | 146400 | 145800 | 146500 | 144900 | 13551 |
| 573 | 20250103 | 091000 | 17242179700 | 145800 | 145200 | 146200 | 144500 | 13194 |
| 574 | 20250103 | 090900 | 15319366300 | 145200 | 144600 | 145400 | 144500 | 6800 |
| 575 | 20250103 | 090800 | 14333859500 | 144900 | 144100 | 145300 | 143500 | 18061 |
| 576 | 20250103 | 090700 | 11725941000 | 144100 | 143900 | 144600 | 143700 | 8951 |
| 577 | 20250103 | 090600 | 10435900700 | 143900 | 143100 | 144100 | 142000 | 14422 |
| 578 | 20250103 | 090500 | 8368975100 | 143300 | 142100 | 143500 | 141600 | 14444 |
| 579 | 20250103 | 090400 | 6312166400 | 142100 | 141100 | 142400 | 140100 | 11642 |
| 580 | 20250103 | 090300 | 4664896900 | 141100 | 139300 | 141900 | 139100 | 15102 |
| 581 | 20250103 | 090200 | 2540744000 | 139300 | 138600 | 139900 | 138600 | 6405 |
| 582 | 20250103 | 090100 | 1649064200 | 138700 | 137200 | 138800 | 137000 | 5475 |
| 583 | 20250103 | 090000 | 893729200 | 137200 | 137200 | 137800 | 137000 | 6475 |