31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 3 | 20250102 | 185300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 4 | 20250102 | 185200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 5 | 20250102 | 185100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 6 | 20250102 | 185000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 7 | 20250102 | 184900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 8 | 20250102 | 184800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 9 | 20250102 | 184700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 10 | 20250102 | 184600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 11 | 20250102 | 184500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 12 | 20250102 | 184400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 13 | 20250102 | 184300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 14 | 20250102 | 184200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 15 | 20250102 | 184100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 16 | 20250102 | 184000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 17 | 20250102 | 183900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 18 | 20250102 | 183800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 19 | 20250102 | 183700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 20 | 20250102 | 183600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 21 | 20250102 | 183500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 22 | 20250102 | 183400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 23 | 20250102 | 183300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 24 | 20250102 | 183200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 25 | 20250102 | 183100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 26 | 20250102 | 183000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 27 | 20250102 | 182900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 28 | 20250102 | 182800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 29 | 20250102 | 182700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 30 | 20250102 | 182600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 31 | 20250102 | 182500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 32 | 20250102 | 182400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 33 | 20250102 | 182300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 34 | 20250102 | 182200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 35 | 20250102 | 182100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 36 | 20250102 | 182000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 37 | 20250102 | 181900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 38 | 20250102 | 181800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 39 | 20250102 | 181700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 40 | 20250102 | 181600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 41 | 20250102 | 181500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 42 | 20250102 | 181400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 43 | 20250102 | 181300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 44 | 20250102 | 181200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 45 | 20250102 | 181100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 46 | 20250102 | 181000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 47 | 20250102 | 180900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 48 | 20250102 | 180800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 49 | 20250102 | 180700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 50 | 20250102 | 180600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 51 | 20250102 | 180500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 52 | 20250102 | 180400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 53 | 20250102 | 180300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 54 | 20250102 | 180200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 55 | 20250102 | 180100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 56 | 20250102 | 180000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 57 | 20250102 | 175900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 58 | 20250102 | 175800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 59 | 20250102 | 175700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 60 | 20250102 | 175600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 61 | 20250102 | 175500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 62 | 20250102 | 175400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 63 | 20250102 | 175300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 64 | 20250102 | 175200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 65 | 20250102 | 175100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 66 | 20250102 | 175000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 67 | 20250102 | 174900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 68 | 20250102 | 174800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 69 | 20250102 | 174700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 70 | 20250102 | 174600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 71 | 20250102 | 174500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 72 | 20250102 | 174400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 73 | 20250102 | 174300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 74 | 20250102 | 174200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 75 | 20250102 | 174100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 76 | 20250102 | 174000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 77 | 20250102 | 173900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 78 | 20250102 | 173800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 79 | 20250102 | 173700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 80 | 20250102 | 173600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 81 | 20250102 | 173500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 82 | 20250102 | 173400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 83 | 20250102 | 173300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 84 | 20250102 | 173200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 85 | 20250102 | 173100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 86 | 20250102 | 173000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 87 | 20250102 | 172900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 88 | 20250102 | 172800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 89 | 20250102 | 172700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 90 | 20250102 | 172600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 91 | 20250102 | 172500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 92 | 20250102 | 172400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 93 | 20250102 | 172300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 94 | 20250102 | 172200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 95 | 20250102 | 172100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 96 | 20250102 | 172000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 97 | 20250102 | 171900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 98 | 20250102 | 171800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 99 | 20250102 | 171700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 100 | 20250102 | 171600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 101 | 20250102 | 171500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 102 | 20250102 | 171400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 103 | 20250102 | 171300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 104 | 20250102 | 171200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 105 | 20250102 | 171100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 106 | 20250102 | 171000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 107 | 20250102 | 170900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 108 | 20250102 | 170800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 109 | 20250102 | 170700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 110 | 20250102 | 170600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 111 | 20250102 | 170500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 112 | 20250102 | 170400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 113 | 20250102 | 170300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 114 | 20250102 | 170200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 115 | 20250102 | 170100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 116 | 20250102 | 170000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 117 | 20250102 | 165900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 118 | 20250102 | 165800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 119 | 20250102 | 165700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 120 | 20250102 | 165600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 121 | 20250102 | 165500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 122 | 20250102 | 165400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 123 | 20250102 | 165300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 124 | 20250102 | 165200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 125 | 20250102 | 165100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 126 | 20250102 | 165000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 127 | 20250102 | 164900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 128 | 20250102 | 164800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 129 | 20250102 | 164700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 130 | 20250102 | 164600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 131 | 20250102 | 164500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 132 | 20250102 | 164400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 133 | 20250102 | 164300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 134 | 20250102 | 164200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 135 | 20250102 | 164100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 136 | 20250102 | 164000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 137 | 20250102 | 163900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 138 | 20250102 | 163800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 139 | 20250102 | 163700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 140 | 20250102 | 163600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 141 | 20250102 | 163500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 142 | 20250102 | 163400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 143 | 20250102 | 163300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 144 | 20250102 | 163200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 145 | 20250102 | 163100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 146 | 20250102 | 163000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 147 | 20250102 | 162900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 148 | 20250102 | 162800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 149 | 20250102 | 162700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 150 | 20250102 | 162600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 151 | 20250102 | 162500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 152 | 20250102 | 162400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 153 | 20250102 | 162300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 154 | 20250102 | 162200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 155 | 20250102 | 162100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 156 | 20250102 | 162000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 157 | 20250102 | 161900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 158 | 20250102 | 161800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 159 | 20250102 | 161700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 160 | 20250102 | 161600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 161 | 20250102 | 161500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 162 | 20250102 | 161400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 163 | 20250102 | 161300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 164 | 20250102 | 161200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 165 | 20250102 | 161100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 166 | 20250102 | 161000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 167 | 20250102 | 160900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 168 | 20250102 | 160800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 169 | 20250102 | 160700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 170 | 20250102 | 160600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 171 | 20250102 | 160500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 172 | 20250102 | 160400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 173 | 20250102 | 160300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 174 | 20250102 | 160200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 175 | 20250102 | 160100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 176 | 20250102 | 160000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 177 | 20250102 | 155900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 178 | 20250102 | 155800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 179 | 20250102 | 155700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 180 | 20250102 | 155600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 181 | 20250102 | 155500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 182 | 20250102 | 155400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 183 | 20250102 | 155300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 184 | 20250102 | 155200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 185 | 20250102 | 155100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 186 | 20250102 | 155000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 187 | 20250102 | 154900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 188 | 20250102 | 154800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 189 | 20250102 | 154700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 190 | 20250102 | 154600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 191 | 20250102 | 154500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 192 | 20250102 | 154400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 193 | 20250102 | 154300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 194 | 20250102 | 154200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 195 | 20250102 | 154100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 196 | 20250102 | 154000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 197 | 20250102 | 153900 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 198 | 20250102 | 153800 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 199 | 20250102 | 153700 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 200 | 20250102 | 153600 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 201 | 20250102 | 153500 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 202 | 20250102 | 153400 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 203 | 20250102 | 153300 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 204 | 20250102 | 153200 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 205 | 20250102 | 153100 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 206 | 20250102 | 153000 | 36105672500 | 134500 | 134500 | 134500 | 134500 | 5812 |
| 207 | 20250102 | 152900 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 208 | 20250102 | 152800 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 209 | 20250102 | 152700 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 210 | 20250102 | 152600 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 211 | 20250102 | 152500 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 212 | 20250102 | 152400 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 213 | 20250102 | 152300 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 214 | 20250102 | 152200 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 215 | 20250102 | 152100 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 216 | 20250102 | 152000 | 35323958500 | 134500 | 134500 | 134500 | 134500 | 0 |
| 217 | 20250102 | 151900 | 35323958500 | 134500 | 134400 | 134900 | 134400 | 1287 |
| 218 | 20250102 | 151800 | 35150664700 | 134500 | 134500 | 134500 | 134300 | 387 |
| 219 | 20250102 | 151700 | 35098636300 | 134400 | 134300 | 134400 | 134300 | 779 |
| 220 | 20250102 | 151600 | 34993944500 | 134300 | 134800 | 134900 | 134200 | 3813 |
| 221 | 20250102 | 151500 | 34480497400 | 134800 | 134700 | 134800 | 134600 | 761 |
| 222 | 20250102 | 151400 | 34377960900 | 134700 | 134600 | 134700 | 134500 | 822 |
| 223 | 20250102 | 151300 | 34267341000 | 134600 | 134600 | 134600 | 134500 | 378 |
| 224 | 20250102 | 151200 | 34216477600 | 134600 | 134600 | 134600 | 134500 | 294 |
| 225 | 20250102 | 151100 | 34176924400 | 134600 | 134400 | 134600 | 134300 | 1164 |
| 226 | 20250102 | 151000 | 34020414100 | 134400 | 134200 | 134400 | 134200 | 169 |
| 227 | 20250102 | 150900 | 33997705400 | 134400 | 134100 | 134500 | 134000 | 1114 |
| 228 | 20250102 | 150800 | 33848271700 | 134100 | 134100 | 134100 | 134000 | 262 |
| 229 | 20250102 | 150700 | 33813155400 | 134100 | 134100 | 134100 | 134000 | 386 |
| 230 | 20250102 | 150600 | 33761404500 | 134000 | 134000 | 134000 | 133900 | 874 |
| 231 | 20250102 | 150500 | 33644348500 | 133900 | 134100 | 134100 | 133900 | 2248 |
| 232 | 20250102 | 150400 | 33343159500 | 134100 | 134000 | 134100 | 134000 | 505 |
| 233 | 20250102 | 150300 | 33275470600 | 134000 | 134100 | 134100 | 134000 | 683 |
| 234 | 20250102 | 150200 | 33183907800 | 134100 | 134100 | 134200 | 134000 | 908 |
| 235 | 20250102 | 150100 | 33062193200 | 134100 | 134100 | 134100 | 134000 | 467 |
| 236 | 20250102 | 150000 | 32999598800 | 134100 | 134100 | 134100 | 134000 | 526 |
| 237 | 20250102 | 145900 | 32929088400 | 134000 | 134100 | 134200 | 134000 | 1088 |
| 238 | 20250102 | 145800 | 32783207300 | 134000 | 134100 | 134100 | 134000 | 825 |
| 239 | 20250102 | 145700 | 32672639000 | 134100 | 134200 | 134200 | 134000 | 732 |
| 240 | 20250102 | 145600 | 32574501600 | 134200 | 134300 | 134400 | 134100 | 1476 |
| 241 | 20250102 | 145500 | 32376471600 | 134400 | 134300 | 134400 | 134300 | 471 |
| 242 | 20250102 | 145400 | 32313202500 | 134400 | 134300 | 134400 | 134200 | 363 |
| 243 | 20250102 | 145300 | 32264446400 | 134300 | 134300 | 134300 | 134200 | 754 |
| 244 | 20250102 | 145200 | 32163211700 | 134300 | 134200 | 134300 | 134200 | 687 |
| 245 | 20250102 | 145100 | 32070998300 | 134200 | 134200 | 134400 | 134200 | 1011 |
| 246 | 20250102 | 145000 | 31935186600 | 134300 | 134300 | 134400 | 134200 | 768 |
| 247 | 20250102 | 144900 | 31832055000 | 134200 | 134200 | 134300 | 134200 | 519 |
| 248 | 20250102 | 144800 | 31762378400 | 134300 | 134300 | 134300 | 134200 | 643 |
| 249 | 20250102 | 144700 | 31676050700 | 134300 | 134400 | 134400 | 134200 | 582 |
| 250 | 20250102 | 144600 | 31597925800 | 134200 | 134300 | 134400 | 134200 | 296 |
| 251 | 20250102 | 144500 | 31558177500 | 134400 | 134400 | 134400 | 134200 | 487 |
| 252 | 20250102 | 144400 | 31492760700 | 134300 | 134300 | 134400 | 134200 | 246 |
| 253 | 20250102 | 144300 | 31459727700 | 134300 | 134300 | 134500 | 134200 | 575 |
| 254 | 20250102 | 144200 | 31382482500 | 134300 | 134400 | 134400 | 134300 | 628 |
| 255 | 20250102 | 144100 | 31298109200 | 134300 | 134400 | 134500 | 134300 | 458 |
| 256 | 20250102 | 144000 | 31236573600 | 134500 | 134600 | 134600 | 134500 | 272 |
| 257 | 20250102 | 143900 | 31199974400 | 134500 | 134600 | 134600 | 134500 | 616 |
| 258 | 20250102 | 143800 | 31117076900 | 134600 | 134500 | 134600 | 134400 | 770 |
| 259 | 20250102 | 143700 | 31013515200 | 134400 | 134400 | 134600 | 134400 | 279 |
| 260 | 20250102 | 143600 | 30976000200 | 134600 | 134600 | 134600 | 134400 | 382 |
| 261 | 20250102 | 143500 | 30924619200 | 134500 | 134400 | 134600 | 134300 | 680 |
| 262 | 20250102 | 143400 | 30833209500 | 134500 | 134600 | 134600 | 134300 | 311 |
| 263 | 20250102 | 143300 | 30791399500 | 134500 | 134600 | 134800 | 134400 | 942 |
| 264 | 20250102 | 143200 | 30664653800 | 134600 | 134600 | 134600 | 134500 | 559 |
| 265 | 20250102 | 143100 | 30589432700 | 134500 | 134500 | 134600 | 134400 | 437 |
| 266 | 20250102 | 143000 | 30530683000 | 134500 | 134400 | 134700 | 134300 | 344 |
| 267 | 20250102 | 142900 | 30484413900 | 134300 | 134300 | 134500 | 134300 | 587 |
| 268 | 20250102 | 142800 | 30405550600 | 134400 | 134300 | 134400 | 134300 | 1281 |
| 269 | 20250102 | 142700 | 30233491400 | 134300 | 134400 | 134500 | 134300 | 884 |
| 270 | 20250102 | 142600 | 30114745100 | 134400 | 134300 | 134500 | 134300 | 600 |
| 271 | 20250102 | 142500 | 30034132300 | 134300 | 134400 | 134600 | 134300 | 400 |
| 272 | 20250102 | 142400 | 29980364000 | 134400 | 134700 | 134800 | 134400 | 463 |
| 273 | 20250102 | 142300 | 29918045100 | 134800 | 135000 | 135200 | 134500 | 867 |
| 274 | 20250102 | 142200 | 29801129100 | 135000 | 135100 | 135200 | 134600 | 562 |
| 275 | 20250102 | 142100 | 29725288000 | 135000 | 134900 | 135100 | 134900 | 572 |
| 276 | 20250102 | 142000 | 29648048400 | 135000 | 134800 | 135100 | 134700 | 934 |
| 277 | 20250102 | 141900 | 29521997800 | 134900 | 134800 | 135100 | 134700 | 765 |
| 278 | 20250102 | 141800 | 29418754100 | 134500 | 134800 | 135000 | 134500 | 671 |
| 279 | 20250102 | 141700 | 29328310900 | 134800 | 135000 | 135100 | 134700 | 841 |
| 280 | 20250102 | 141600 | 29214883400 | 134900 | 134800 | 135000 | 134800 | 518 |
| 281 | 20250102 | 141500 | 29145020800 | 134800 | 134900 | 135000 | 134700 | 758 |
| 282 | 20250102 | 141400 | 29042787200 | 134900 | 134900 | 135000 | 134700 | 412 |
| 283 | 20250102 | 141300 | 28987244200 | 134900 | 134700 | 135000 | 134500 | 528 |
| 284 | 20250102 | 141200 | 28916086500 | 134700 | 134800 | 134900 | 134400 | 570 |
| 285 | 20250102 | 141100 | 28839302400 | 134600 | 134800 | 134900 | 134400 | 446 |
| 286 | 20250102 | 141000 | 28779216200 | 134800 | 134700 | 135000 | 134700 | 430 |
| 287 | 20250102 | 140900 | 28721258900 | 134800 | 134700 | 135000 | 134300 | 623 |
| 288 | 20250102 | 140800 | 28637296500 | 134700 | 134500 | 134900 | 134500 | 500 |
| 289 | 20250102 | 140700 | 28569887900 | 134500 | 134700 | 134900 | 134500 | 395 |
| 290 | 20250102 | 140600 | 28516634000 | 134900 | 134600 | 134900 | 134500 | 862 |
| 291 | 20250102 | 140500 | 28400499200 | 134700 | 134500 | 134800 | 134500 | 486 |
| 292 | 20250102 | 140400 | 28335051900 | 134500 | 134600 | 134700 | 134500 | 314 |
| 293 | 20250102 | 140300 | 28292795000 | 134500 | 134400 | 134700 | 134300 | 549 |
| 294 | 20250102 | 140200 | 28218970300 | 134600 | 134600 | 134700 | 134300 | 383 |
| 295 | 20250102 | 140100 | 28167463800 | 134500 | 134500 | 134800 | 134500 | 492 |
| 296 | 20250102 | 140000 | 28101258000 | 134500 | 134700 | 134800 | 134500 | 399 |
| 297 | 20250102 | 135900 | 28047513400 | 134700 | 134600 | 134800 | 134300 | 361 |
| 298 | 20250102 | 135800 | 27998960600 | 134600 | 134600 | 134900 | 134500 | 840 |
| 299 | 20250102 | 135700 | 27885835900 | 134600 | 134600 | 134600 | 134400 | 629 |
| 300 | 20250102 | 135600 | 27801231300 | 134600 | 134600 | 134700 | 134500 | 573 |
| 301 | 20250102 | 135500 | 27724131900 | 134600 | 134600 | 134700 | 134500 | 237 |
| 302 | 20250102 | 135400 | 27692235000 | 134600 | 134700 | 134700 | 134500 | 434 |
| 303 | 20250102 | 135300 | 27633839400 | 134500 | 134700 | 134700 | 134500 | 232 |
| 304 | 20250102 | 135200 | 27602610800 | 134700 | 134900 | 134900 | 134600 | 774 |
| 305 | 20250102 | 135100 | 27498303700 | 135000 | 135000 | 135000 | 134800 | 495 |
| 306 | 20250102 | 135000 | 27431569500 | 135000 | 135000 | 135100 | 134900 | 420 |
| 307 | 20250102 | 134900 | 27374892400 | 135000 | 134900 | 135100 | 134900 | 443 |
| 308 | 20250102 | 134800 | 27315102400 | 135000 | 135000 | 135000 | 134700 | 529 |
| 309 | 20250102 | 134700 | 27243715700 | 135000 | 134800 | 135100 | 134800 | 348 |
| 310 | 20250102 | 134600 | 27196773300 | 135000 | 134900 | 135000 | 134600 | 332 |
| 311 | 20250102 | 134500 | 27151998300 | 134900 | 135000 | 135000 | 134500 | 476 |
| 312 | 20250102 | 134400 | 27087836800 | 135000 | 134900 | 135000 | 134500 | 758 |
| 313 | 20250102 | 134300 | 26985649800 | 135000 | 135000 | 135000 | 134800 | 632 |
| 314 | 20250102 | 134200 | 26900372200 | 135000 | 135000 | 135100 | 134800 | 618 |
| 315 | 20250102 | 134100 | 26817015600 | 135000 | 135100 | 135100 | 134900 | 399 |
| 316 | 20250102 | 134000 | 26763140800 | 135000 | 135100 | 135100 | 134900 | 460 |
| 317 | 20250102 | 133900 | 26701057700 | 135000 | 135000 | 135200 | 134800 | 1392 |
| 318 | 20250102 | 133800 | 26513107800 | 135100 | 134900 | 135100 | 134800 | 391 |
| 319 | 20250102 | 133700 | 26460342400 | 134900 | 134700 | 135000 | 134700 | 718 |
| 320 | 20250102 | 133600 | 26363546600 | 134700 | 134800 | 134800 | 134700 | 805 |
| 321 | 20250102 | 133500 | 26255079900 | 134800 | 134800 | 134800 | 134700 | 281 |
| 322 | 20250102 | 133400 | 26217214600 | 134800 | 134700 | 134800 | 134600 | 358 |
| 323 | 20250102 | 133300 | 26169011800 | 134800 | 134900 | 134900 | 134700 | 498 |
| 324 | 20250102 | 133200 | 26101903100 | 134800 | 134800 | 134900 | 134600 | 660 |
| 325 | 20250102 | 133100 | 26013004100 | 134800 | 134600 | 134800 | 134600 | 614 |
| 326 | 20250102 | 133000 | 25930316700 | 134700 | 135000 | 135000 | 134600 | 779 |
| 327 | 20250102 | 132900 | 25825287800 | 135000 | 134900 | 135200 | 134800 | 432 |
| 328 | 20250102 | 132800 | 25766942900 | 134900 | 135000 | 135000 | 134700 | 322 |
| 329 | 20250102 | 132700 | 25723503700 | 134900 | 134700 | 135100 | 134600 | 1077 |
| 330 | 20250102 | 132600 | 25578246300 | 134800 | 134900 | 134900 | 134700 | 194 |
| 331 | 20250102 | 132500 | 25552093200 | 134900 | 134800 | 135100 | 134700 | 618 |
| 332 | 20250102 | 132400 | 25468760100 | 135100 | 134700 | 135100 | 134700 | 984 |
| 333 | 20250102 | 132300 | 25336056100 | 134700 | 134900 | 135000 | 134700 | 631 |
| 334 | 20250102 | 132200 | 25250930100 | 135000 | 135100 | 135200 | 134900 | 444 |
| 335 | 20250102 | 132100 | 25190987400 | 135000 | 135000 | 135300 | 135000 | 1080 |
| 336 | 20250102 | 132000 | 25045147000 | 134900 | 134900 | 135000 | 134900 | 416 |
| 337 | 20250102 | 131900 | 24989013400 | 135000 | 134900 | 135200 | 134900 | 599 |
| 338 | 20250102 | 131800 | 24908147800 | 135000 | 135100 | 135200 | 134900 | 564 |
| 339 | 20250102 | 131700 | 24832012300 | 135100 | 135200 | 135200 | 134900 | 402 |
| 340 | 20250102 | 131600 | 24777717200 | 135100 | 134900 | 135200 | 134700 | 542 |
| 341 | 20250102 | 131500 | 24704582900 | 134800 | 134900 | 135200 | 134700 | 1191 |
| 342 | 20250102 | 131400 | 24543872200 | 134800 | 134800 | 135000 | 134600 | 338 |
| 343 | 20250102 | 131300 | 24498290400 | 134500 | 135000 | 135000 | 134500 | 925 |
| 344 | 20250102 | 131200 | 24373565100 | 135000 | 135100 | 135200 | 134800 | 150 |
| 345 | 20250102 | 131100 | 24353319000 | 135100 | 135300 | 135300 | 135000 | 734 |
| 346 | 20250102 | 131000 | 24254127000 | 135000 | 134700 | 135200 | 134700 | 923 |
| 347 | 20250102 | 130900 | 24129455400 | 134700 | 135000 | 135000 | 134700 | 587 |
| 348 | 20250102 | 130800 | 24050274000 | 135100 | 134700 | 135100 | 134700 | 1399 |
| 349 | 20250102 | 130700 | 23861603900 | 134600 | 134700 | 134800 | 134600 | 639 |
| 350 | 20250102 | 130600 | 23775522100 | 134700 | 134800 | 134900 | 134600 | 737 |
| 351 | 20250102 | 130500 | 23676177500 | 134800 | 134600 | 134900 | 134500 | 807 |
| 352 | 20250102 | 130400 | 23567435200 | 134600 | 134700 | 134800 | 134500 | 121 |
| 353 | 20250102 | 130300 | 23551152000 | 134600 | 134900 | 134900 | 134400 | 413 |
| 354 | 20250102 | 130200 | 23495532700 | 134900 | 134900 | 134900 | 134700 | 258 |
| 355 | 20250102 | 130100 | 23460770000 | 134800 | 134500 | 134900 | 134400 | 858 |
| 356 | 20250102 | 130000 | 23345280200 | 134400 | 134700 | 134800 | 134400 | 748 |
| 357 | 20250102 | 125900 | 23244649900 | 134700 | 134700 | 135000 | 134500 | 359 |
| 358 | 20250102 | 125800 | 23196282900 | 134700 | 134600 | 134900 | 134600 | 978 |
| 359 | 20250102 | 125700 | 23064511900 | 134600 | 134600 | 134800 | 134400 | 388 |
| 360 | 20250102 | 125600 | 23012291200 | 134700 | 134400 | 134700 | 134400 | 454 |
| 361 | 20250102 | 125500 | 22951205000 | 134400 | 134500 | 134600 | 134300 | 569 |
| 362 | 20250102 | 125400 | 22874749300 | 134600 | 134400 | 134600 | 134400 | 232 |
| 363 | 20250102 | 125300 | 22843553600 | 134500 | 134500 | 134600 | 134400 | 140 |
| 364 | 20250102 | 125200 | 22824723700 | 134600 | 134700 | 134700 | 134500 | 109 |
| 365 | 20250102 | 125100 | 22810061800 | 134600 | 134600 | 134700 | 134500 | 359 |
| 366 | 20250102 | 125000 | 22761741500 | 134600 | 134400 | 135000 | 134400 | 382 |
| 367 | 20250102 | 124900 | 22710257500 | 134300 | 134300 | 134700 | 134200 | 769 |
| 368 | 20250102 | 124800 | 22606887400 | 134300 | 134400 | 134400 | 134200 | 201 |
| 369 | 20250102 | 124700 | 22579886100 | 134300 | 134100 | 134400 | 134100 | 234 |
| 370 | 20250102 | 124600 | 22548473900 | 134100 | 134300 | 134400 | 134100 | 1181 |
| 371 | 20250102 | 124500 | 22390036300 | 134200 | 134300 | 134400 | 134200 | 203 |
| 372 | 20250102 | 124400 | 22362777800 | 134200 | 134500 | 134500 | 134200 | 213 |
| 373 | 20250102 | 124300 | 22334158100 | 134500 | 134400 | 134500 | 134400 | 83 |
| 374 | 20250102 | 124200 | 22322999300 | 134400 | 134600 | 134600 | 134200 | 311 |
| 375 | 20250102 | 124100 | 22281191100 | 134500 | 134500 | 134700 | 134500 | 188 |
| 376 | 20250102 | 124000 | 22255891000 | 134600 | 134600 | 134600 | 134200 | 701 |
| 377 | 20250102 | 123900 | 22161619700 | 134700 | 134700 | 134800 | 134600 | 139 |
| 378 | 20250102 | 123800 | 22142900300 | 134800 | 135000 | 135100 | 134700 | 317 |
| 379 | 20250102 | 123700 | 22100154100 | 134900 | 134800 | 135000 | 134800 | 141 |
| 380 | 20250102 | 123600 | 22081133200 | 134900 | 134900 | 135000 | 134600 | 132 |
| 381 | 20250102 | 123500 | 22063337200 | 134900 | 134900 | 135000 | 134800 | 315 |
| 382 | 20250102 | 123400 | 22020851400 | 134900 | 134800 | 134900 | 134700 | 240 |
| 383 | 20250102 | 123300 | 21988483700 | 134700 | 134800 | 134800 | 134700 | 257 |
| 384 | 20250102 | 123200 | 21953842800 | 134800 | 134800 | 134900 | 134700 | 222 |
| 385 | 20250102 | 123100 | 21923907700 | 134800 | 135100 | 135200 | 134700 | 621 |
| 386 | 20250102 | 123000 | 21840108600 | 135100 | 135100 | 135200 | 135000 | 182 |
| 387 | 20250102 | 122900 | 21815520800 | 135200 | 135100 | 135200 | 135000 | 317 |
| 388 | 20250102 | 122800 | 21772692500 | 135100 | 135100 | 135100 | 134900 | 134 |
| 389 | 20250102 | 122700 | 21754598600 | 135000 | 135100 | 135100 | 134900 | 200 |
| 390 | 20250102 | 122600 | 21727586000 | 135000 | 135000 | 135100 | 134900 | 743 |
| 391 | 20250102 | 122500 | 21627286100 | 135000 | 134900 | 135000 | 134900 | 422 |
| 392 | 20250102 | 122400 | 21570327900 | 134900 | 134900 | 135000 | 134700 | 512 |
| 393 | 20250102 | 122300 | 21501254500 | 134900 | 135000 | 135000 | 134900 | 309 |
| 394 | 20250102 | 122200 | 21459566200 | 135000 | 134900 | 135000 | 134800 | 110 |
| 395 | 20250102 | 122100 | 21444729500 | 134800 | 134600 | 134900 | 134600 | 337 |
| 396 | 20250102 | 122000 | 21399309800 | 134600 | 134500 | 134700 | 134500 | 65 |
| 397 | 20250102 | 121900 | 21390560000 | 134700 | 134700 | 134700 | 134400 | 1252 |
| 398 | 20250102 | 121800 | 21222075600 | 134700 | 134700 | 134700 | 134600 | 112 |
| 399 | 20250102 | 121700 | 21206996800 | 134700 | 134600 | 134700 | 134600 | 61 |
| 400 | 20250102 | 121600 | 21198784200 | 134500 | 134600 | 134700 | 134500 | 101 |
| 401 | 20250102 | 121500 | 21185190800 | 134700 | 134500 | 134800 | 134500 | 185 |
| 402 | 20250102 | 121400 | 21160284100 | 134500 | 134600 | 134800 | 134500 | 638 |
| 403 | 20250102 | 121300 | 21074392700 | 134600 | 134700 | 134700 | 134500 | 158 |
| 404 | 20250102 | 121200 | 21053118400 | 134900 | 134500 | 134900 | 134300 | 1429 |
| 405 | 20250102 | 121100 | 20860956600 | 134600 | 134700 | 134800 | 134600 | 157 |
| 406 | 20250102 | 121000 | 20839814600 | 134600 | 134700 | 134700 | 134500 | 569 |
| 407 | 20250102 | 120900 | 20763228800 | 134700 | 134700 | 134900 | 134600 | 184 |
| 408 | 20250102 | 120800 | 20738438200 | 134800 | 134600 | 134800 | 134600 | 80 |
| 409 | 20250102 | 120700 | 20727664200 | 134700 | 134500 | 134700 | 134400 | 335 |
| 410 | 20250102 | 120600 | 20682606200 | 134600 | 134500 | 134700 | 134400 | 246 |
| 411 | 20250102 | 120500 | 20649511800 | 134500 | 134400 | 134500 | 134300 | 163 |
| 412 | 20250102 | 120400 | 20627598300 | 134400 | 134400 | 134500 | 134200 | 261 |
| 413 | 20250102 | 120300 | 20592516800 | 134400 | 134500 | 134500 | 134200 | 99 |
| 414 | 20250102 | 120200 | 20579219200 | 134200 | 134300 | 134700 | 134200 | 566 |
| 415 | 20250102 | 120100 | 20503109300 | 134200 | 134500 | 134700 | 134200 | 223 |
| 416 | 20250102 | 120000 | 20473126900 | 134600 | 134500 | 134700 | 134400 | 239 |
| 417 | 20250102 | 115900 | 20440957000 | 134500 | 134300 | 134500 | 134200 | 513 |
| 418 | 20250102 | 115800 | 20372059000 | 134200 | 134300 | 134300 | 134100 | 251 |
| 419 | 20250102 | 115700 | 20338375200 | 134300 | 134300 | 134300 | 134100 | 245 |
| 420 | 20250102 | 115600 | 20305499400 | 134200 | 134200 | 134200 | 134100 | 554 |
| 421 | 20250102 | 115500 | 20231165400 | 134200 | 134100 | 134200 | 134100 | 231 |
| 422 | 20250102 | 115400 | 20200172900 | 134100 | 134200 | 134200 | 134100 | 179 |
| 423 | 20250102 | 115300 | 20176161500 | 134100 | 134000 | 134200 | 134000 | 98 |
| 424 | 20250102 | 115200 | 20163015900 | 134000 | 134000 | 134100 | 133900 | 326 |
| 425 | 20250102 | 115100 | 20119318900 | 134000 | 134000 | 134000 | 133900 | 453 |
| 426 | 20250102 | 115000 | 20058659200 | 133900 | 134000 | 134000 | 133900 | 518 |
| 427 | 20250102 | 114900 | 19989262300 | 133800 | 134100 | 134200 | 133800 | 924 |
| 428 | 20250102 | 114800 | 19865449400 | 133900 | 133900 | 134000 | 133800 | 384 |
| 429 | 20250102 | 114700 | 19814027400 | 134000 | 134100 | 134100 | 133900 | 669 |
| 430 | 20250102 | 114600 | 19724408200 | 134000 | 133800 | 134000 | 133800 | 304 |
| 431 | 20250102 | 114500 | 19683697000 | 133900 | 133800 | 133900 | 133700 | 236 |
| 432 | 20250102 | 114400 | 19652123000 | 133800 | 133600 | 133900 | 133600 | 450 |
| 433 | 20250102 | 114300 | 19591963000 | 133600 | 133600 | 133700 | 133600 | 588 |
| 434 | 20250102 | 114200 | 19513393000 | 133600 | 133800 | 133900 | 133500 | 2733 |
| 435 | 20250102 | 114100 | 19147997800 | 133900 | 133900 | 134000 | 133800 | 722 |
| 436 | 20250102 | 114000 | 19051316400 | 133900 | 133900 | 134000 | 133800 | 237 |
| 437 | 20250102 | 113900 | 19019579100 | 133900 | 134100 | 134200 | 133800 | 2490 |
| 438 | 20250102 | 113800 | 18686116300 | 134200 | 134000 | 134200 | 134000 | 485 |
| 439 | 20250102 | 113700 | 18621086700 | 134100 | 134000 | 134100 | 134000 | 1070 |
| 440 | 20250102 | 113600 | 18477668300 | 134000 | 134000 | 134100 | 133900 | 446 |
| 441 | 20250102 | 113500 | 18417898700 | 134000 | 134100 | 134300 | 133900 | 1841 |
| 442 | 20250102 | 113400 | 18171157600 | 134300 | 134300 | 134500 | 134200 | 330 |
| 443 | 20250102 | 113300 | 18126839200 | 134300 | 134700 | 134800 | 134300 | 465 |
| 444 | 20250102 | 113200 | 18064311100 | 134700 | 134500 | 134700 | 134000 | 2239 |
| 445 | 20250102 | 113100 | 17763710400 | 134400 | 134500 | 134600 | 134400 | 153 |
| 446 | 20250102 | 113000 | 17743128200 | 134400 | 134400 | 134600 | 134300 | 182 |
| 447 | 20250102 | 112900 | 17718663000 | 134400 | 134700 | 134800 | 134200 | 2251 |
| 448 | 20250102 | 112800 | 17416128900 | 134700 | 134900 | 134900 | 134700 | 318 |
| 449 | 20250102 | 112700 | 17373252800 | 134800 | 134800 | 135000 | 134700 | 148 |
| 450 | 20250102 | 112600 | 17353299800 | 134700 | 134600 | 134800 | 134600 | 167 |
| 451 | 20250102 | 112500 | 17330797000 | 134700 | 134500 | 134700 | 134500 | 150 |
| 452 | 20250102 | 112400 | 17310603500 | 134500 | 134700 | 134700 | 134300 | 792 |
| 453 | 20250102 | 112300 | 17204080700 | 134700 | 134800 | 135200 | 134300 | 2817 |
| 454 | 20250102 | 112200 | 16824964200 | 134700 | 134700 | 134800 | 134700 | 422 |
| 455 | 20250102 | 112100 | 16768105000 | 134700 | 134800 | 134900 | 134700 | 540 |
| 456 | 20250102 | 112000 | 16695338300 | 134900 | 134700 | 134900 | 134700 | 274 |
| 457 | 20250102 | 111900 | 16658413200 | 134800 | 135100 | 135100 | 134700 | 607 |
| 458 | 20250102 | 111800 | 16576571600 | 135100 | 135200 | 135300 | 134900 | 732 |
| 459 | 20250102 | 111700 | 16477627500 | 135300 | 135100 | 135500 | 135000 | 661 |
| 460 | 20250102 | 111600 | 16388285200 | 135100 | 134800 | 135100 | 134700 | 417 |
| 461 | 20250102 | 111500 | 16332035600 | 134700 | 135000 | 135000 | 134700 | 273 |
| 462 | 20250102 | 111400 | 16295220600 | 135000 | 134800 | 135000 | 134800 | 612 |
| 463 | 20250102 | 111300 | 16212693600 | 134800 | 135200 | 135300 | 134800 | 3139 |
| 464 | 20250102 | 111200 | 15789094900 | 135200 | 135300 | 135400 | 135200 | 427 |
| 465 | 20250102 | 111100 | 15731345700 | 135300 | 135300 | 135300 | 135200 | 362 |
| 466 | 20250102 | 111000 | 15682382000 | 135200 | 135200 | 135300 | 135200 | 497 |
| 467 | 20250102 | 110900 | 15615150700 | 135200 | 135300 | 135500 | 135200 | 272 |
| 468 | 20250102 | 110800 | 15578361000 | 135200 | 135300 | 135700 | 135200 | 1038 |
| 469 | 20250102 | 110700 | 15437939900 | 135300 | 135400 | 135700 | 135300 | 421 |
| 470 | 20250102 | 110600 | 15380909300 | 135400 | 135500 | 135600 | 135300 | 1663 |
| 471 | 20250102 | 110500 | 15155606200 | 135600 | 135500 | 135600 | 135500 | 197 |
| 472 | 20250102 | 110400 | 15128901700 | 135500 | 135500 | 135600 | 135500 | 611 |
| 473 | 20250102 | 110300 | 15046078600 | 135600 | 135700 | 135700 | 135300 | 2908 |
| 474 | 20250102 | 110200 | 14651958800 | 135800 | 135800 | 136000 | 135700 | 759 |
| 475 | 20250102 | 110100 | 14548902100 | 135800 | 136400 | 136500 | 135800 | 1591 |
| 476 | 20250102 | 110000 | 14332328700 | 136400 | 137000 | 137200 | 136200 | 3183 |
| 477 | 20250102 | 105900 | 13897351600 | 137100 | 137100 | 137500 | 137000 | 3647 |
| 478 | 20250102 | 105800 | 13396578800 | 137100 | 137000 | 137300 | 137000 | 441 |
| 479 | 20250102 | 105700 | 13336084000 | 137100 | 137300 | 137400 | 136900 | 911 |
| 480 | 20250102 | 105600 | 13211108800 | 137300 | 136900 | 137400 | 136900 | 3689 |
| 481 | 20250102 | 105500 | 12704987800 | 136900 | 137200 | 137200 | 136800 | 1145 |
| 482 | 20250102 | 105400 | 12548115400 | 137000 | 137200 | 137300 | 136800 | 394 |
| 483 | 20250102 | 105300 | 12494104400 | 137200 | 137200 | 137300 | 136400 | 1451 |
| 484 | 20250102 | 105200 | 12295312500 | 137300 | 136900 | 137300 | 136600 | 2984 |
| 485 | 20250102 | 105100 | 11886552900 | 137000 | 136600 | 137000 | 136600 | 898 |
| 486 | 20250102 | 105000 | 11763814100 | 136600 | 135800 | 136600 | 135700 | 1340 |
| 487 | 20250102 | 104900 | 11581309500 | 136100 | 135700 | 136100 | 135600 | 211 |
| 488 | 20250102 | 104800 | 11552661800 | 135700 | 136100 | 136200 | 135600 | 1604 |
| 489 | 20250102 | 104700 | 11334696500 | 136200 | 136300 | 136300 | 136100 | 1279 |
| 490 | 20250102 | 104600 | 11160574000 | 136200 | 136500 | 136500 | 136200 | 381 |
| 491 | 20250102 | 104500 | 11108629500 | 136400 | 136300 | 136500 | 136200 | 384 |
| 492 | 20250102 | 104400 | 11056275700 | 136500 | 136200 | 136500 | 136100 | 815 |
| 493 | 20250102 | 104300 | 10945129400 | 136500 | 136300 | 136500 | 136200 | 535 |
| 494 | 20250102 | 104200 | 10872185800 | 136600 | 136600 | 137000 | 136300 | 1029 |
| 495 | 20250102 | 104100 | 10731654400 | 136600 | 136500 | 137100 | 136500 | 702 |
| 496 | 20250102 | 104000 | 10635580700 | 136400 | 137400 | 137400 | 136400 | 878 |
| 497 | 20250102 | 103900 | 10515229000 | 137400 | 136600 | 137400 | 136000 | 7565 |
| 498 | 20250102 | 103800 | 9480188700 | 136600 | 136400 | 136700 | 136000 | 1520 |
| 499 | 20250102 | 103700 | 9272623500 | 136500 | 136500 | 136500 | 136400 | 263 |
| 500 | 20250102 | 103600 | 9236729400 | 136500 | 136300 | 136500 | 136100 | 1131 |
| 501 | 20250102 | 103500 | 9082564300 | 136200 | 136100 | 136300 | 135700 | 1357 |
| 502 | 20250102 | 103400 | 8898044200 | 136200 | 136500 | 136700 | 136100 | 1816 |
| 503 | 20250102 | 103300 | 8650094700 | 136500 | 136500 | 136600 | 136400 | 666 |
| 504 | 20250102 | 103200 | 8559200600 | 136600 | 136800 | 136800 | 136500 | 765 |
| 505 | 20250102 | 103100 | 8454684300 | 136700 | 136500 | 136700 | 136500 | 668 |
| 506 | 20250102 | 103000 | 8363446500 | 136500 | 136800 | 136800 | 136500 | 1288 |
| 507 | 20250102 | 102900 | 8187485000 | 136800 | 136500 | 136800 | 136500 | 939 |
| 508 | 20250102 | 102800 | 8059063200 | 136600 | 136600 | 136800 | 136500 | 964 |
| 509 | 20250102 | 102700 | 7927296100 | 136700 | 136700 | 136900 | 136600 | 3172 |
| 510 | 20250102 | 102600 | 7493567500 | 136700 | 136400 | 136700 | 136400 | 1555 |
| 511 | 20250102 | 102500 | 7281067700 | 136400 | 136300 | 136600 | 136300 | 1800 |
| 512 | 20250102 | 102400 | 7035388800 | 136200 | 136300 | 136300 | 136100 | 1789 |
| 513 | 20250102 | 102300 | 6791706000 | 136300 | 135900 | 136300 | 135700 | 1425 |
| 514 | 20250102 | 102200 | 6597953000 | 135900 | 136000 | 136300 | 135900 | 870 |
| 515 | 20250102 | 102100 | 6479544100 | 135900 | 136400 | 136400 | 135900 | 2198 |
| 516 | 20250102 | 102000 | 6180461300 | 136400 | 136100 | 136700 | 136000 | 1190 |
| 517 | 20250102 | 101900 | 6018136500 | 136100 | 136500 | 136800 | 136100 | 4223 |
| 518 | 20250102 | 101800 | 5441714500 | 136500 | 136200 | 136600 | 136200 | 2624 |
| 519 | 20250102 | 101700 | 5083720500 | 136300 | 136600 | 136600 | 136200 | 1255 |
| 520 | 20250102 | 101600 | 4912527200 | 136600 | 136300 | 137000 | 136100 | 3079 |
| 521 | 20250102 | 101500 | 4492012100 | 136300 | 135800 | 136300 | 135800 | 2549 |
| 522 | 20250102 | 101400 | 4145302100 | 135900 | 135600 | 136000 | 135600 | 1758 |
| 523 | 20250102 | 101300 | 3906477700 | 135600 | 135100 | 135800 | 135000 | 3349 |
| 524 | 20250102 | 101200 | 3452232800 | 134900 | 135200 | 135400 | 134900 | 2717 |
| 525 | 20250102 | 101100 | 3084942500 | 135200 | 134800 | 135200 | 134800 | 488 |
| 526 | 20250102 | 101000 | 3019035400 | 134900 | 134800 | 135200 | 134600 | 2334 |
| 527 | 20250102 | 100900 | 2704152000 | 134800 | 135300 | 135300 | 134500 | 1743 |
| 528 | 20250102 | 100800 | 2468979800 | 135300 | 135200 | 135500 | 135100 | 1534 |
| 529 | 20250102 | 100700 | 2261464300 | 135200 | 134200 | 135500 | 133900 | 3996 |
| 530 | 20250102 | 100600 | 1722838900 | 134500 | 133900 | 134700 | 133800 | 1928 |
| 531 | 20250102 | 100500 | 1464060900 | 133800 | 134300 | 134300 | 133800 | 1564 |
| 532 | 20250102 | 100400 | 1254424300 | 134300 | 134100 | 134800 | 134000 | 578 |
| 533 | 20250102 | 100300 | 1176810200 | 134000 | 134600 | 134900 | 133500 | 3037 |
| 534 | 20250102 | 100200 | 769255800 | 134900 | 134300 | 135000 | 134300 | 634 |
| 535 | 20250102 | 100100 | 683978700 | 134200 | 134500 | 135100 | 134200 | 2611 |
| 536 | 20250102 | 100000 | 332298000 | 135100 | 135100 | 135200 | 134300 | 2440 |