33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 3 | 20250109 | 191800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20250109 | 191700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20250109 | 191600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20250109 | 191500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20250109 | 191400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20250109 | 191300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20250109 | 191200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20250109 | 191100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20250109 | 191000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20250109 | 190900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20250109 | 190800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20250109 | 190700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20250109 | 190600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20250109 | 190500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20250109 | 190400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20250109 | 190300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20250109 | 190200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20250109 | 190100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20250109 | 190000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20250109 | 185900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20250109 | 185800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20250109 | 185700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20250109 | 185600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20250109 | 185500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20250109 | 185400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20250109 | 185300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20250109 | 185200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20250109 | 185100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20250109 | 185000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20250109 | 184900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 33 | 20250109 | 184800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20250109 | 184700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20250109 | 184600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20250109 | 184500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20250109 | 184400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20250109 | 184300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20250109 | 184200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20250109 | 184100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20250109 | 184000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20250109 | 183900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20250109 | 183800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20250109 | 183700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20250109 | 183600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20250109 | 183500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20250109 | 183400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20250109 | 183300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20250109 | 183200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20250109 | 183100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20250109 | 183000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20250109 | 182900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20250109 | 182800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20250109 | 182700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20250109 | 182600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20250109 | 182500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20250109 | 182400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20250109 | 182300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20250109 | 182200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20250109 | 182100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20250109 | 182000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20250109 | 181900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 63 | 20250109 | 181800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20250109 | 181700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20250109 | 181600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20250109 | 181500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20250109 | 181400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20250109 | 181300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20250109 | 181200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20250109 | 181100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20250109 | 181000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20250109 | 180900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20250109 | 180800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20250109 | 180700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20250109 | 180600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20250109 | 180500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20250109 | 180400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20250109 | 180300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20250109 | 180200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20250109 | 180100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20250109 | 180000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20250109 | 175900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20250109 | 175800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20250109 | 175700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20250109 | 175600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20250109 | 175500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20250109 | 175400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20250109 | 175300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20250109 | 175200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20250109 | 175100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20250109 | 175000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20250109 | 174900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 93 | 20250109 | 174800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20250109 | 174700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20250109 | 174600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20250109 | 174500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20250109 | 174400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20250109 | 174300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20250109 | 174200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20250109 | 174100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20250109 | 174000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20250109 | 173900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20250109 | 173800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20250109 | 173700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20250109 | 173600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20250109 | 173500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20250109 | 173400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20250109 | 173300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20250109 | 173200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20250109 | 173100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20250109 | 173000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20250109 | 172900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20250109 | 172800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20250109 | 172700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20250109 | 172600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20250109 | 172500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20250109 | 172400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20250109 | 172300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20250109 | 172200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20250109 | 172100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20250109 | 172000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20250109 | 171900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 123 | 20250109 | 171800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20250109 | 171700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20250109 | 171600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20250109 | 171500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20250109 | 171400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20250109 | 171300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20250109 | 171200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20250109 | 171100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20250109 | 171000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20250109 | 170900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20250109 | 170800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20250109 | 170700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20250109 | 170600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20250109 | 170500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20250109 | 170400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20250109 | 170300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20250109 | 170200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20250109 | 170100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20250109 | 170000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20250109 | 165900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20250109 | 165800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20250109 | 165700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20250109 | 165600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20250109 | 165500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20250109 | 165400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20250109 | 165300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20250109 | 165200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20250109 | 165100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20250109 | 165000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20250109 | 164900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 153 | 20250109 | 164800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20250109 | 164700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20250109 | 164600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20250109 | 164500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20250109 | 164400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20250109 | 164300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20250109 | 164200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20250109 | 164100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20250109 | 164000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20250109 | 163900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20250109 | 163800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20250109 | 163700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20250109 | 163600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20250109 | 163500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20250109 | 163400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20250109 | 163300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20250109 | 163200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20250109 | 163100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20250109 | 163000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20250109 | 162900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20250109 | 162800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20250109 | 162700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20250109 | 162600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20250109 | 162500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20250109 | 162400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20250109 | 162300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20250109 | 162200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20250109 | 162100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20250109 | 162000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20250109 | 161900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 183 | 20250109 | 161800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20250109 | 161700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20250109 | 161600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20250109 | 161500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20250109 | 161400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20250109 | 161300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20250109 | 161200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20250109 | 161100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20250109 | 161000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20250109 | 160900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20250109 | 160800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20250109 | 160700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20250109 | 160600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20250109 | 160500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20250109 | 160400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20250109 | 160300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20250109 | 160200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20250109 | 160100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20250109 | 160000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20250109 | 155900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20250109 | 155800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20250109 | 155700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20250109 | 155600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20250109 | 155500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20250109 | 155400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20250109 | 155300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20250109 | 155200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20250109 | 155100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20250109 | 155000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20250109 | 154900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 213 | 20250109 | 154800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20250109 | 154700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20250109 | 154600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20250109 | 154500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20250109 | 154400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20250109 | 154300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20250109 | 154200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20250109 | 154100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20250109 | 154000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20250109 | 153900 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20250109 | 153800 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20250109 | 153700 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20250109 | 153600 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20250109 | 153500 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20250109 | 153400 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 228 | 20250109 | 153300 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 229 | 20250109 | 153200 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 230 | 20250109 | 153100 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 0 |
| 231 | 20250109 | 153000 | 5239827700 | 54900 | 54900 | 54900 | 54900 | 14510 |
| 232 | 20250109 | 152900 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 233 | 20250109 | 152800 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 234 | 20250109 | 152700 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 235 | 20250109 | 152600 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 236 | 20250109 | 152500 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 237 | 20250109 | 152400 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 238 | 20250109 | 152300 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 239 | 20250109 | 152200 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 240 | 20250109 | 152100 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 241 | 20250109 | 152000 | 4443228700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 242 | 20250109 | 151900 | 4443228700 | 55200 | 55200 | 55200 | 55000 | 38 |
| 243 | 20250109 | 151800 | 4441132200 | 55100 | 55000 | 55200 | 55000 | 294 |
| 244 | 20250109 | 151700 | 4424911200 | 55100 | 55200 | 55200 | 55000 | 265 |
| 245 | 20250109 | 151600 | 4410315900 | 55200 | 55000 | 55200 | 55000 | 330 |
| 246 | 20250109 | 151500 | 4392134100 | 55100 | 55100 | 55200 | 55000 | 1062 |
| 247 | 20250109 | 151400 | 4333617800 | 55100 | 55100 | 55100 | 55000 | 381 |
| 248 | 20250109 | 151300 | 4312628700 | 55100 | 55000 | 55100 | 55000 | 160 |
| 249 | 20250109 | 151200 | 4303819700 | 55000 | 55100 | 55100 | 55000 | 138 |
| 250 | 20250109 | 151100 | 4296219400 | 55100 | 55000 | 55100 | 55000 | 231 |
| 251 | 20250109 | 151000 | 4283494900 | 55000 | 55000 | 55100 | 55000 | 175 |
| 252 | 20250109 | 150900 | 4273860000 | 55000 | 55100 | 55100 | 55000 | 106 |
| 253 | 20250109 | 150800 | 4268021000 | 55100 | 55100 | 55100 | 55000 | 220 |
| 254 | 20250109 | 150700 | 4255910900 | 55100 | 55100 | 55100 | 55000 | 1173 |
| 255 | 20250109 | 150600 | 4191390200 | 55100 | 55100 | 55100 | 55000 | 195 |
| 256 | 20250109 | 150500 | 4180655200 | 55000 | 55100 | 55100 | 55000 | 135 |
| 257 | 20250109 | 150400 | 4173217100 | 55100 | 55100 | 55100 | 55000 | 301 |
| 258 | 20250109 | 150300 | 4156637900 | 55000 | 55100 | 55100 | 55000 | 153 |
| 259 | 20250109 | 150200 | 4148215500 | 55100 | 55000 | 55100 | 55000 | 158 |
| 260 | 20250109 | 150100 | 4139513900 | 55100 | 55000 | 55100 | 55000 | 297 |
| 261 | 20250109 | 150000 | 4123168800 | 55000 | 55200 | 55200 | 55000 | 981 |
| 262 | 20250109 | 145900 | 4069120000 | 55200 | 55100 | 55200 | 55100 | 368 |
| 263 | 20250109 | 145800 | 4048834100 | 55000 | 55100 | 55100 | 55000 | 280 |
| 264 | 20250109 | 145700 | 4033420000 | 55100 | 55000 | 55100 | 55000 | 211 |
| 265 | 20250109 | 145600 | 4021803900 | 55100 | 55000 | 55100 | 55000 | 73 |
| 266 | 20250109 | 145500 | 4017783000 | 55100 | 55100 | 55100 | 55100 | 104 |
| 267 | 20250109 | 145400 | 4012052600 | 55000 | 55100 | 55100 | 55000 | 172 |
| 268 | 20250109 | 145300 | 4002585500 | 55100 | 55100 | 55100 | 55000 | 299 |
| 269 | 20250109 | 145200 | 3986131100 | 55100 | 55100 | 55100 | 55000 | 223 |
| 270 | 20250109 | 145100 | 3973857000 | 55100 | 55000 | 55100 | 55000 | 121 |
| 271 | 20250109 | 145000 | 3967192000 | 55100 | 55000 | 55100 | 55000 | 194 |
| 272 | 20250109 | 144900 | 3956510900 | 55100 | 55000 | 55100 | 55000 | 406 |
| 273 | 20250109 | 144800 | 3934174900 | 55000 | 55000 | 55100 | 55000 | 101 |
| 274 | 20250109 | 144700 | 3928613900 | 55000 | 55000 | 55100 | 55000 | 292 |
| 275 | 20250109 | 144600 | 3912542800 | 55100 | 55000 | 55100 | 55000 | 112 |
| 276 | 20250109 | 144500 | 3906375400 | 55000 | 55000 | 55100 | 55000 | 573 |
| 277 | 20250109 | 144400 | 3874855400 | 55100 | 55200 | 55200 | 55000 | 850 |
| 278 | 20250109 | 144300 | 3828003200 | 55200 | 55200 | 55300 | 55100 | 643 |
| 279 | 20250109 | 144200 | 3792504000 | 55200 | 55200 | 55200 | 55100 | 369 |
| 280 | 20250109 | 144100 | 3772135300 | 55200 | 55100 | 55200 | 55100 | 170 |
| 281 | 20250109 | 144000 | 3762764200 | 55100 | 55100 | 55200 | 55100 | 161 |
| 282 | 20250109 | 143900 | 3753884000 | 55100 | 55100 | 55200 | 55100 | 146 |
| 283 | 20250109 | 143800 | 3745828400 | 55100 | 55200 | 55200 | 55100 | 210 |
| 284 | 20250109 | 143700 | 3734245900 | 55200 | 55100 | 55200 | 55000 | 242 |
| 285 | 20250109 | 143600 | 3720911500 | 55100 | 55000 | 55100 | 55000 | 182 |
| 286 | 20250109 | 143500 | 3710890500 | 55000 | 55100 | 55100 | 55000 | 133 |
| 287 | 20250109 | 143400 | 3703565400 | 55000 | 55000 | 55100 | 55000 | 195 |
| 288 | 20250109 | 143300 | 3692830400 | 55000 | 55000 | 55000 | 55000 | 290 |
| 289 | 20250109 | 143200 | 3676880400 | 55000 | 54900 | 55100 | 54900 | 124 |
| 290 | 20250109 | 143100 | 3670056400 | 54900 | 55100 | 55100 | 54900 | 1162 |
| 291 | 20250109 | 143000 | 3606062400 | 55100 | 55100 | 55100 | 55000 | 93 |
| 292 | 20250109 | 142900 | 3600939500 | 55100 | 55000 | 55100 | 55000 | 206 |
| 293 | 20250109 | 142800 | 3589600400 | 55000 | 55100 | 55100 | 55000 | 103 |
| 294 | 20250109 | 142700 | 3583925400 | 55000 | 55000 | 55100 | 55000 | 212 |
| 295 | 20250109 | 142600 | 3572255200 | 55000 | 55100 | 55100 | 55000 | 78 |
| 296 | 20250109 | 142500 | 3567958600 | 55100 | 55000 | 55100 | 55000 | 131 |
| 297 | 20250109 | 142400 | 3560743600 | 55000 | 55100 | 55100 | 55000 | 193 |
| 298 | 20250109 | 142300 | 3550119500 | 55000 | 55000 | 55000 | 55000 | 113 |
| 299 | 20250109 | 142200 | 3543904500 | 54900 | 55000 | 55000 | 54900 | 90 |
| 300 | 20250109 | 142100 | 3538962500 | 54900 | 55100 | 55100 | 54900 | 376 |
| 301 | 20250109 | 142000 | 3518254600 | 55100 | 55000 | 55100 | 55000 | 186 |
| 302 | 20250109 | 141900 | 3508020400 | 55100 | 55100 | 55200 | 55100 | 337 |
| 303 | 20250109 | 141800 | 3489450700 | 55200 | 55100 | 55200 | 55100 | 272 |
| 304 | 20250109 | 141700 | 3474458500 | 55100 | 55200 | 55200 | 55100 | 217 |
| 305 | 20250109 | 141600 | 3462490100 | 55100 | 55200 | 55200 | 55100 | 701 |
| 306 | 20250109 | 141500 | 3423808500 | 55100 | 55200 | 55200 | 55100 | 161 |
| 307 | 20250109 | 141400 | 3414932300 | 55200 | 55200 | 55200 | 55100 | 105 |
| 308 | 20250109 | 141300 | 3409136700 | 55100 | 55100 | 55100 | 55000 | 134 |
| 309 | 20250109 | 141200 | 3401760200 | 55100 | 55100 | 55100 | 55100 | 74 |
| 310 | 20250109 | 141100 | 3397682800 | 55000 | 55000 | 55100 | 55000 | 118 |
| 311 | 20250109 | 141000 | 3391188700 | 55100 | 55200 | 55200 | 55000 | 474 |
| 312 | 20250109 | 140900 | 3365072000 | 55200 | 55100 | 55200 | 55100 | 144 |
| 313 | 20250109 | 140800 | 3357125600 | 55100 | 55100 | 55200 | 55100 | 241 |
| 314 | 20250109 | 140700 | 3343837400 | 55100 | 55200 | 55200 | 55100 | 210 |
| 315 | 20250109 | 140600 | 3332254400 | 54900 | 55200 | 55300 | 54900 | 1785 |
| 316 | 20250109 | 140500 | 3233623800 | 55200 | 55100 | 55200 | 55100 | 420 |
| 317 | 20250109 | 140400 | 3210443500 | 55200 | 55100 | 55200 | 54900 | 74 |
| 318 | 20250109 | 140300 | 3206361900 | 55200 | 54900 | 55200 | 54900 | 173 |
| 319 | 20250109 | 140200 | 3196819800 | 55200 | 54900 | 55200 | 54900 | 92 |
| 320 | 20250109 | 140100 | 3191747600 | 55200 | 55200 | 55300 | 54900 | 357 |
| 321 | 20250109 | 140000 | 3172043600 | 55200 | 55300 | 55300 | 55200 | 230 |
| 322 | 20250109 | 135900 | 3159326800 | 55300 | 55300 | 55300 | 55200 | 993 |
| 323 | 20250109 | 135800 | 3104415500 | 55400 | 55200 | 55400 | 55200 | 988 |
| 324 | 20250109 | 135700 | 3049771700 | 55200 | 55300 | 55300 | 55200 | 134 |
| 325 | 20250109 | 135600 | 3042364600 | 55200 | 55000 | 55200 | 55000 | 536 |
| 326 | 20250109 | 135500 | 3012784800 | 55000 | 55200 | 55200 | 55000 | 125 |
| 327 | 20250109 | 135400 | 3005885600 | 55200 | 55100 | 55200 | 55000 | 682 |
| 328 | 20250109 | 135300 | 2968266500 | 55100 | 55000 | 55100 | 54800 | 575 |
| 329 | 20250109 | 135200 | 2936593100 | 54900 | 55000 | 55000 | 54800 | 139 |
| 330 | 20250109 | 135100 | 2928958400 | 54700 | 55000 | 55000 | 54500 | 988 |
| 331 | 20250109 | 135000 | 2874675500 | 55100 | 54900 | 55100 | 54900 | 269 |
| 332 | 20250109 | 134900 | 2859883200 | 54900 | 54900 | 55000 | 54900 | 65 |
| 333 | 20250109 | 134800 | 2856309700 | 54900 | 55000 | 55000 | 54800 | 86 |
| 334 | 20250109 | 134700 | 2851584000 | 55000 | 54900 | 55000 | 54900 | 171 |
| 335 | 20250109 | 134600 | 2842186400 | 54900 | 54800 | 54900 | 54800 | 1092 |
| 336 | 20250109 | 134500 | 2782242100 | 54800 | 54900 | 54900 | 54800 | 382 |
| 337 | 20250109 | 134400 | 2761283400 | 55000 | 54900 | 55000 | 54800 | 119 |
| 338 | 20250109 | 134300 | 2754740500 | 54900 | 54900 | 55000 | 54900 | 840 |
| 339 | 20250109 | 134200 | 2708613500 | 54900 | 54900 | 54900 | 54800 | 174 |
| 340 | 20250109 | 134100 | 2699061300 | 54800 | 54900 | 54900 | 54800 | 64 |
| 341 | 20250109 | 134000 | 2695549400 | 54900 | 54700 | 54900 | 54700 | 296 |
| 342 | 20250109 | 133900 | 2679337300 | 54700 | 54600 | 54700 | 54600 | 153 |
| 343 | 20250109 | 133800 | 2670970900 | 54700 | 54500 | 54700 | 54500 | 121 |
| 344 | 20250109 | 133700 | 2664368100 | 54700 | 54500 | 54700 | 54500 | 212 |
| 345 | 20250109 | 133600 | 2652784100 | 54700 | 54600 | 54800 | 54600 | 422 |
| 346 | 20250109 | 133500 | 2629706000 | 54600 | 55000 | 55100 | 54600 | 619 |
| 347 | 20250109 | 133400 | 2595764600 | 55000 | 55100 | 55100 | 55000 | 793 |
| 348 | 20250109 | 133300 | 2552089300 | 55100 | 55100 | 55200 | 55000 | 557 |
| 349 | 20250109 | 133200 | 2521395000 | 55100 | 55100 | 55300 | 55100 | 992 |
| 350 | 20250109 | 133100 | 2466652800 | 55100 | 55200 | 55200 | 55000 | 1743 |
| 351 | 20250109 | 133000 | 2370591200 | 55200 | 55100 | 55200 | 55100 | 527 |
| 352 | 20250109 | 132900 | 2341537800 | 55000 | 55200 | 55200 | 55000 | 440 |
| 353 | 20250109 | 132800 | 2317299100 | 55000 | 55100 | 55100 | 54900 | 961 |
| 354 | 20250109 | 132700 | 2264378600 | 55100 | 55100 | 55200 | 55000 | 1142 |
| 355 | 20250109 | 132600 | 2201474200 | 55200 | 55000 | 55200 | 55000 | 666 |
| 356 | 20250109 | 132500 | 2164737400 | 55000 | 55000 | 55000 | 54800 | 898 |
| 357 | 20250109 | 132400 | 2115414600 | 54900 | 55000 | 55000 | 54900 | 431 |
| 358 | 20250109 | 132300 | 2091732600 | 55000 | 55100 | 55100 | 55000 | 271 |
| 359 | 20250109 | 132200 | 2076823400 | 55100 | 54900 | 55100 | 54800 | 1249 |
| 360 | 20250109 | 132100 | 2008154800 | 54800 | 54800 | 54800 | 54800 | 183 |
| 361 | 20250109 | 132000 | 1998126400 | 54800 | 54800 | 54800 | 54700 | 324 |
| 362 | 20250109 | 131900 | 1980375000 | 54800 | 54700 | 54900 | 54700 | 757 |
| 363 | 20250109 | 131800 | 1938891800 | 54800 | 54800 | 54800 | 54700 | 158 |
| 364 | 20250109 | 131700 | 1930239200 | 54700 | 54700 | 54800 | 54700 | 367 |
| 365 | 20250109 | 131600 | 1910141800 | 54700 | 54700 | 54800 | 54600 | 785 |
| 366 | 20250109 | 131500 | 1867197400 | 54700 | 54700 | 54800 | 54700 | 383 |
| 367 | 20250109 | 131400 | 1846242900 | 54700 | 54600 | 54800 | 54600 | 660 |
| 368 | 20250109 | 131300 | 1810112300 | 54600 | 54500 | 54600 | 54500 | 160 |
| 369 | 20250109 | 131200 | 1801383000 | 54500 | 54400 | 54600 | 54400 | 125 |
| 370 | 20250109 | 131100 | 1794562400 | 54600 | 54400 | 54600 | 54300 | 459 |
| 371 | 20250109 | 131000 | 1769546800 | 54400 | 54400 | 54400 | 54300 | 482 |
| 372 | 20250109 | 130900 | 1743326100 | 54500 | 54500 | 54500 | 54400 | 519 |
| 373 | 20250109 | 130800 | 1715082500 | 54500 | 54500 | 54500 | 54300 | 215 |
| 374 | 20250109 | 130700 | 1703377900 | 54400 | 54400 | 54400 | 54300 | 163 |
| 375 | 20250109 | 130600 | 1694510900 | 54300 | 54200 | 54400 | 54200 | 1048 |
| 376 | 20250109 | 130500 | 1637588900 | 54300 | 54100 | 54300 | 54100 | 372 |
| 377 | 20250109 | 130400 | 1617445300 | 54100 | 54100 | 54200 | 54100 | 512 |
| 378 | 20250109 | 130300 | 1589706300 | 54100 | 54000 | 54100 | 54000 | 303 |
| 379 | 20250109 | 130200 | 1573315400 | 54000 | 53900 | 54000 | 53900 | 190 |
| 380 | 20250109 | 130100 | 1563059200 | 54000 | 53900 | 54000 | 53700 | 565 |
| 381 | 20250109 | 130000 | 1532569200 | 53900 | 53800 | 54000 | 53800 | 293 |
| 382 | 20250109 | 125900 | 1516780400 | 53800 | 53800 | 53800 | 53800 | 57 |
| 383 | 20250109 | 125800 | 1513713800 | 53800 | 53800 | 53900 | 53700 | 74 |
| 384 | 20250109 | 125700 | 1509732200 | 53800 | 53800 | 53800 | 53700 | 59 |
| 385 | 20250109 | 125600 | 1506560800 | 53800 | 53800 | 53800 | 53700 | 135 |
| 386 | 20250109 | 125500 | 1499298600 | 53800 | 53800 | 53900 | 53700 | 256 |
| 387 | 20250109 | 125400 | 1485525800 | 53800 | 53800 | 53800 | 53800 | 78 |
| 388 | 20250109 | 125300 | 1481329400 | 53800 | 53800 | 53800 | 53800 | 12 |
| 389 | 20250109 | 125200 | 1480683800 | 53800 | 53900 | 53900 | 53800 | 132 |
| 390 | 20250109 | 125100 | 1473578800 | 53800 | 53800 | 53800 | 53800 | 6 |
| 391 | 20250109 | 125000 | 1473256000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 392 | 20250109 | 124900 | 1473256000 | 53800 | 53800 | 53900 | 53800 | 106 |
| 393 | 20250109 | 124800 | 1467543600 | 53900 | 53800 | 53900 | 53800 | 130 |
| 394 | 20250109 | 124700 | 1460541000 | 53800 | 53800 | 53900 | 53800 | 92 |
| 395 | 20250109 | 124600 | 1455590800 | 53800 | 53800 | 53900 | 53800 | 30 |
| 396 | 20250109 | 124500 | 1453975800 | 53800 | 53800 | 53800 | 53800 | 96 |
| 397 | 20250109 | 124400 | 1448811000 | 53800 | 53800 | 53800 | 53800 | 53 |
| 398 | 20250109 | 124300 | 1445959600 | 53700 | 53800 | 53800 | 53700 | 83 |
| 399 | 20250109 | 124200 | 1441497000 | 53800 | 53800 | 53900 | 53700 | 65 |
| 400 | 20250109 | 124100 | 1437999100 | 53700 | 53800 | 53800 | 53700 | 75 |
| 401 | 20250109 | 124000 | 1433966600 | 53800 | 53800 | 53900 | 53800 | 44 |
| 402 | 20250109 | 123900 | 1431598800 | 53800 | 53800 | 53800 | 53800 | 55 |
| 403 | 20250109 | 123800 | 1428639800 | 53700 | 53800 | 53800 | 53700 | 45 |
| 404 | 20250109 | 123700 | 1426223000 | 53800 | 53800 | 53800 | 53800 | 10 |
| 405 | 20250109 | 123600 | 1425685000 | 53800 | 53700 | 53800 | 53700 | 194 |
| 406 | 20250109 | 123500 | 1415249900 | 53800 | 53700 | 53800 | 53700 | 25 |
| 407 | 20250109 | 123400 | 1413905700 | 53800 | 53800 | 53800 | 53700 | 47 |
| 408 | 20250109 | 123300 | 1411380600 | 53700 | 53800 | 53800 | 53700 | 108 |
| 409 | 20250109 | 123200 | 1405579900 | 53800 | 53800 | 53800 | 53800 | 14 |
| 410 | 20250109 | 123100 | 1404826700 | 53800 | 53800 | 53800 | 53700 | 65 |
| 411 | 20250109 | 123000 | 1401330600 | 53800 | 53800 | 53800 | 53800 | 75 |
| 412 | 20250109 | 122900 | 1397295600 | 53700 | 53800 | 53800 | 53700 | 113 |
| 413 | 20250109 | 122800 | 1391217800 | 53800 | 53800 | 53800 | 53800 | 11 |
| 414 | 20250109 | 122700 | 1390626000 | 53800 | 53800 | 53800 | 53800 | 108 |
| 415 | 20250109 | 122600 | 1384815600 | 53800 | 53800 | 53800 | 53700 | 220 |
| 416 | 20250109 | 122500 | 1372986300 | 53800 | 53700 | 53800 | 53700 | 37 |
| 417 | 20250109 | 122400 | 1370998400 | 53800 | 53700 | 53800 | 53700 | 65 |
| 418 | 20250109 | 122300 | 1367504100 | 53800 | 53800 | 53800 | 53700 | 31 |
| 419 | 20250109 | 122200 | 1365836800 | 53800 | 53800 | 53800 | 53700 | 89 |
| 420 | 20250109 | 122100 | 1361055900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 421 | 20250109 | 122000 | 1361055900 | 53700 | 53800 | 53800 | 53700 | 51 |
| 422 | 20250109 | 121900 | 1358315900 | 53800 | 53800 | 53800 | 53700 | 13 |
| 423 | 20250109 | 121800 | 1357616800 | 53800 | 53700 | 53800 | 53700 | 53 |
| 424 | 20250109 | 121700 | 1354768900 | 53800 | 53700 | 53800 | 53700 | 121 |
| 425 | 20250109 | 121600 | 1348269800 | 53700 | 53700 | 53700 | 53700 | 76 |
| 426 | 20250109 | 121500 | 1344188600 | 53700 | 53800 | 53800 | 53700 | 133 |
| 427 | 20250109 | 121400 | 1337046300 | 53800 | 53800 | 53800 | 53800 | 1 |
| 428 | 20250109 | 121300 | 1336992500 | 53800 | 53800 | 53800 | 53800 | 31 |
| 429 | 20250109 | 121200 | 1335324700 | 53700 | 53700 | 53800 | 53700 | 84 |
| 430 | 20250109 | 121100 | 1330813800 | 53700 | 53800 | 53800 | 53700 | 44 |
| 431 | 20250109 | 121000 | 1328449900 | 53800 | 53800 | 53800 | 53800 | 28 |
| 432 | 20250109 | 120900 | 1326943500 | 53700 | 53700 | 53700 | 53700 | 28 |
| 433 | 20250109 | 120800 | 1325439900 | 53700 | 53700 | 53700 | 53700 | 75 |
| 434 | 20250109 | 120700 | 1321412400 | 53800 | 53800 | 53900 | 53800 | 72 |
| 435 | 20250109 | 120600 | 1317537800 | 53700 | 53700 | 53700 | 53700 | 33 |
| 436 | 20250109 | 120500 | 1315765700 | 53700 | 53700 | 53700 | 53700 | 87 |
| 437 | 20250109 | 120400 | 1311093800 | 53700 | 53700 | 53800 | 53700 | 172 |
| 438 | 20250109 | 120300 | 1301841300 | 53700 | 53800 | 53800 | 53700 | 90 |
| 439 | 20250109 | 120200 | 1297006100 | 53800 | 53700 | 53800 | 53700 | 71 |
| 440 | 20250109 | 120100 | 1293189000 | 53700 | 53700 | 53800 | 53700 | 49 |
| 441 | 20250109 | 120000 | 1290554300 | 53800 | 53800 | 53800 | 53800 | 20 |
| 442 | 20250109 | 115900 | 1289478300 | 53700 | 53800 | 53800 | 53700 | 77 |
| 443 | 20250109 | 115800 | 1285342400 | 53800 | 53700 | 53800 | 53700 | 9 |
| 444 | 20250109 | 115700 | 1284859000 | 53700 | 53800 | 53900 | 53700 | 26 |
| 445 | 20250109 | 115600 | 1283460300 | 53700 | 53700 | 53800 | 53700 | 99 |
| 446 | 20250109 | 115500 | 1278142900 | 53700 | 53700 | 53700 | 53700 | 2 |
| 447 | 20250109 | 115400 | 1278035500 | 53700 | 53800 | 53800 | 53700 | 78 |
| 448 | 20250109 | 115300 | 1273846700 | 53800 | 53800 | 53800 | 53700 | 45 |
| 449 | 20250109 | 115200 | 1271426200 | 53700 | 53700 | 53800 | 53700 | 122 |
| 450 | 20250109 | 115100 | 1264872700 | 53800 | 53800 | 53800 | 53700 | 26 |
| 451 | 20250109 | 115000 | 1263474100 | 53800 | 53700 | 53800 | 53700 | 14 |
| 452 | 20250109 | 114900 | 1262722100 | 53700 | 53800 | 53800 | 53700 | 91 |
| 453 | 20250109 | 114800 | 1257833400 | 53800 | 53800 | 53800 | 53700 | 31 |
| 454 | 20250109 | 114700 | 1256168300 | 53700 | 53700 | 53700 | 53700 | 136 |
| 455 | 20250109 | 114600 | 1248865100 | 53600 | 53700 | 53700 | 53600 | 31 |
| 456 | 20250109 | 114500 | 1247202000 | 53700 | 53600 | 53700 | 53600 | 81 |
| 457 | 20250109 | 114400 | 1242859200 | 53700 | 53700 | 53700 | 53700 | 10 |
| 458 | 20250109 | 114300 | 1242322200 | 53600 | 53600 | 53700 | 53600 | 41 |
| 459 | 20250109 | 114200 | 1240124500 | 53700 | 53600 | 53700 | 53600 | 198 |
| 460 | 20250109 | 114100 | 1229509700 | 53700 | 53700 | 53700 | 53700 | 28 |
| 461 | 20250109 | 114000 | 1228006100 | 53700 | 53600 | 53700 | 53600 | 77 |
| 462 | 20250109 | 113900 | 1223877900 | 53600 | 53700 | 53700 | 53600 | 28 |
| 463 | 20250109 | 113800 | 1222375300 | 53600 | 53600 | 53600 | 53600 | 118 |
| 464 | 20250109 | 113700 | 1216050500 | 53700 | 53800 | 53800 | 53600 | 475 |
| 465 | 20250109 | 113600 | 1190550700 | 53700 | 53800 | 53800 | 53700 | 52 |
| 466 | 20250109 | 113500 | 1187757300 | 53800 | 53700 | 53800 | 53700 | 152 |
| 467 | 20250109 | 113400 | 1179591900 | 53700 | 53700 | 53800 | 53700 | 135 |
| 468 | 20250109 | 113300 | 1172341400 | 53700 | 53800 | 53800 | 53700 | 21 |
| 469 | 20250109 | 113200 | 1171213600 | 53800 | 53700 | 53800 | 53700 | 18 |
| 470 | 20250109 | 113100 | 1170246000 | 53700 | 53700 | 53800 | 53700 | 164 |
| 471 | 20250109 | 113000 | 1161438200 | 53700 | 53800 | 53800 | 53700 | 69 |
| 472 | 20250109 | 112900 | 1157727600 | 53800 | 53800 | 53800 | 53800 | 30 |
| 473 | 20250109 | 112800 | 1156113600 | 53700 | 53700 | 53800 | 53700 | 186 |
| 474 | 20250109 | 112700 | 1146123400 | 53700 | 53800 | 53800 | 53700 | 333 |
| 475 | 20250109 | 112600 | 1128219300 | 53900 | 53800 | 54000 | 53800 | 50 |
| 476 | 20250109 | 112500 | 1125526300 | 53900 | 53800 | 53900 | 53800 | 92 |
| 477 | 20250109 | 112400 | 1120573200 | 53800 | 53800 | 53900 | 53800 | 224 |
| 478 | 20250109 | 112300 | 1108504600 | 53900 | 53900 | 53900 | 53900 | 178 |
| 479 | 20250109 | 112200 | 1098910400 | 53800 | 53800 | 53900 | 53800 | 113 |
| 480 | 20250109 | 112100 | 1092830500 | 53800 | 53800 | 53900 | 53800 | 38 |
| 481 | 20250109 | 112000 | 1090785600 | 53800 | 53800 | 53900 | 53700 | 71 |
| 482 | 20250109 | 111900 | 1086968500 | 53800 | 53900 | 54000 | 53800 | 365 |
| 483 | 20250109 | 111800 | 1067324900 | 54000 | 53900 | 54000 | 53900 | 13 |
| 484 | 20250109 | 111700 | 1066624100 | 53900 | 53800 | 53900 | 53800 | 101 |
| 485 | 20250109 | 111600 | 1061189100 | 53800 | 53800 | 53900 | 53800 | 89 |
| 486 | 20250109 | 111500 | 1056399200 | 53800 | 53800 | 53900 | 53700 | 143 |
| 487 | 20250109 | 111400 | 1048712100 | 53700 | 53800 | 53800 | 53700 | 83 |
| 488 | 20250109 | 111300 | 1044253200 | 53800 | 53700 | 53800 | 53700 | 55 |
| 489 | 20250109 | 111200 | 1041298400 | 53700 | 53800 | 53800 | 53700 | 37 |
| 490 | 20250109 | 111100 | 1039308300 | 53800 | 53800 | 53800 | 53700 | 86 |
| 491 | 20250109 | 111000 | 1034688500 | 53800 | 53800 | 53800 | 53700 | 130 |
| 492 | 20250109 | 110900 | 1027704300 | 53800 | 53700 | 53800 | 53700 | 41 |
| 493 | 20250109 | 110800 | 1025500700 | 53800 | 53800 | 53800 | 53700 | 138 |
| 494 | 20250109 | 110700 | 1018086500 | 53800 | 53800 | 53800 | 53800 | 10 |
| 495 | 20250109 | 110600 | 1017548500 | 53700 | 53700 | 53800 | 53700 | 45 |
| 496 | 20250109 | 110500 | 1015131500 | 53900 | 53800 | 53900 | 53800 | 21 |
| 497 | 20250109 | 110400 | 1014001200 | 53800 | 53800 | 53900 | 53800 | 32 |
| 498 | 20250109 | 110300 | 1012278100 | 53800 | 53800 | 53800 | 53700 | 80 |
| 499 | 20250109 | 110200 | 1007981500 | 53800 | 53700 | 53800 | 53700 | 41 |
| 500 | 20250109 | 110100 | 1005779300 | 53600 | 53700 | 53700 | 53600 | 349 |
| 501 | 20250109 | 110000 | 987045100 | 53700 | 53800 | 53800 | 53700 | 17 |
| 502 | 20250109 | 105900 | 986131200 | 53800 | 53600 | 53800 | 53600 | 15 |
| 503 | 20250109 | 105800 | 985325000 | 53700 | 53700 | 53800 | 53700 | 98 |
| 504 | 20250109 | 105700 | 980060900 | 53800 | 53700 | 53800 | 53700 | 59 |
| 505 | 20250109 | 105600 | 976889800 | 53800 | 53800 | 53800 | 53800 | 33 |
| 506 | 20250109 | 105500 | 975114400 | 53800 | 53600 | 53800 | 53600 | 49 |
| 507 | 20250109 | 105400 | 972483000 | 53700 | 53800 | 53800 | 53600 | 55 |
| 508 | 20250109 | 105300 | 969530100 | 53800 | 53700 | 53800 | 53700 | 31 |
| 509 | 20250109 | 105200 | 967863500 | 53700 | 53700 | 53700 | 53600 | 95 |
| 510 | 20250109 | 105100 | 962764800 | 53800 | 53800 | 53800 | 53600 | 443 |
| 511 | 20250109 | 105000 | 938980700 | 53700 | 53700 | 53700 | 53600 | 25 |
| 512 | 20250109 | 104900 | 937638400 | 53700 | 53700 | 53700 | 53600 | 135 |
| 513 | 20250109 | 104800 | 930395600 | 53700 | 53700 | 53700 | 53700 | 31 |
| 514 | 20250109 | 104700 | 928730900 | 53700 | 53700 | 53800 | 53600 | 407 |
| 515 | 20250109 | 104600 | 906889100 | 53800 | 53800 | 53800 | 53800 | 23 |
| 516 | 20250109 | 104500 | 905651700 | 53700 | 53700 | 53700 | 53700 | 15 |
| 517 | 20250109 | 104400 | 904846200 | 53700 | 53700 | 53700 | 53700 | 55 |
| 518 | 20250109 | 104300 | 901892700 | 53700 | 53700 | 53700 | 53700 | 42 |
| 519 | 20250109 | 104200 | 899637300 | 53700 | 53700 | 53700 | 53700 | 73 |
| 520 | 20250109 | 104100 | 895717200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 521 | 20250109 | 104000 | 895717200 | 53700 | 53600 | 53800 | 53600 | 111 |
| 522 | 20250109 | 103900 | 889757500 | 53700 | 53700 | 53700 | 53700 | 33 |
| 523 | 20250109 | 103800 | 887985400 | 53700 | 53700 | 53700 | 53600 | 81 |
| 524 | 20250109 | 103700 | 883638500 | 53700 | 53700 | 53700 | 53600 | 106 |
| 525 | 20250109 | 103600 | 877949300 | 53600 | 53700 | 53700 | 53600 | 94 |
| 526 | 20250109 | 103500 | 872904400 | 53700 | 53700 | 53700 | 53600 | 663 |
| 527 | 20250109 | 103400 | 837308600 | 53800 | 53700 | 53800 | 53700 | 451 |
| 528 | 20250109 | 103300 | 813087600 | 53700 | 53700 | 53800 | 53700 | 80 |
| 529 | 20250109 | 103200 | 808790600 | 53700 | 53700 | 53800 | 53700 | 34 |
| 530 | 20250109 | 103100 | 806963800 | 53700 | 53800 | 53800 | 53700 | 103 |
| 531 | 20250109 | 103000 | 801429700 | 53800 | 53800 | 53800 | 53800 | 1 |
| 532 | 20250109 | 102900 | 801375900 | 53700 | 53700 | 53700 | 53700 | 45 |
| 533 | 20250109 | 102800 | 798959400 | 53700 | 53700 | 53800 | 53700 | 104 |
| 534 | 20250109 | 102700 | 793372600 | 53800 | 53800 | 53800 | 53700 | 22 |
| 535 | 20250109 | 102600 | 792189100 | 53800 | 53800 | 53800 | 53700 | 96 |
| 536 | 20250109 | 102500 | 787031000 | 53800 | 53800 | 53800 | 53700 | 264 |
| 537 | 20250109 | 102400 | 772828600 | 53800 | 53900 | 53900 | 53800 | 19 |
| 538 | 20250109 | 102300 | 771805200 | 53900 | 54000 | 54000 | 53900 | 19 |
| 539 | 20250109 | 102200 | 770780100 | 53900 | 53900 | 53900 | 53900 | 50 |
| 540 | 20250109 | 102100 | 768085100 | 53900 | 53800 | 53900 | 53800 | 44 |
| 541 | 20250109 | 102000 | 765715000 | 53800 | 53900 | 54000 | 53800 | 153 |
| 542 | 20250109 | 101900 | 757472500 | 53900 | 53900 | 53900 | 53900 | 17 |
| 543 | 20250109 | 101800 | 756556200 | 53900 | 53900 | 54000 | 53900 | 118 |
| 544 | 20250109 | 101700 | 750194000 | 53800 | 53900 | 53900 | 53800 | 126 |
| 545 | 20250109 | 101600 | 743403400 | 54000 | 53900 | 54000 | 53900 | 45 |
| 546 | 20250109 | 101500 | 740977600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 547 | 20250109 | 101400 | 740977600 | 53800 | 53800 | 53900 | 53800 | 57 |
| 548 | 20250109 | 101300 | 737910000 | 53800 | 54100 | 54100 | 53800 | 38 |
| 549 | 20250109 | 101200 | 735859500 | 53900 | 54100 | 54100 | 53900 | 14 |
| 550 | 20250109 | 101100 | 735104700 | 54100 | 53900 | 54100 | 53800 | 56 |
| 551 | 20250109 | 101000 | 732088900 | 53800 | 53800 | 54000 | 53800 | 41 |
| 552 | 20250109 | 100900 | 729880500 | 53900 | 53900 | 54000 | 53900 | 20 |
| 553 | 20250109 | 100800 | 728801500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 554 | 20250109 | 100700 | 728801500 | 53800 | 53900 | 53900 | 53800 | 158 |
| 555 | 20250109 | 100600 | 720291100 | 53900 | 53800 | 53900 | 53700 | 104 |
| 556 | 20250109 | 100500 | 714700600 | 53800 | 53800 | 53800 | 53800 | 20 |
| 557 | 20250109 | 100400 | 713624600 | 53800 | 53800 | 53800 | 53800 | 4 |
| 558 | 20250109 | 100300 | 713409400 | 53800 | 53800 | 53800 | 53800 | 80 |
| 559 | 20250109 | 100200 | 709105400 | 53800 | 53800 | 53900 | 53600 | 1087 |
| 560 | 20250109 | 100100 | 650787700 | 53800 | 53800 | 53900 | 53700 | 564 |
| 561 | 20250109 | 100000 | 620496500 | 53700 | 53900 | 53900 | 53700 | 626 |
| 562 | 20250109 | 095900 | 586849300 | 53800 | 53900 | 53900 | 53800 | 611 |
| 563 | 20250109 | 095800 | 553946900 | 53900 | 54000 | 54000 | 53900 | 18 |
| 564 | 20250109 | 095700 | 552975600 | 54000 | 53900 | 54000 | 53900 | 212 |
| 565 | 20250109 | 095600 | 541530300 | 54000 | 54000 | 54000 | 54000 | 167 |
| 566 | 20250109 | 095500 | 532512300 | 54100 | 54100 | 54100 | 54000 | 77 |
| 567 | 20250109 | 095400 | 528351200 | 54200 | 54100 | 54200 | 54100 | 15 |
| 568 | 20250109 | 095300 | 527539400 | 54200 | 54100 | 54200 | 54100 | 11 |
| 569 | 20250109 | 095200 | 526943300 | 54100 | 54100 | 54100 | 54100 | 41 |
| 570 | 20250109 | 095100 | 524725200 | 54000 | 54100 | 54100 | 54000 | 107 |
| 571 | 20250109 | 095000 | 518945200 | 54100 | 54100 | 54100 | 54100 | 20 |
| 572 | 20250109 | 094900 | 517863200 | 54100 | 54100 | 54100 | 54100 | 61 |
| 573 | 20250109 | 094800 | 514563100 | 54000 | 54000 | 54000 | 54000 | 11 |
| 574 | 20250109 | 094700 | 513969100 | 54000 | 54100 | 54200 | 54000 | 64 |
| 575 | 20250109 | 094600 | 510510700 | 54000 | 54100 | 54100 | 54000 | 43 |
| 576 | 20250109 | 094500 | 508186700 | 54100 | 54100 | 54100 | 54100 | 18 |
| 577 | 20250109 | 094400 | 507212900 | 54100 | 54100 | 54200 | 54000 | 262 |
| 578 | 20250109 | 094300 | 493054900 | 54200 | 54300 | 54300 | 54100 | 187 |
| 579 | 20250109 | 094200 | 482920000 | 54200 | 54300 | 54300 | 54200 | 150 |
| 580 | 20250109 | 094100 | 474779400 | 54300 | 54200 | 54300 | 54100 | 244 |
| 581 | 20250109 | 094000 | 461558600 | 54200 | 54200 | 54300 | 54000 | 150 |
| 582 | 20250109 | 093900 | 453439400 | 54100 | 54200 | 54200 | 54000 | 148 |
| 583 | 20250109 | 093800 | 445427600 | 54200 | 54100 | 54200 | 54100 | 160 |
| 584 | 20250109 | 093700 | 436760000 | 54100 | 54000 | 54100 | 53800 | 293 |
| 585 | 20250109 | 093600 | 420954200 | 53800 | 53900 | 54000 | 53800 | 224 |
| 586 | 20250109 | 093500 | 408877900 | 53800 | 53900 | 53900 | 53800 | 226 |
| 587 | 20250109 | 093400 | 396705500 | 53900 | 53800 | 54000 | 53700 | 189 |
| 588 | 20250109 | 093300 | 386527900 | 53700 | 53700 | 53800 | 53700 | 269 |
| 589 | 20250109 | 093200 | 372080900 | 53700 | 53700 | 53900 | 53700 | 213 |
| 590 | 20250109 | 093100 | 360626200 | 53700 | 53800 | 53800 | 53700 | 204 |
| 591 | 20250109 | 093000 | 349660200 | 53800 | 53800 | 53900 | 53700 | 437 |
| 592 | 20250109 | 092900 | 326182400 | 53800 | 53800 | 53800 | 53700 | 208 |
| 593 | 20250109 | 092800 | 315002900 | 53700 | 53700 | 53900 | 53700 | 80 |
| 594 | 20250109 | 092700 | 310701400 | 53700 | 53700 | 53800 | 53700 | 186 |
| 595 | 20250109 | 092600 | 300701600 | 53700 | 53800 | 53800 | 53700 | 436 |
| 596 | 20250109 | 092500 | 277249800 | 53800 | 53900 | 53900 | 53800 | 20 |
| 597 | 20250109 | 092400 | 276173200 | 53800 | 53800 | 53900 | 53800 | 154 |
| 598 | 20250109 | 092300 | 267885900 | 53900 | 54000 | 54000 | 53800 | 237 |
| 599 | 20250109 | 092200 | 255119500 | 54000 | 54000 | 54000 | 54000 | 59 |
| 600 | 20250109 | 092100 | 251933500 | 54000 | 53900 | 54000 | 53900 | 218 |
| 601 | 20250109 | 092000 | 240162500 | 54000 | 54100 | 54100 | 54000 | 103 |
| 602 | 20250109 | 091900 | 234599000 | 54100 | 54100 | 54100 | 54000 | 23 |
| 603 | 20250109 | 091800 | 233356700 | 54000 | 54000 | 54000 | 53900 | 96 |
| 604 | 20250109 | 091700 | 228174300 | 54200 | 54200 | 54200 | 54200 | 26 |
| 605 | 20250109 | 091600 | 226765100 | 54100 | 54000 | 54200 | 54000 | 88 |
| 606 | 20250109 | 091500 | 222003700 | 54000 | 54000 | 54000 | 53900 | 43 |
| 607 | 20250109 | 091400 | 219684800 | 54000 | 54000 | 54000 | 53900 | 42 |
| 608 | 20250109 | 091300 | 217417800 | 54000 | 53900 | 54000 | 53900 | 47 |
| 609 | 20250109 | 091200 | 214880000 | 53900 | 54000 | 54000 | 53900 | 26 |
| 610 | 20250109 | 091100 | 213477200 | 54000 | 53800 | 54000 | 53800 | 64 |
| 611 | 20250109 | 091000 | 210030200 | 53800 | 53800 | 54000 | 53800 | 156 |
| 612 | 20250109 | 090900 | 201617100 | 53800 | 53900 | 53900 | 53800 | 74 |
| 613 | 20250109 | 090800 | 197634500 | 53900 | 53900 | 53900 | 53800 | 760 |
| 614 | 20250109 | 090700 | 156737200 | 53900 | 53900 | 53900 | 53800 | 190 |
| 615 | 20250109 | 090600 | 146497200 | 53900 | 54200 | 54200 | 53900 | 177 |
| 616 | 20250109 | 090500 | 136956400 | 53900 | 53800 | 54300 | 53700 | 322 |
| 617 | 20250109 | 090400 | 119586000 | 53800 | 53800 | 53800 | 53800 | 70 |
| 618 | 20250109 | 090300 | 115820000 | 53800 | 54000 | 54000 | 53700 | 1028 |
| 619 | 20250109 | 090200 | 60448300 | 54100 | 54100 | 54100 | 54100 | 85 |
| 620 | 20250109 | 090100 | 55849800 | 54100 | 54100 | 54100 | 54100 | 305 |
| 621 | 20250109 | 090000 | 39349300 | 54100 | 54200 | 54200 | 54100 | 721 |