35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 3 | 20250113 | 185400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 4 | 20250113 | 185300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 5 | 20250113 | 185200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 6 | 20250113 | 185100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 7 | 20250113 | 185000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 8 | 20250113 | 184900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 9 | 20250113 | 184800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 10 | 20250113 | 184700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 11 | 20250113 | 184600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 12 | 20250113 | 184500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 13 | 20250113 | 184400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 14 | 20250113 | 184300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 15 | 20250113 | 184200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 16 | 20250113 | 184100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 17 | 20250113 | 184000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 18 | 20250113 | 183900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 19 | 20250113 | 183800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 20 | 20250113 | 183700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 21 | 20250113 | 183600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 22 | 20250113 | 183500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 23 | 20250113 | 183400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 24 | 20250113 | 183300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 25 | 20250113 | 183200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 26 | 20250113 | 183100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 27 | 20250113 | 183000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 28 | 20250113 | 182900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 29 | 20250113 | 182800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 30 | 20250113 | 182700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 31 | 20250113 | 182600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 32 | 20250113 | 182500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 33 | 20250113 | 182400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 34 | 20250113 | 182300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 35 | 20250113 | 182200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 36 | 20250113 | 182100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 37 | 20250113 | 182000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 38 | 20250113 | 181900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 39 | 20250113 | 181800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 40 | 20250113 | 181700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 41 | 20250113 | 181600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 42 | 20250113 | 181500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 43 | 20250113 | 181400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 44 | 20250113 | 181300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 45 | 20250113 | 181200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 46 | 20250113 | 181100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 47 | 20250113 | 181000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 48 | 20250113 | 180900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 49 | 20250113 | 180800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 50 | 20250113 | 180700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 51 | 20250113 | 180600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 52 | 20250113 | 180500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 53 | 20250113 | 180400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 54 | 20250113 | 180300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 55 | 20250113 | 180200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 56 | 20250113 | 180100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 57 | 20250113 | 180000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 58 | 20250113 | 175900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 59 | 20250113 | 175800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 60 | 20250113 | 175700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 61 | 20250113 | 175600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 62 | 20250113 | 175500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 63 | 20250113 | 175400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 64 | 20250113 | 175300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 65 | 20250113 | 175200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 66 | 20250113 | 175100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 67 | 20250113 | 175000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 68 | 20250113 | 174900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 69 | 20250113 | 174800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 70 | 20250113 | 174700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 71 | 20250113 | 174600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 72 | 20250113 | 174500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 73 | 20250113 | 174400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 74 | 20250113 | 174300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 75 | 20250113 | 174200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 76 | 20250113 | 174100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 77 | 20250113 | 174000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 78 | 20250113 | 173900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 79 | 20250113 | 173800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 80 | 20250113 | 173700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 81 | 20250113 | 173600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 82 | 20250113 | 173500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 83 | 20250113 | 173400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 84 | 20250113 | 173300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 85 | 20250113 | 173200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 86 | 20250113 | 173100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 87 | 20250113 | 173000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 88 | 20250113 | 172900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 89 | 20250113 | 172800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 90 | 20250113 | 172700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 91 | 20250113 | 172600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 92 | 20250113 | 172500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 93 | 20250113 | 172400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 94 | 20250113 | 172300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 95 | 20250113 | 172200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 96 | 20250113 | 172100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 97 | 20250113 | 172000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 98 | 20250113 | 171900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 99 | 20250113 | 171800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 100 | 20250113 | 171700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 101 | 20250113 | 171600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 102 | 20250113 | 171500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 103 | 20250113 | 171400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 104 | 20250113 | 171300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 105 | 20250113 | 171200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 106 | 20250113 | 171100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 107 | 20250113 | 171000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 108 | 20250113 | 170900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 109 | 20250113 | 170800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 110 | 20250113 | 170700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 111 | 20250113 | 170600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 112 | 20250113 | 170500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 113 | 20250113 | 170400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 114 | 20250113 | 170300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 115 | 20250113 | 170200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 116 | 20250113 | 170100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 117 | 20250113 | 170000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 118 | 20250113 | 165900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 119 | 20250113 | 165800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 120 | 20250113 | 165700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 121 | 20250113 | 165600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 122 | 20250113 | 165500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 123 | 20250113 | 165400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 124 | 20250113 | 165300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 125 | 20250113 | 165200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 126 | 20250113 | 165100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 127 | 20250113 | 165000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 128 | 20250113 | 164900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 129 | 20250113 | 164800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 130 | 20250113 | 164700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 131 | 20250113 | 164600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 132 | 20250113 | 164500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 133 | 20250113 | 164400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 134 | 20250113 | 164300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 135 | 20250113 | 164200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 136 | 20250113 | 164100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 137 | 20250113 | 164000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 138 | 20250113 | 163900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 139 | 20250113 | 163800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 140 | 20250113 | 163700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 141 | 20250113 | 163600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 142 | 20250113 | 163500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 143 | 20250113 | 163400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 144 | 20250113 | 163300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 145 | 20250113 | 163200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 146 | 20250113 | 163100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 147 | 20250113 | 163000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 148 | 20250113 | 162900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 149 | 20250113 | 162800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 150 | 20250113 | 162700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 151 | 20250113 | 162600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 152 | 20250113 | 162500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 153 | 20250113 | 162400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 154 | 20250113 | 162300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 155 | 20250113 | 162200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 156 | 20250113 | 162100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 157 | 20250113 | 162000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 158 | 20250113 | 161900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 159 | 20250113 | 161800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 160 | 20250113 | 161700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 161 | 20250113 | 161600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 162 | 20250113 | 161500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 163 | 20250113 | 161400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 164 | 20250113 | 161300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 165 | 20250113 | 161200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 166 | 20250113 | 161100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 167 | 20250113 | 161000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 168 | 20250113 | 160900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 169 | 20250113 | 160800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 170 | 20250113 | 160700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 171 | 20250113 | 160600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 172 | 20250113 | 160500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 173 | 20250113 | 160400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 174 | 20250113 | 160300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 175 | 20250113 | 160200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 176 | 20250113 | 160100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 177 | 20250113 | 160000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 178 | 20250113 | 155900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 179 | 20250113 | 155800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 180 | 20250113 | 155700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 181 | 20250113 | 155600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 182 | 20250113 | 155500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 183 | 20250113 | 155400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20250113 | 155300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20250113 | 155200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20250113 | 155100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20250113 | 155000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20250113 | 154900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20250113 | 154800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20250113 | 154700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20250113 | 154600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20250113 | 154500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20250113 | 154400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 194 | 20250113 | 154300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 195 | 20250113 | 154200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 196 | 20250113 | 154100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 197 | 20250113 | 154000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 198 | 20250113 | 153900 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 199 | 20250113 | 153800 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 200 | 20250113 | 153700 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 201 | 20250113 | 153600 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 202 | 20250113 | 153500 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 203 | 20250113 | 153400 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 204 | 20250113 | 153300 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 205 | 20250113 | 153200 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 206 | 20250113 | 153100 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 207 | 20250113 | 153000 | 52884650000 | 134200 | 134200 | 134200 | 134200 | 9849 |
| 208 | 20250113 | 152900 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 209 | 20250113 | 152800 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 210 | 20250113 | 152700 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 211 | 20250113 | 152600 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 212 | 20250113 | 152500 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 213 | 20250113 | 152400 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 214 | 20250113 | 152300 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 215 | 20250113 | 152200 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 216 | 20250113 | 152100 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 217 | 20250113 | 152000 | 51562914200 | 134100 | 134100 | 134100 | 134100 | 0 |
| 218 | 20250113 | 151900 | 51562914200 | 134100 | 134000 | 134300 | 133900 | 1123 |
| 219 | 20250113 | 151800 | 51412299600 | 133900 | 133800 | 134000 | 133800 | 588 |
| 220 | 20250113 | 151700 | 51333547600 | 133800 | 133800 | 133900 | 133800 | 430 |
| 221 | 20250113 | 151600 | 51275990600 | 133800 | 133800 | 133900 | 133700 | 1035 |
| 222 | 20250113 | 151500 | 51137517100 | 133800 | 133900 | 133900 | 133800 | 505 |
| 223 | 20250113 | 151400 | 51069943800 | 133800 | 133800 | 133900 | 133700 | 723 |
| 224 | 20250113 | 151300 | 50973224000 | 133800 | 133700 | 133900 | 133700 | 287 |
| 225 | 20250113 | 151200 | 50934815600 | 133900 | 133800 | 133900 | 133700 | 447 |
| 226 | 20250113 | 151100 | 50874991100 | 133800 | 133900 | 133900 | 133700 | 489 |
| 227 | 20250113 | 151000 | 50809545700 | 133900 | 133800 | 133900 | 133600 | 861 |
| 228 | 20250113 | 150900 | 50694362600 | 133700 | 133700 | 133800 | 133600 | 521 |
| 229 | 20250113 | 150800 | 50624713800 | 133800 | 133600 | 133800 | 133600 | 657 |
| 230 | 20250113 | 150700 | 50536874300 | 133600 | 133600 | 133700 | 133600 | 342 |
| 231 | 20250113 | 150600 | 50491167200 | 133700 | 133800 | 133800 | 133600 | 390 |
| 232 | 20250113 | 150500 | 50439029800 | 133800 | 133700 | 133800 | 133600 | 767 |
| 233 | 20250113 | 150400 | 50336525600 | 133700 | 133700 | 133700 | 133600 | 271 |
| 234 | 20250113 | 150300 | 50300307600 | 133700 | 133700 | 133700 | 133600 | 368 |
| 235 | 20250113 | 150200 | 50251124200 | 133600 | 133500 | 133700 | 133500 | 446 |
| 236 | 20250113 | 150100 | 50191524800 | 133600 | 133500 | 133600 | 133500 | 670 |
| 237 | 20250113 | 150000 | 50102045600 | 133600 | 133500 | 133600 | 133500 | 280 |
| 238 | 20250113 | 145900 | 50064651000 | 133600 | 133400 | 133600 | 133400 | 336 |
| 239 | 20250113 | 145800 | 50019802100 | 133500 | 133500 | 133500 | 133400 | 437 |
| 240 | 20250113 | 145700 | 49961477500 | 133500 | 133400 | 133500 | 133400 | 497 |
| 241 | 20250113 | 145600 | 49895151000 | 133400 | 133400 | 133500 | 133300 | 826 |
| 242 | 20250113 | 145500 | 49784947900 | 133300 | 133300 | 133500 | 133300 | 642 |
| 243 | 20250113 | 145400 | 49699316200 | 133300 | 133400 | 133400 | 133300 | 417 |
| 244 | 20250113 | 145300 | 49643707900 | 133300 | 133500 | 133500 | 133300 | 756 |
| 245 | 20250113 | 145200 | 49542846200 | 133600 | 133300 | 133600 | 133100 | 1440 |
| 246 | 20250113 | 145100 | 49350963900 | 133300 | 133300 | 133600 | 133200 | 743 |
| 247 | 20250113 | 145000 | 49251792600 | 133400 | 133400 | 133500 | 133300 | 756 |
| 248 | 20250113 | 144900 | 49150976300 | 133400 | 133400 | 133500 | 133300 | 256 |
| 249 | 20250113 | 144800 | 49116824900 | 133300 | 133500 | 133600 | 133300 | 323 |
| 250 | 20250113 | 144700 | 49073709000 | 133300 | 133500 | 133500 | 133300 | 579 |
| 251 | 20250113 | 144600 | 48996438600 | 133400 | 133300 | 133500 | 133300 | 637 |
| 252 | 20250113 | 144500 | 48911455900 | 133300 | 133200 | 133400 | 133200 | 280 |
| 253 | 20250113 | 144400 | 48874135000 | 133200 | 133200 | 133300 | 133200 | 473 |
| 254 | 20250113 | 144300 | 48811108600 | 133200 | 133200 | 133300 | 133200 | 146 |
| 255 | 20250113 | 144200 | 48791654700 | 133300 | 133300 | 133400 | 133200 | 440 |
| 256 | 20250113 | 144100 | 48733016000 | 133400 | 133400 | 133400 | 133300 | 298 |
| 257 | 20250113 | 144000 | 48693286100 | 133400 | 133200 | 133400 | 133200 | 644 |
| 258 | 20250113 | 143900 | 48607446000 | 133300 | 133300 | 133400 | 133200 | 263 |
| 259 | 20250113 | 143800 | 48572387900 | 133300 | 133300 | 133400 | 133200 | 227 |
| 260 | 20250113 | 143700 | 48542130500 | 133400 | 133300 | 133500 | 133300 | 339 |
| 261 | 20250113 | 143600 | 48496915700 | 133300 | 133300 | 133400 | 133300 | 271 |
| 262 | 20250113 | 143500 | 48460783200 | 133400 | 133400 | 133500 | 133300 | 119 |
| 263 | 20250113 | 143400 | 48444906500 | 133400 | 133400 | 133500 | 133300 | 362 |
| 264 | 20250113 | 143300 | 48396609400 | 133400 | 133400 | 133400 | 133200 | 545 |
| 265 | 20250113 | 143200 | 48323980500 | 133400 | 133500 | 133500 | 133300 | 232 |
| 266 | 20250113 | 143100 | 48293038200 | 133400 | 133300 | 133600 | 133200 | 541 |
| 267 | 20250113 | 143000 | 48220906500 | 133300 | 133600 | 133600 | 133200 | 1992 |
| 268 | 20250113 | 142900 | 47955107600 | 133600 | 133500 | 133600 | 133500 | 365 |
| 269 | 20250113 | 142800 | 47906368600 | 133500 | 133500 | 133600 | 133500 | 367 |
| 270 | 20250113 | 142700 | 47857368500 | 133600 | 133600 | 133600 | 133500 | 287 |
| 271 | 20250113 | 142600 | 47819049200 | 133600 | 133500 | 133600 | 133500 | 219 |
| 272 | 20250113 | 142500 | 47789800400 | 133500 | 133500 | 133600 | 133500 | 192 |
| 273 | 20250113 | 142400 | 47764165700 | 133600 | 133800 | 133800 | 133500 | 358 |
| 274 | 20250113 | 142300 | 47716336400 | 133800 | 133800 | 133800 | 133600 | 331 |
| 275 | 20250113 | 142200 | 47672081900 | 133800 | 133800 | 133800 | 133700 | 246 |
| 276 | 20250113 | 142100 | 47639186600 | 133800 | 133700 | 133800 | 133700 | 257 |
| 277 | 20250113 | 142000 | 47604806900 | 133700 | 133700 | 133800 | 133700 | 219 |
| 278 | 20250113 | 141900 | 47575515400 | 133800 | 133700 | 133800 | 133700 | 439 |
| 279 | 20250113 | 141800 | 47516782600 | 133700 | 134000 | 134000 | 133700 | 266 |
| 280 | 20250113 | 141700 | 47481170400 | 133900 | 134000 | 134100 | 133900 | 748 |
| 281 | 20250113 | 141600 | 47380936800 | 134000 | 133900 | 134000 | 133800 | 132 |
| 282 | 20250113 | 141500 | 47363266900 | 133800 | 133900 | 134000 | 133700 | 471 |
| 283 | 20250113 | 141400 | 47300211300 | 133900 | 133800 | 134000 | 133700 | 815 |
| 284 | 20250113 | 141300 | 47191137400 | 133900 | 133900 | 134000 | 133900 | 260 |
| 285 | 20250113 | 141200 | 47156317200 | 133900 | 133800 | 133900 | 133600 | 261 |
| 286 | 20250113 | 141100 | 47121393300 | 133900 | 133900 | 134000 | 133700 | 346 |
| 287 | 20250113 | 141000 | 47075075800 | 134000 | 133800 | 134000 | 133800 | 268 |
| 288 | 20250113 | 140900 | 47039198200 | 133700 | 133900 | 133900 | 133700 | 608 |
| 289 | 20250113 | 140800 | 46957877700 | 133800 | 133400 | 133900 | 133400 | 1219 |
| 290 | 20250113 | 140700 | 46795009000 | 133400 | 133400 | 133500 | 133300 | 224 |
| 291 | 20250113 | 140600 | 46765134700 | 133400 | 133500 | 133600 | 133400 | 177 |
| 292 | 20250113 | 140500 | 46741515000 | 133500 | 133500 | 133600 | 133500 | 180 |
| 293 | 20250113 | 140400 | 46717478100 | 133500 | 133300 | 133700 | 133300 | 1350 |
| 294 | 20250113 | 140300 | 46537292700 | 133200 | 133300 | 133400 | 133200 | 280 |
| 295 | 20250113 | 140200 | 46499967300 | 133400 | 133200 | 133500 | 133200 | 551 |
| 296 | 20250113 | 140100 | 46426512900 | 133200 | 133300 | 133400 | 133200 | 286 |
| 297 | 20250113 | 140000 | 46388388500 | 133300 | 133300 | 133400 | 133200 | 434 |
| 298 | 20250113 | 135900 | 46330528900 | 133300 | 133100 | 133300 | 133000 | 533 |
| 299 | 20250113 | 135800 | 46259588700 | 133000 | 133100 | 133100 | 133000 | 280 |
| 300 | 20250113 | 135700 | 46222329100 | 133000 | 133000 | 133100 | 133000 | 314 |
| 301 | 20250113 | 135600 | 46180559000 | 133000 | 133100 | 133200 | 133000 | 859 |
| 302 | 20250113 | 135500 | 46066208100 | 133100 | 133100 | 133200 | 133100 | 404 |
| 303 | 20250113 | 135400 | 46012402100 | 133200 | 133100 | 133200 | 133100 | 284 |
| 304 | 20250113 | 135300 | 45974596400 | 133200 | 133500 | 133500 | 133100 | 2681 |
| 305 | 20250113 | 135200 | 45617435300 | 133400 | 133500 | 133600 | 133400 | 145 |
| 306 | 20250113 | 135100 | 45598080300 | 133500 | 133700 | 133700 | 133500 | 519 |
| 307 | 20250113 | 135000 | 45528756800 | 133600 | 133500 | 133700 | 133400 | 942 |
| 308 | 20250113 | 134900 | 45402964700 | 133500 | 133300 | 133600 | 133300 | 296 |
| 309 | 20250113 | 134800 | 45363462000 | 133300 | 133300 | 133400 | 133200 | 609 |
| 310 | 20250113 | 134700 | 45282292700 | 133200 | 133400 | 133400 | 133200 | 949 |
| 311 | 20250113 | 134600 | 45155790500 | 133300 | 133400 | 133500 | 133200 | 220 |
| 312 | 20250113 | 134500 | 45126453000 | 133400 | 133300 | 133400 | 133300 | 224 |
| 313 | 20250113 | 134400 | 45096582200 | 133300 | 133300 | 133400 | 133200 | 298 |
| 314 | 20250113 | 134300 | 45056853400 | 133300 | 133300 | 133400 | 133200 | 749 |
| 315 | 20250113 | 134200 | 44957008600 | 133400 | 133400 | 133400 | 133300 | 404 |
| 316 | 20250113 | 134100 | 44903121700 | 133500 | 133500 | 133600 | 133400 | 249 |
| 317 | 20250113 | 134000 | 44869880300 | 133600 | 133700 | 133700 | 133500 | 268 |
| 318 | 20250113 | 133900 | 44834059500 | 133600 | 133800 | 133800 | 133600 | 727 |
| 319 | 20250113 | 133800 | 44736875900 | 133700 | 133400 | 133800 | 133400 | 488 |
| 320 | 20250113 | 133700 | 44671695800 | 133500 | 133500 | 133500 | 133300 | 355 |
| 321 | 20250113 | 133600 | 44624337700 | 133500 | 133400 | 133500 | 133400 | 174 |
| 322 | 20250113 | 133500 | 44601121400 | 133500 | 133500 | 133500 | 133400 | 234 |
| 323 | 20250113 | 133400 | 44569894700 | 133400 | 133600 | 133600 | 133400 | 242 |
| 324 | 20250113 | 133300 | 44537603300 | 133500 | 133500 | 133600 | 133400 | 98 |
| 325 | 20250113 | 133200 | 44524518300 | 133600 | 133500 | 133600 | 133500 | 99 |
| 326 | 20250113 | 133100 | 44511300300 | 133600 | 133600 | 133600 | 133400 | 497 |
| 327 | 20250113 | 133000 | 44444945300 | 133600 | 133300 | 133600 | 133300 | 363 |
| 328 | 20250113 | 132900 | 44396493900 | 133300 | 133500 | 133500 | 133300 | 401 |
| 329 | 20250113 | 132800 | 44343012500 | 133400 | 133700 | 133800 | 133400 | 725 |
| 330 | 20250113 | 132700 | 44246194100 | 133700 | 133900 | 133900 | 133700 | 151 |
| 331 | 20250113 | 132600 | 44225993200 | 133800 | 133900 | 134100 | 133700 | 1138 |
| 332 | 20250113 | 132500 | 44073508800 | 133900 | 133200 | 133900 | 133200 | 1475 |
| 333 | 20250113 | 132400 | 43876470100 | 133200 | 133200 | 133300 | 133200 | 239 |
| 334 | 20250113 | 132300 | 43844626100 | 133300 | 133200 | 133300 | 133200 | 173 |
| 335 | 20250113 | 132200 | 43821579100 | 133300 | 133200 | 133300 | 133200 | 356 |
| 336 | 20250113 | 132100 | 43774141300 | 133100 | 133200 | 133200 | 133100 | 341 |
| 337 | 20250113 | 132000 | 43728737800 | 133200 | 133200 | 133300 | 133100 | 213 |
| 338 | 20250113 | 131900 | 43700361700 | 133200 | 133400 | 133500 | 133200 | 321 |
| 339 | 20250113 | 131800 | 43657586000 | 133400 | 133300 | 133500 | 133200 | 518 |
| 340 | 20250113 | 131700 | 43588540300 | 133200 | 133100 | 133300 | 133000 | 198 |
| 341 | 20250113 | 131600 | 43562172300 | 133100 | 133100 | 133100 | 132900 | 336 |
| 342 | 20250113 | 131500 | 43517476700 | 133000 | 133100 | 133100 | 132900 | 335 |
| 343 | 20250113 | 131400 | 43472921300 | 133100 | 133000 | 133100 | 133000 | 507 |
| 344 | 20250113 | 131300 | 43405481400 | 133100 | 133100 | 133200 | 133000 | 646 |
| 345 | 20250113 | 131200 | 43319543400 | 133100 | 133200 | 133200 | 133000 | 499 |
| 346 | 20250113 | 131100 | 43253121900 | 133200 | 133200 | 133200 | 133100 | 201 |
| 347 | 20250113 | 131000 | 43226362600 | 133100 | 133400 | 133400 | 133100 | 659 |
| 348 | 20250113 | 130900 | 43138558300 | 133400 | 133300 | 133500 | 133300 | 994 |
| 349 | 20250113 | 130800 | 43005930300 | 133300 | 133300 | 133400 | 133300 | 114 |
| 350 | 20250113 | 130700 | 42990730400 | 133400 | 133200 | 133400 | 133100 | 344 |
| 351 | 20250113 | 130600 | 42944891300 | 133200 | 133200 | 133300 | 133100 | 876 |
| 352 | 20250113 | 130500 | 42828248500 | 133300 | 133200 | 133400 | 133200 | 451 |
| 353 | 20250113 | 130400 | 42768141900 | 133200 | 133200 | 133300 | 133200 | 54 |
| 354 | 20250113 | 130300 | 42760948900 | 133200 | 133000 | 133300 | 133000 | 306 |
| 355 | 20250113 | 130200 | 42720210700 | 133000 | 132900 | 133100 | 132900 | 505 |
| 356 | 20250113 | 130100 | 42653060700 | 132900 | 132900 | 133000 | 132900 | 286 |
| 357 | 20250113 | 130000 | 42615024900 | 132800 | 133000 | 133000 | 132800 | 578 |
| 358 | 20250113 | 125900 | 42538222900 | 133000 | 133100 | 133100 | 132900 | 808 |
| 359 | 20250113 | 125800 | 42430817100 | 133000 | 132900 | 133100 | 132900 | 1057 |
| 360 | 20250113 | 125700 | 42290281500 | 133000 | 132900 | 133000 | 132900 | 885 |
| 361 | 20250113 | 125600 | 42172659600 | 132900 | 132900 | 133100 | 132900 | 743 |
| 362 | 20250113 | 125500 | 42073845600 | 132900 | 132900 | 133000 | 132900 | 589 |
| 363 | 20250113 | 125400 | 41995526500 | 133000 | 132900 | 133000 | 132900 | 353 |
| 364 | 20250113 | 125300 | 41948590000 | 132900 | 132900 | 133000 | 132900 | 163 |
| 365 | 20250113 | 125200 | 41926923500 | 133000 | 133000 | 133100 | 132900 | 1277 |
| 366 | 20250113 | 125100 | 41757087100 | 133100 | 133100 | 133200 | 133000 | 1520 |
| 367 | 20250113 | 125000 | 41554902800 | 133000 | 133100 | 133100 | 133000 | 254 |
| 368 | 20250113 | 124900 | 41521098300 | 133000 | 133000 | 133100 | 132900 | 187 |
| 369 | 20250113 | 124800 | 41496225500 | 133100 | 133100 | 133200 | 133000 | 570 |
| 370 | 20250113 | 124700 | 41420373000 | 133100 | 133000 | 133200 | 132900 | 508 |
| 371 | 20250113 | 124600 | 41352819300 | 133000 | 133100 | 133100 | 132900 | 724 |
| 372 | 20250113 | 124500 | 41256541400 | 133100 | 133100 | 133100 | 133000 | 742 |
| 373 | 20250113 | 124400 | 41157790000 | 133100 | 133100 | 133200 | 133100 | 751 |
| 374 | 20250113 | 124300 | 41057819800 | 133100 | 133300 | 133300 | 133100 | 295 |
| 375 | 20250113 | 124200 | 41018518000 | 133300 | 133100 | 133400 | 133100 | 381 |
| 376 | 20250113 | 124100 | 40967765000 | 133100 | 133100 | 133200 | 133000 | 369 |
| 377 | 20250113 | 124000 | 40918665100 | 133100 | 133100 | 133200 | 132900 | 1263 |
| 378 | 20250113 | 123900 | 40750617900 | 133100 | 133100 | 133300 | 133100 | 628 |
| 379 | 20250113 | 123800 | 40666976600 | 133100 | 133200 | 133200 | 133100 | 532 |
| 380 | 20250113 | 123700 | 40596158700 | 133200 | 133000 | 133200 | 132900 | 1630 |
| 381 | 20250113 | 123600 | 40379331000 | 133100 | 133300 | 133400 | 133100 | 1380 |
| 382 | 20250113 | 123500 | 40195622700 | 133200 | 133400 | 133500 | 133200 | 282 |
| 383 | 20250113 | 123400 | 40158048400 | 133400 | 133500 | 133600 | 133200 | 982 |
| 384 | 20250113 | 123300 | 40027080600 | 133500 | 133800 | 133800 | 133500 | 1092 |
| 385 | 20250113 | 123200 | 39881163600 | 133800 | 133700 | 133800 | 133700 | 299 |
| 386 | 20250113 | 123100 | 39841174100 | 133700 | 133900 | 134000 | 133700 | 662 |
| 387 | 20250113 | 123000 | 39752582300 | 133900 | 133900 | 133900 | 133800 | 1103 |
| 388 | 20250113 | 122900 | 39604924500 | 133900 | 134000 | 134000 | 133900 | 460 |
| 389 | 20250113 | 122800 | 39543299600 | 134000 | 134000 | 134100 | 134000 | 222 |
| 390 | 20250113 | 122700 | 39513541700 | 134000 | 134000 | 134100 | 133900 | 524 |
| 391 | 20250113 | 122600 | 39443332400 | 134000 | 133900 | 134100 | 133900 | 520 |
| 392 | 20250113 | 122500 | 39373653800 | 133900 | 133900 | 134200 | 133800 | 702 |
| 393 | 20250113 | 122400 | 39279598300 | 133800 | 134000 | 134100 | 133800 | 3062 |
| 394 | 20250113 | 122300 | 38869375900 | 134000 | 134100 | 134300 | 134000 | 481 |
| 395 | 20250113 | 122200 | 38804855600 | 134100 | 134000 | 134100 | 134000 | 1191 |
| 396 | 20250113 | 122100 | 38645180900 | 134000 | 134100 | 134200 | 134000 | 1628 |
| 397 | 20250113 | 122000 | 38426903900 | 134100 | 134100 | 134200 | 134100 | 626 |
| 398 | 20250113 | 121900 | 38342945000 | 134100 | 134200 | 134300 | 134100 | 2162 |
| 399 | 20250113 | 121800 | 38052838500 | 134300 | 134300 | 134400 | 134200 | 578 |
| 400 | 20250113 | 121700 | 37975211200 | 134300 | 134400 | 134500 | 134300 | 655 |
| 401 | 20250113 | 121600 | 37887162700 | 134400 | 134400 | 134500 | 134400 | 238 |
| 402 | 20250113 | 121500 | 37855170000 | 134500 | 134500 | 134600 | 134400 | 76 |
| 403 | 20250113 | 121400 | 37844947400 | 134500 | 134500 | 134800 | 134400 | 415 |
| 404 | 20250113 | 121300 | 37789126200 | 134400 | 134400 | 134500 | 134400 | 57 |
| 405 | 20250113 | 121200 | 37781463200 | 134500 | 134500 | 134500 | 134400 | 406 |
| 406 | 20250113 | 121100 | 37726895400 | 134400 | 134500 | 134500 | 134400 | 265 |
| 407 | 20250113 | 121000 | 37691264800 | 134500 | 134500 | 134600 | 134400 | 95 |
| 408 | 20250113 | 120900 | 37678489700 | 134500 | 134500 | 134500 | 134400 | 343 |
| 409 | 20250113 | 120800 | 37632364200 | 134400 | 134400 | 134500 | 134400 | 172 |
| 410 | 20250113 | 120700 | 37609245000 | 134400 | 134400 | 134500 | 134400 | 61 |
| 411 | 20250113 | 120600 | 37601043900 | 134300 | 134400 | 134500 | 134300 | 409 |
| 412 | 20250113 | 120500 | 37546080700 | 134500 | 134400 | 134500 | 134400 | 121 |
| 413 | 20250113 | 120400 | 37529815800 | 134400 | 134500 | 134800 | 134400 | 294 |
| 414 | 20250113 | 120300 | 37490260800 | 134600 | 134700 | 134800 | 134600 | 188 |
| 415 | 20250113 | 120200 | 37464941800 | 134700 | 134800 | 134800 | 134600 | 234 |
| 416 | 20250113 | 120100 | 37433425200 | 134700 | 134500 | 134900 | 134500 | 379 |
| 417 | 20250113 | 120000 | 37382373800 | 134500 | 134400 | 134800 | 134300 | 820 |
| 418 | 20250113 | 115900 | 37272041800 | 134300 | 134300 | 134400 | 134300 | 104 |
| 419 | 20250113 | 115800 | 37258070200 | 134300 | 134500 | 134500 | 134300 | 127 |
| 420 | 20250113 | 115700 | 37241001300 | 134500 | 134400 | 134500 | 134300 | 177 |
| 421 | 20250113 | 115600 | 37217216600 | 134400 | 134600 | 134600 | 134400 | 451 |
| 422 | 20250113 | 115500 | 37156546300 | 134600 | 134700 | 135000 | 134600 | 250 |
| 423 | 20250113 | 115400 | 37122879200 | 134700 | 134900 | 134900 | 134600 | 2962 |
| 424 | 20250113 | 115300 | 36723818700 | 134800 | 134900 | 135000 | 134800 | 105 |
| 425 | 20250113 | 115200 | 36709655600 | 134900 | 134800 | 135000 | 134800 | 104 |
| 426 | 20250113 | 115100 | 36695629000 | 134800 | 134900 | 135000 | 134800 | 81 |
| 427 | 20250113 | 115000 | 36684702800 | 135000 | 134700 | 135200 | 134600 | 451 |
| 428 | 20250113 | 114900 | 36623822800 | 134800 | 135000 | 135100 | 134600 | 907 |
| 429 | 20250113 | 114800 | 36501388800 | 135100 | 134800 | 135100 | 134700 | 2212 |
| 430 | 20250113 | 114700 | 36202844400 | 134700 | 134700 | 134700 | 134600 | 256 |
| 431 | 20250113 | 114600 | 36168367000 | 134600 | 134600 | 134800 | 134600 | 238 |
| 432 | 20250113 | 114500 | 36136324500 | 134600 | 134600 | 134800 | 134600 | 802 |
| 433 | 20250113 | 114400 | 36028289300 | 134600 | 134700 | 134700 | 134600 | 61 |
| 434 | 20250113 | 114300 | 36020076600 | 134700 | 134400 | 134700 | 134400 | 121 |
| 435 | 20250113 | 114200 | 36003799100 | 134400 | 134500 | 134600 | 134400 | 340 |
| 436 | 20250113 | 114100 | 35958077600 | 134500 | 134700 | 134800 | 134500 | 325 |
| 437 | 20250113 | 114000 | 35914333000 | 134700 | 134600 | 134700 | 134600 | 85 |
| 438 | 20250113 | 113900 | 35902886900 | 134600 | 134800 | 134800 | 134600 | 407 |
| 439 | 20250113 | 113800 | 35848071400 | 134800 | 134700 | 134900 | 134700 | 361 |
| 440 | 20250113 | 113700 | 35799409300 | 134800 | 134700 | 134800 | 134700 | 184 |
| 441 | 20250113 | 113600 | 35774620100 | 134700 | 134600 | 134800 | 134600 | 197 |
| 442 | 20250113 | 113500 | 35748089700 | 134600 | 134700 | 134700 | 134600 | 183 |
| 443 | 20250113 | 113400 | 35723445000 | 134600 | 134600 | 134800 | 134600 | 157 |
| 444 | 20250113 | 113300 | 35702299800 | 134600 | 134400 | 134600 | 134400 | 422 |
| 445 | 20250113 | 113200 | 35645557600 | 134500 | 134400 | 134500 | 134400 | 308 |
| 446 | 20250113 | 113100 | 35604147600 | 134400 | 134500 | 134500 | 134400 | 162 |
| 447 | 20250113 | 113000 | 35582373500 | 134400 | 134500 | 134700 | 134400 | 770 |
| 448 | 20250113 | 112900 | 35478806600 | 134500 | 134600 | 134800 | 134500 | 145 |
| 449 | 20250113 | 112800 | 35459286700 | 134600 | 134600 | 134600 | 134500 | 218 |
| 450 | 20250113 | 112700 | 35429954000 | 134500 | 134700 | 134800 | 134500 | 226 |
| 451 | 20250113 | 112600 | 35399533800 | 134600 | 134500 | 134700 | 134400 | 489 |
| 452 | 20250113 | 112500 | 35333751200 | 134500 | 134400 | 134500 | 134400 | 135 |
| 453 | 20250113 | 112400 | 35315597600 | 134400 | 134500 | 134600 | 134400 | 101 |
| 454 | 20250113 | 112300 | 35302019000 | 134600 | 134400 | 134700 | 134400 | 55 |
| 455 | 20250113 | 112200 | 35294621500 | 134400 | 134700 | 134800 | 134400 | 504 |
| 456 | 20250113 | 112100 | 35226740600 | 134700 | 134700 | 134800 | 134700 | 105 |
| 457 | 20250113 | 112000 | 35212594100 | 134800 | 134400 | 134800 | 134400 | 678 |
| 458 | 20250113 | 111900 | 35121386500 | 134400 | 134300 | 134500 | 134300 | 508 |
| 459 | 20250113 | 111800 | 35053107200 | 134300 | 134200 | 134300 | 134100 | 201 |
| 460 | 20250113 | 111700 | 35026127400 | 134200 | 134000 | 134300 | 134000 | 567 |
| 461 | 20250113 | 111600 | 34950083100 | 134100 | 134200 | 134200 | 134000 | 1796 |
| 462 | 20250113 | 111500 | 34709181500 | 134200 | 134300 | 134400 | 134200 | 602 |
| 463 | 20250113 | 111400 | 34628342600 | 134300 | 134400 | 134400 | 134300 | 191 |
| 464 | 20250113 | 111300 | 34602683000 | 134400 | 134400 | 134400 | 134200 | 403 |
| 465 | 20250113 | 111200 | 34548557500 | 134300 | 134600 | 134700 | 134300 | 719 |
| 466 | 20250113 | 111100 | 34451833400 | 134600 | 134300 | 134700 | 134200 | 1155 |
| 467 | 20250113 | 111000 | 34296497500 | 134300 | 134300 | 134500 | 134200 | 520 |
| 468 | 20250113 | 110900 | 34226653800 | 134300 | 134300 | 134500 | 134200 | 161 |
| 469 | 20250113 | 110800 | 34205029000 | 134400 | 134300 | 134400 | 134200 | 226 |
| 470 | 20250113 | 110700 | 34174674000 | 134300 | 134400 | 134400 | 134200 | 351 |
| 471 | 20250113 | 110600 | 34127552500 | 134400 | 134400 | 134500 | 134300 | 302 |
| 472 | 20250113 | 110500 | 34086959000 | 134500 | 134200 | 134700 | 134200 | 1119 |
| 473 | 20250113 | 110400 | 33936452500 | 134200 | 134300 | 134400 | 134200 | 207 |
| 474 | 20250113 | 110300 | 33908654800 | 134200 | 134300 | 134300 | 134000 | 1365 |
| 475 | 20250113 | 110200 | 33725575500 | 134300 | 134500 | 134500 | 134300 | 487 |
| 476 | 20250113 | 110100 | 33660139600 | 134400 | 134500 | 134700 | 134400 | 677 |
| 477 | 20250113 | 110000 | 33569078400 | 134500 | 134500 | 134700 | 134500 | 386 |
| 478 | 20250113 | 105900 | 33517144800 | 134500 | 134600 | 134700 | 134500 | 742 |
| 479 | 20250113 | 105800 | 33417293900 | 134700 | 134800 | 135000 | 134600 | 1121 |
| 480 | 20250113 | 105700 | 33266126400 | 134800 | 134700 | 134900 | 134700 | 481 |
| 481 | 20250113 | 105600 | 33201293500 | 134700 | 134600 | 134800 | 134600 | 196 |
| 482 | 20250113 | 105500 | 33174887300 | 134600 | 134600 | 134700 | 134600 | 148 |
| 483 | 20250113 | 105400 | 33154963600 | 134600 | 134700 | 134700 | 134500 | 683 |
| 484 | 20250113 | 105300 | 33063027600 | 134800 | 134900 | 135000 | 134600 | 456 |
| 485 | 20250113 | 105200 | 33001582800 | 135000 | 134800 | 135000 | 134800 | 354 |
| 486 | 20250113 | 105100 | 32953811300 | 134800 | 134800 | 135000 | 134800 | 287 |
| 487 | 20250113 | 105000 | 32915085400 | 134800 | 134800 | 135200 | 134500 | 483 |
| 488 | 20250113 | 104900 | 32849906500 | 134900 | 134700 | 135000 | 134200 | 1675 |
| 489 | 20250113 | 104800 | 32624508600 | 134700 | 134500 | 134800 | 134100 | 2762 |
| 490 | 20250113 | 104700 | 32253152700 | 134800 | 135000 | 135200 | 134300 | 4178 |
| 491 | 20250113 | 104600 | 31690874000 | 135000 | 134900 | 135200 | 134500 | 4003 |
| 492 | 20250113 | 104500 | 31151657200 | 134900 | 134700 | 135200 | 134700 | 2483 |
| 493 | 20250113 | 104400 | 30816709400 | 134800 | 134800 | 135000 | 134700 | 665 |
| 494 | 20250113 | 104300 | 30727037000 | 135000 | 134800 | 135000 | 134800 | 290 |
| 495 | 20250113 | 104200 | 30687926700 | 134800 | 134900 | 135000 | 134700 | 611 |
| 496 | 20250113 | 104100 | 30605479000 | 135000 | 134800 | 135000 | 134700 | 1598 |
| 497 | 20250113 | 104000 | 30390038500 | 134800 | 134800 | 134900 | 134700 | 297 |
| 498 | 20250113 | 103900 | 30349996900 | 134800 | 134600 | 134800 | 134600 | 318 |
| 499 | 20250113 | 103800 | 30307166500 | 134600 | 134400 | 134800 | 134300 | 1262 |
| 500 | 20250113 | 103700 | 30137516300 | 134400 | 133900 | 134800 | 133900 | 1931 |
| 501 | 20250113 | 103600 | 29878198500 | 133900 | 134200 | 134500 | 133900 | 1962 |
| 502 | 20250113 | 103500 | 29615106400 | 134200 | 134600 | 134600 | 134000 | 2091 |
| 503 | 20250113 | 103400 | 29334461200 | 134500 | 134900 | 135000 | 134400 | 2245 |
| 504 | 20250113 | 103300 | 29032193700 | 134900 | 135100 | 135300 | 134900 | 846 |
| 505 | 20250113 | 103200 | 28917952300 | 135100 | 135100 | 135100 | 135000 | 152 |
| 506 | 20250113 | 103100 | 28897431000 | 135000 | 135100 | 135300 | 135000 | 393 |
| 507 | 20250113 | 103000 | 28844331000 | 135100 | 135000 | 135400 | 134900 | 351 |
| 508 | 20250113 | 102900 | 28796906700 | 135000 | 135400 | 135400 | 135000 | 2509 |
| 509 | 20250113 | 102800 | 28457890500 | 135500 | 135600 | 135600 | 135200 | 1573 |
| 510 | 20250113 | 102700 | 28244923300 | 135500 | 135700 | 135800 | 135100 | 2283 |
| 511 | 20250113 | 102600 | 27935713200 | 135700 | 135900 | 136000 | 135400 | 2652 |
| 512 | 20250113 | 102500 | 27575998700 | 135900 | 135300 | 136000 | 135200 | 2735 |
| 513 | 20250113 | 102400 | 27205071600 | 135000 | 135200 | 135400 | 135000 | 2924 |
| 514 | 20250113 | 102300 | 26809750200 | 135200 | 135100 | 135400 | 134900 | 2266 |
| 515 | 20250113 | 102200 | 26503651000 | 135100 | 135000 | 135200 | 134900 | 1565 |
| 516 | 20250113 | 102100 | 26292341900 | 135100 | 134800 | 135200 | 134800 | 1910 |
| 517 | 20250113 | 102000 | 26034620100 | 134900 | 134700 | 135200 | 134700 | 2627 |
| 518 | 20250113 | 101900 | 25680311900 | 134700 | 135100 | 135100 | 134700 | 1988 |
| 519 | 20250113 | 101800 | 25412273500 | 135000 | 135300 | 135300 | 134800 | 1518 |
| 520 | 20250113 | 101700 | 25207318600 | 135300 | 134900 | 135500 | 134900 | 4492 |
| 521 | 20250113 | 101600 | 24600440300 | 134900 | 135000 | 135000 | 134800 | 921 |
| 522 | 20250113 | 101500 | 24476190700 | 135000 | 134800 | 135100 | 134700 | 2235 |
| 523 | 20250113 | 101400 | 24174486100 | 134900 | 134700 | 134900 | 134500 | 1615 |
| 524 | 20250113 | 101300 | 23956877300 | 134700 | 134600 | 134900 | 134200 | 3138 |
| 525 | 20250113 | 101200 | 23534397500 | 134600 | 134500 | 134700 | 134500 | 543 |
| 526 | 20250113 | 101100 | 23461326700 | 134500 | 134100 | 134700 | 134100 | 2999 |
| 527 | 20250113 | 101000 | 23058031100 | 134100 | 134200 | 134400 | 134100 | 630 |
| 528 | 20250113 | 100900 | 22973449700 | 134300 | 134200 | 134400 | 134200 | 665 |
| 529 | 20250113 | 100800 | 22884136400 | 134000 | 134000 | 134300 | 133900 | 937 |
| 530 | 20250113 | 100700 | 22758420100 | 134000 | 133800 | 134000 | 133700 | 776 |
| 531 | 20250113 | 100600 | 22654617200 | 133800 | 134200 | 134200 | 133800 | 946 |
| 532 | 20250113 | 100500 | 22527923000 | 134100 | 133700 | 134200 | 133600 | 1554 |
| 533 | 20250113 | 100400 | 22319804100 | 133700 | 133800 | 133900 | 133400 | 401 |
| 534 | 20250113 | 100300 | 22266177000 | 133900 | 133400 | 134000 | 133300 | 1244 |
| 535 | 20250113 | 100200 | 22099966300 | 133400 | 133400 | 133500 | 133300 | 265 |
| 536 | 20250113 | 100100 | 22064615800 | 133400 | 133300 | 133400 | 133200 | 272 |
| 537 | 20250113 | 100000 | 22028347700 | 133200 | 133200 | 133300 | 133100 | 529 |
| 538 | 20250113 | 095900 | 21957918800 | 133100 | 133100 | 133400 | 133100 | 633 |
| 539 | 20250113 | 095800 | 21873623400 | 133100 | 133100 | 133200 | 132900 | 430 |
| 540 | 20250113 | 095700 | 21816418200 | 133100 | 133100 | 133200 | 132900 | 631 |
| 541 | 20250113 | 095600 | 21732456500 | 133100 | 133000 | 133800 | 132900 | 839 |
| 542 | 20250113 | 095500 | 21620758100 | 133000 | 133200 | 133200 | 132900 | 417 |
| 543 | 20250113 | 095400 | 21565270800 | 133200 | 133100 | 133200 | 132800 | 1368 |
| 544 | 20250113 | 095300 | 21383487800 | 133100 | 132900 | 133100 | 132800 | 315 |
| 545 | 20250113 | 095200 | 21341614500 | 132900 | 132800 | 133800 | 132800 | 1573 |
| 546 | 20250113 | 095100 | 21132384300 | 132800 | 133200 | 133200 | 132600 | 4571 |
| 547 | 20250113 | 095000 | 20525053500 | 133200 | 133100 | 133400 | 133100 | 661 |
| 548 | 20250113 | 094900 | 20436991900 | 133100 | 133200 | 133300 | 133100 | 1097 |
| 549 | 20250113 | 094800 | 20290865500 | 133200 | 133400 | 133400 | 133200 | 1426 |
| 550 | 20250113 | 094700 | 20100843800 | 133400 | 133500 | 133600 | 133200 | 672 |
| 551 | 20250113 | 094600 | 20011183400 | 133600 | 133100 | 133600 | 133000 | 1109 |
| 552 | 20250113 | 094500 | 19863490200 | 133100 | 134200 | 134200 | 133100 | 1454 |
| 553 | 20250113 | 094400 | 19669171500 | 134200 | 134200 | 134200 | 133800 | 690 |
| 554 | 20250113 | 094300 | 19576757600 | 134100 | 134500 | 134500 | 133900 | 1286 |
| 555 | 20250113 | 094200 | 19404093800 | 134500 | 134100 | 134600 | 134000 | 2564 |
| 556 | 20250113 | 094100 | 19059483500 | 134100 | 133200 | 134100 | 133200 | 1946 |
| 557 | 20250113 | 094000 | 18799070600 | 133700 | 133200 | 133800 | 132900 | 1606 |
| 558 | 20250113 | 093900 | 18584872500 | 133200 | 132800 | 133200 | 132700 | 2309 |
| 559 | 20250113 | 093800 | 18278037400 | 132700 | 133100 | 133100 | 132700 | 1586 |
| 560 | 20250113 | 093700 | 18067260100 | 133100 | 132600 | 133200 | 132600 | 1006 |
| 561 | 20250113 | 093600 | 17933566700 | 132600 | 132900 | 133000 | 132600 | 1977 |
| 562 | 20250113 | 093500 | 17671056600 | 132900 | 132600 | 132900 | 132500 | 963 |
| 563 | 20250113 | 093400 | 17543252500 | 132500 | 132700 | 132800 | 132300 | 3318 |
| 564 | 20250113 | 093300 | 17103537900 | 132800 | 133000 | 133600 | 132800 | 1621 |
| 565 | 20250113 | 093200 | 16887987900 | 133000 | 133000 | 133300 | 133000 | 605 |
| 566 | 20250113 | 093100 | 16807455800 | 133100 | 133200 | 133300 | 132900 | 2642 |
| 567 | 20250113 | 093000 | 16455993400 | 133200 | 133800 | 133800 | 133100 | 4610 |
| 568 | 20250113 | 092900 | 15840388700 | 133800 | 134000 | 134000 | 133800 | 833 |
| 569 | 20250113 | 092800 | 15728843500 | 134000 | 134000 | 134100 | 134000 | 424 |
| 570 | 20250113 | 092700 | 15672021000 | 134100 | 134300 | 134300 | 133700 | 2029 |
| 571 | 20250113 | 092600 | 15400174100 | 134200 | 134000 | 134400 | 133900 | 926 |
| 572 | 20250113 | 092500 | 15275830000 | 133900 | 133600 | 134200 | 133600 | 568 |
| 573 | 20250113 | 092400 | 15199759200 | 133600 | 134000 | 134000 | 133500 | 1818 |
| 574 | 20250113 | 092300 | 14956713500 | 133900 | 133700 | 134000 | 133600 | 613 |
| 575 | 20250113 | 092200 | 14874647500 | 133800 | 134400 | 134500 | 133700 | 3995 |
| 576 | 20250113 | 092100 | 14338798300 | 134300 | 134400 | 134700 | 134100 | 1074 |
| 577 | 20250113 | 092000 | 14194418300 | 134400 | 133700 | 134800 | 133700 | 3560 |
| 578 | 20250113 | 091900 | 13716012000 | 133700 | 133600 | 133700 | 133400 | 1032 |
| 579 | 20250113 | 091800 | 13578150000 | 133600 | 133000 | 133700 | 133000 | 1307 |
| 580 | 20250113 | 091700 | 13403732400 | 133000 | 132500 | 133300 | 132500 | 3930 |
| 581 | 20250113 | 091600 | 12882073800 | 132600 | 132900 | 133600 | 132600 | 5609 |
| 582 | 20250113 | 091500 | 12134644300 | 133100 | 132000 | 133100 | 132000 | 1790 |
| 583 | 20250113 | 091400 | 11897557100 | 132100 | 131900 | 132200 | 131800 | 1600 |
| 584 | 20250113 | 091300 | 11686329100 | 131900 | 131600 | 131900 | 131200 | 6467 |
| 585 | 20250113 | 091200 | 10835598100 | 131600 | 132100 | 132500 | 131600 | 14383 |
| 586 | 20250113 | 091100 | 8936225800 | 132200 | 132600 | 132700 | 132100 | 5034 |
| 587 | 20250113 | 091000 | 8270093200 | 132600 | 132800 | 133000 | 132100 | 8297 |
| 588 | 20250113 | 090900 | 7171401400 | 132900 | 132400 | 132900 | 132100 | 3584 |
| 589 | 20250113 | 090800 | 6696655300 | 132400 | 132800 | 132900 | 132000 | 6911 |
| 590 | 20250113 | 090700 | 5781386500 | 132800 | 133400 | 133600 | 132600 | 10087 |
| 591 | 20250113 | 090600 | 4439636400 | 133300 | 134000 | 134100 | 133300 | 6011 |
| 592 | 20250113 | 090500 | 3636706500 | 134100 | 135100 | 135200 | 134100 | 6251 |
| 593 | 20250113 | 090400 | 2795204000 | 135200 | 135900 | 136000 | 135100 | 4107 |
| 594 | 20250113 | 090300 | 2238451000 | 136000 | 136200 | 136300 | 135900 | 4894 |
| 595 | 20250113 | 090200 | 1572475700 | 136300 | 136900 | 137200 | 136000 | 2541 |
| 596 | 20250113 | 090100 | 1225684600 | 136800 | 137000 | 137300 | 136500 | 2814 |
| 597 | 20250113 | 090000 | 840330800 | 137100 | 139000 | 139000 | 137100 | 5951 |