34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 3 | 20250121 | 191800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20250121 | 191700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20250121 | 191600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20250121 | 191500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20250121 | 191400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20250121 | 191300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20250121 | 191200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20250121 | 191100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20250121 | 191000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20250121 | 190900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20250121 | 190800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20250121 | 190700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20250121 | 190600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20250121 | 190500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20250121 | 190400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20250121 | 190300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20250121 | 190200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20250121 | 190100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20250121 | 190000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20250121 | 185900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20250121 | 185800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20250121 | 185700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20250121 | 185600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20250121 | 185500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20250121 | 185400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20250121 | 185300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20250121 | 185200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20250121 | 185100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20250121 | 185000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20250121 | 184900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 33 | 20250121 | 184800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20250121 | 184700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20250121 | 184600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20250121 | 184500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20250121 | 184400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20250121 | 184300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20250121 | 184200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20250121 | 184100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20250121 | 184000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20250121 | 183900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20250121 | 183800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20250121 | 183700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20250121 | 183600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20250121 | 183500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20250121 | 183400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20250121 | 183300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20250121 | 183200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20250121 | 183100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20250121 | 183000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20250121 | 182900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20250121 | 182800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20250121 | 182700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20250121 | 182600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20250121 | 182500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20250121 | 182400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20250121 | 182300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20250121 | 182200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20250121 | 182100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20250121 | 182000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20250121 | 181900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 63 | 20250121 | 181800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20250121 | 181700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20250121 | 181600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20250121 | 181500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20250121 | 181400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20250121 | 181300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20250121 | 181200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20250121 | 181100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20250121 | 181000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20250121 | 180900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20250121 | 180800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20250121 | 180700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20250121 | 180600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20250121 | 180500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20250121 | 180400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20250121 | 180300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20250121 | 180200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20250121 | 180100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20250121 | 180000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20250121 | 175900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20250121 | 175800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20250121 | 175700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20250121 | 175600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20250121 | 175500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20250121 | 175400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20250121 | 175300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20250121 | 175200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20250121 | 175100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20250121 | 175000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20250121 | 174900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 93 | 20250121 | 174800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20250121 | 174700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20250121 | 174600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20250121 | 174500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20250121 | 174400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20250121 | 174300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20250121 | 174200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20250121 | 174100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20250121 | 174000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20250121 | 173900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20250121 | 173800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20250121 | 173700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20250121 | 173600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20250121 | 173500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20250121 | 173400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20250121 | 173300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20250121 | 173200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20250121 | 173100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20250121 | 173000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20250121 | 172900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20250121 | 172800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20250121 | 172700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20250121 | 172600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20250121 | 172500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20250121 | 172400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20250121 | 172300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20250121 | 172200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20250121 | 172100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20250121 | 172000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20250121 | 171900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 123 | 20250121 | 171800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20250121 | 171700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20250121 | 171600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20250121 | 171500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20250121 | 171400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20250121 | 171300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20250121 | 171200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20250121 | 171100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20250121 | 171000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20250121 | 170900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20250121 | 170800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20250121 | 170700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20250121 | 170600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20250121 | 170500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20250121 | 170400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20250121 | 170300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20250121 | 170200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20250121 | 170100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20250121 | 170000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20250121 | 165900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20250121 | 165800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20250121 | 165700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20250121 | 165600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20250121 | 165500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20250121 | 165400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20250121 | 165300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20250121 | 165200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20250121 | 165100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20250121 | 165000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20250121 | 164900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 153 | 20250121 | 164800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20250121 | 164700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20250121 | 164600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20250121 | 164500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20250121 | 164400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20250121 | 164300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20250121 | 164200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20250121 | 164100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20250121 | 164000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20250121 | 163900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20250121 | 163800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20250121 | 163700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20250121 | 163600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20250121 | 163500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20250121 | 163400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20250121 | 163300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20250121 | 163200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20250121 | 163100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20250121 | 163000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20250121 | 162900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20250121 | 162800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20250121 | 162700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20250121 | 162600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20250121 | 162500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20250121 | 162400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20250121 | 162300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20250121 | 162200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20250121 | 162100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20250121 | 162000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20250121 | 161900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 183 | 20250121 | 161800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 184 | 20250121 | 161700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 185 | 20250121 | 161600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 186 | 20250121 | 161500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 187 | 20250121 | 161400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 188 | 20250121 | 161300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 189 | 20250121 | 161200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 190 | 20250121 | 161100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 191 | 20250121 | 161000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 192 | 20250121 | 160900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 193 | 20250121 | 160800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 194 | 20250121 | 160700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 195 | 20250121 | 160600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 196 | 20250121 | 160500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 197 | 20250121 | 160400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 198 | 20250121 | 160300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 199 | 20250121 | 160200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 200 | 20250121 | 160100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 201 | 20250121 | 160000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 202 | 20250121 | 155900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 203 | 20250121 | 155800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 204 | 20250121 | 155700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 205 | 20250121 | 155600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 206 | 20250121 | 155500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 207 | 20250121 | 155400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 208 | 20250121 | 155300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 209 | 20250121 | 155200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 210 | 20250121 | 155100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 211 | 20250121 | 155000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 212 | 20250121 | 154900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 213 | 20250121 | 154800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 214 | 20250121 | 154700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 215 | 20250121 | 154600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 216 | 20250121 | 154500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 217 | 20250121 | 154400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 218 | 20250121 | 154300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 219 | 20250121 | 154200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 220 | 20250121 | 154100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 221 | 20250121 | 154000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 222 | 20250121 | 153900 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 223 | 20250121 | 153800 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 224 | 20250121 | 153700 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 225 | 20250121 | 153600 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 226 | 20250121 | 153500 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 227 | 20250121 | 153400 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 228 | 20250121 | 153300 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 229 | 20250121 | 153200 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 230 | 20250121 | 153100 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 231 | 20250121 | 153000 | 29286635900 | 74300 | 74300 | 74300 | 74300 | 5499 |
| 232 | 20250121 | 152900 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 233 | 20250121 | 152800 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 234 | 20250121 | 152700 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 235 | 20250121 | 152600 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 236 | 20250121 | 152500 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 237 | 20250121 | 152400 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 238 | 20250121 | 152300 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 239 | 20250121 | 152200 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 240 | 20250121 | 152100 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 241 | 20250121 | 152000 | 28878060200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 242 | 20250121 | 151900 | 28878060200 | 74300 | 74200 | 74400 | 74200 | 696 |
| 243 | 20250121 | 151800 | 28826350600 | 74300 | 74400 | 74400 | 74300 | 1260 |
| 244 | 20250121 | 151700 | 28732731000 | 74400 | 74200 | 74400 | 74200 | 582 |
| 245 | 20250121 | 151600 | 28689510400 | 74300 | 74400 | 74400 | 74200 | 1614 |
| 246 | 20250121 | 151500 | 28569604000 | 74300 | 74300 | 74400 | 74300 | 176 |
| 247 | 20250121 | 151400 | 28556514100 | 74400 | 74300 | 74400 | 74300 | 265 |
| 248 | 20250121 | 151300 | 28536805500 | 74200 | 74400 | 74400 | 74100 | 1023 |
| 249 | 20250121 | 151200 | 28460814800 | 74400 | 74100 | 74400 | 74100 | 2085 |
| 250 | 20250121 | 151100 | 28305947200 | 74200 | 74100 | 74200 | 74100 | 739 |
| 251 | 20250121 | 151000 | 28251163500 | 74100 | 74100 | 74200 | 74100 | 1175 |
| 252 | 20250121 | 150900 | 28164092100 | 74200 | 74100 | 74200 | 74100 | 243 |
| 253 | 20250121 | 150800 | 28146078800 | 74100 | 74100 | 74200 | 74100 | 391 |
| 254 | 20250121 | 150700 | 28117101500 | 74200 | 74100 | 74200 | 74100 | 1338 |
| 255 | 20250121 | 150600 | 28017949100 | 74000 | 74000 | 74100 | 74000 | 533 |
| 256 | 20250121 | 150500 | 27978501100 | 74000 | 74100 | 74100 | 74000 | 3756 |
| 257 | 20250121 | 150400 | 27700542700 | 74100 | 74100 | 74100 | 74000 | 1049 |
| 258 | 20250121 | 150300 | 27622815400 | 74100 | 74200 | 74200 | 74000 | 1336 |
| 259 | 20250121 | 150200 | 27523821000 | 74100 | 74200 | 74200 | 74100 | 310 |
| 260 | 20250121 | 150100 | 27500835000 | 74200 | 74200 | 74200 | 74100 | 355 |
| 261 | 20250121 | 150000 | 27474515500 | 74100 | 74100 | 74200 | 74100 | 180 |
| 262 | 20250121 | 145900 | 27461166800 | 74100 | 74000 | 74200 | 74000 | 2299 |
| 263 | 20250121 | 145800 | 27290864500 | 74100 | 74100 | 74100 | 74000 | 333 |
| 264 | 20250121 | 145700 | 27266196900 | 74100 | 74100 | 74100 | 74000 | 923 |
| 265 | 20250121 | 145600 | 27197815400 | 74100 | 74000 | 74200 | 74000 | 1658 |
| 266 | 20250121 | 145500 | 27074991400 | 74000 | 74100 | 74100 | 74000 | 1135 |
| 267 | 20250121 | 145400 | 26990908700 | 74100 | 74000 | 74100 | 74000 | 443 |
| 268 | 20250121 | 145300 | 26958107500 | 74000 | 74100 | 74100 | 74000 | 1057 |
| 269 | 20250121 | 145200 | 26879874800 | 74000 | 74100 | 74100 | 74000 | 941 |
| 270 | 20250121 | 145100 | 26810230600 | 74100 | 74100 | 74100 | 74000 | 508 |
| 271 | 20250121 | 145000 | 26772606500 | 74000 | 74100 | 74200 | 74000 | 514 |
| 272 | 20250121 | 144900 | 26734534900 | 74100 | 74200 | 74200 | 74000 | 1178 |
| 273 | 20250121 | 144800 | 26647261100 | 74100 | 74100 | 74200 | 74000 | 955 |
| 274 | 20250121 | 144700 | 26576491100 | 74000 | 74100 | 74200 | 74000 | 414 |
| 275 | 20250121 | 144600 | 26545812000 | 74200 | 74100 | 74200 | 74000 | 164 |
| 276 | 20250121 | 144500 | 26533652400 | 74100 | 74200 | 74300 | 74100 | 1150 |
| 277 | 20250121 | 144400 | 26448393800 | 74200 | 74400 | 74400 | 74100 | 1135 |
| 278 | 20250121 | 144300 | 26364136700 | 74400 | 74300 | 74400 | 74200 | 1137 |
| 279 | 20250121 | 144200 | 26279639600 | 74300 | 74300 | 74300 | 74200 | 155 |
| 280 | 20250121 | 144100 | 26268126200 | 74300 | 74200 | 74300 | 74200 | 521 |
| 281 | 20250121 | 144000 | 26229417900 | 74200 | 74200 | 74300 | 74200 | 281 |
| 282 | 20250121 | 143900 | 26208558000 | 74200 | 74200 | 74200 | 74100 | 564 |
| 283 | 20250121 | 143800 | 26166716000 | 74200 | 74200 | 74200 | 74000 | 521 |
| 284 | 20250121 | 143700 | 26128105700 | 74200 | 74100 | 74200 | 74000 | 1481 |
| 285 | 20250121 | 143600 | 26018490000 | 74200 | 74100 | 74200 | 74000 | 1077 |
| 286 | 20250121 | 143500 | 25938682400 | 74100 | 74000 | 74300 | 73900 | 6764 |
| 287 | 20250121 | 143400 | 25437813800 | 74000 | 74100 | 74100 | 74000 | 677 |
| 288 | 20250121 | 143300 | 25387706000 | 74100 | 73900 | 74100 | 73900 | 1048 |
| 289 | 20250121 | 143200 | 25310173200 | 74000 | 74100 | 74100 | 73900 | 2471 |
| 290 | 20250121 | 143100 | 25127458300 | 74100 | 74200 | 74200 | 74000 | 758 |
| 291 | 20250121 | 143000 | 25071331500 | 74100 | 74000 | 74200 | 73900 | 2529 |
| 292 | 20250121 | 142900 | 24884117800 | 74000 | 74000 | 74100 | 73800 | 6239 |
| 293 | 20250121 | 142800 | 24423155300 | 74000 | 74100 | 74100 | 74000 | 2018 |
| 294 | 20250121 | 142700 | 24273813200 | 74000 | 73900 | 74200 | 73900 | 3405 |
| 295 | 20250121 | 142600 | 24021936700 | 73900 | 74100 | 74100 | 73900 | 7473 |
| 296 | 20250121 | 142500 | 23468956600 | 74200 | 74200 | 74200 | 74000 | 2659 |
| 297 | 20250121 | 142400 | 23271863200 | 74100 | 74200 | 74300 | 74100 | 872 |
| 298 | 20250121 | 142300 | 23207172400 | 74300 | 74200 | 74300 | 74200 | 438 |
| 299 | 20250121 | 142200 | 23174651000 | 74300 | 74200 | 74300 | 74200 | 933 |
| 300 | 20250121 | 142100 | 23105406800 | 74300 | 74200 | 74300 | 74200 | 722 |
| 301 | 20250121 | 142000 | 23051781900 | 74200 | 74100 | 74300 | 74000 | 1878 |
| 302 | 20250121 | 141900 | 22912567600 | 74200 | 74200 | 74300 | 74100 | 5315 |
| 303 | 20250121 | 141800 | 22518505500 | 74300 | 74200 | 74300 | 74100 | 1552 |
| 304 | 20250121 | 141700 | 22403355900 | 74200 | 74300 | 74300 | 74100 | 5157 |
| 305 | 20250121 | 141600 | 22020838000 | 74200 | 74300 | 74300 | 74200 | 2060 |
| 306 | 20250121 | 141500 | 21867841500 | 74400 | 74400 | 74400 | 74300 | 2302 |
| 307 | 20250121 | 141400 | 21696709600 | 74400 | 74300 | 74400 | 74200 | 5444 |
| 308 | 20250121 | 141300 | 21292449000 | 74400 | 74500 | 74500 | 74300 | 4373 |
| 309 | 20250121 | 141200 | 20967389200 | 74500 | 74600 | 74600 | 74400 | 2646 |
| 310 | 20250121 | 141100 | 20770322200 | 74500 | 74600 | 74600 | 74500 | 555 |
| 311 | 20250121 | 141000 | 20728942200 | 74600 | 74600 | 74600 | 74500 | 523 |
| 312 | 20250121 | 140900 | 20689945700 | 74500 | 74600 | 74600 | 74500 | 310 |
| 313 | 20250121 | 140800 | 20666841600 | 74500 | 74600 | 74700 | 74500 | 1282 |
| 314 | 20250121 | 140700 | 20571225800 | 74500 | 74600 | 74600 | 74500 | 658 |
| 315 | 20250121 | 140600 | 20522194600 | 74500 | 74500 | 74600 | 74500 | 523 |
| 316 | 20250121 | 140500 | 20483218200 | 74600 | 74600 | 74600 | 74500 | 357 |
| 317 | 20250121 | 140400 | 20456612600 | 74600 | 74600 | 74600 | 74500 | 544 |
| 318 | 20250121 | 140300 | 20416062600 | 74500 | 74600 | 74600 | 74500 | 445 |
| 319 | 20250121 | 140200 | 20382898800 | 74500 | 74500 | 74600 | 74500 | 174 |
| 320 | 20250121 | 140100 | 20369928400 | 74500 | 74500 | 74600 | 74500 | 157 |
| 321 | 20250121 | 140000 | 20358223400 | 74600 | 74600 | 74600 | 74500 | 236 |
| 322 | 20250121 | 135900 | 20340627400 | 74600 | 74600 | 74600 | 74500 | 246 |
| 323 | 20250121 | 135800 | 20322290200 | 74600 | 74700 | 74700 | 74500 | 2217 |
| 324 | 20250121 | 135700 | 20157015000 | 74700 | 74600 | 74700 | 74600 | 365 |
| 325 | 20250121 | 135600 | 20129776600 | 74600 | 74700 | 74700 | 74600 | 257 |
| 326 | 20250121 | 135500 | 20110597500 | 74600 | 74700 | 74700 | 74600 | 158 |
| 327 | 20250121 | 135400 | 20098800300 | 74700 | 74700 | 74700 | 74600 | 198 |
| 328 | 20250121 | 135300 | 20084023400 | 74700 | 74700 | 74700 | 74600 | 902 |
| 329 | 20250121 | 135200 | 20016663600 | 74700 | 74700 | 74800 | 74600 | 1632 |
| 330 | 20250121 | 135100 | 19894753700 | 74800 | 74800 | 74800 | 74700 | 733 |
| 331 | 20250121 | 135000 | 19839929300 | 74800 | 74800 | 74800 | 74600 | 255 |
| 332 | 20250121 | 134900 | 19820872500 | 74700 | 74700 | 74800 | 74600 | 931 |
| 333 | 20250121 | 134800 | 19751371600 | 74700 | 74800 | 74800 | 74600 | 406 |
| 334 | 20250121 | 134700 | 19721041400 | 74800 | 74700 | 74800 | 74700 | 116 |
| 335 | 20250121 | 134600 | 19712366500 | 74800 | 74700 | 74800 | 74700 | 379 |
| 336 | 20250121 | 134500 | 19684036400 | 74700 | 74800 | 74800 | 74700 | 117 |
| 337 | 20250121 | 134400 | 19675287200 | 74700 | 74800 | 74800 | 74700 | 208 |
| 338 | 20250121 | 134300 | 19659743500 | 74800 | 74800 | 74800 | 74700 | 189 |
| 339 | 20250121 | 134200 | 19645617800 | 74800 | 74800 | 74800 | 74700 | 103 |
| 340 | 20250121 | 134100 | 19637914700 | 74800 | 74800 | 74800 | 74700 | 281 |
| 341 | 20250121 | 134000 | 19616913000 | 74800 | 74700 | 74800 | 74600 | 1144 |
| 342 | 20250121 | 133900 | 19531457900 | 74700 | 74700 | 74700 | 74600 | 366 |
| 343 | 20250121 | 133800 | 19504147600 | 74700 | 74700 | 74700 | 74600 | 325 |
| 344 | 20250121 | 133700 | 19479876900 | 74700 | 74700 | 74700 | 74600 | 348 |
| 345 | 20250121 | 133600 | 19453906800 | 74700 | 74700 | 74700 | 74600 | 287 |
| 346 | 20250121 | 133500 | 19432482500 | 74700 | 74700 | 74700 | 74500 | 879 |
| 347 | 20250121 | 133400 | 19366886100 | 74600 | 74600 | 74700 | 74600 | 507 |
| 348 | 20250121 | 133300 | 19329031000 | 74700 | 74700 | 74700 | 74600 | 159 |
| 349 | 20250121 | 133200 | 19317160600 | 74700 | 74600 | 74700 | 74500 | 1032 |
| 350 | 20250121 | 133100 | 19240170000 | 74600 | 74600 | 74700 | 74500 | 1625 |
| 351 | 20250121 | 133000 | 19118944400 | 74600 | 74700 | 74700 | 74600 | 310 |
| 352 | 20250121 | 132900 | 19095806500 | 74700 | 74800 | 74800 | 74600 | 3364 |
| 353 | 20250121 | 132800 | 18844552100 | 74800 | 74900 | 74900 | 74700 | 2190 |
| 354 | 20250121 | 132700 | 18680793500 | 74900 | 74900 | 74900 | 74800 | 154 |
| 355 | 20250121 | 132600 | 18669264300 | 74900 | 74900 | 74900 | 74800 | 283 |
| 356 | 20250121 | 132500 | 18648085100 | 74900 | 74900 | 74900 | 74800 | 356 |
| 357 | 20250121 | 132400 | 18621442700 | 74900 | 74900 | 74900 | 74800 | 171 |
| 358 | 20250121 | 132300 | 18608641900 | 74900 | 74700 | 74900 | 74700 | 1166 |
| 359 | 20250121 | 132200 | 18521469700 | 74800 | 74800 | 74800 | 74700 | 392 |
| 360 | 20250121 | 132100 | 18492176100 | 74800 | 74900 | 74900 | 74700 | 2485 |
| 361 | 20250121 | 132000 | 18306295600 | 74900 | 74900 | 75000 | 74800 | 534 |
| 362 | 20250121 | 131900 | 18266307500 | 74800 | 74900 | 75000 | 74800 | 223 |
| 363 | 20250121 | 131800 | 18249603100 | 74900 | 74900 | 74900 | 74800 | 194 |
| 364 | 20250121 | 131700 | 18235076400 | 74900 | 74900 | 74900 | 74800 | 186 |
| 365 | 20250121 | 131600 | 18221149300 | 74900 | 74800 | 75000 | 74800 | 332 |
| 366 | 20250121 | 131500 | 18196299900 | 74800 | 75000 | 75000 | 74800 | 595 |
| 367 | 20250121 | 131400 | 18151747900 | 75000 | 74900 | 75000 | 74800 | 605 |
| 368 | 20250121 | 131300 | 18106433800 | 74900 | 75000 | 75000 | 74800 | 1555 |
| 369 | 20250121 | 131200 | 17989971100 | 75000 | 75000 | 75000 | 74900 | 160 |
| 370 | 20250121 | 131100 | 17977973800 | 74900 | 74900 | 75000 | 74900 | 308 |
| 371 | 20250121 | 131000 | 17954894300 | 75000 | 75000 | 75000 | 74900 | 233 |
| 372 | 20250121 | 130900 | 17937435000 | 75000 | 75000 | 75000 | 74900 | 144 |
| 373 | 20250121 | 130800 | 17926636500 | 75000 | 75100 | 75100 | 74900 | 793 |
| 374 | 20250121 | 130700 | 17867159500 | 75000 | 75100 | 75100 | 75000 | 197 |
| 375 | 20250121 | 130600 | 17852377000 | 75100 | 75100 | 75100 | 75000 | 1366 |
| 376 | 20250121 | 130500 | 17749868100 | 75000 | 75000 | 75100 | 75000 | 225 |
| 377 | 20250121 | 130400 | 17732977300 | 75100 | 75100 | 75100 | 75000 | 351 |
| 378 | 20250121 | 130300 | 17706627500 | 75100 | 75100 | 75100 | 75000 | 216 |
| 379 | 20250121 | 130200 | 17690420600 | 75100 | 75000 | 75100 | 75000 | 388 |
| 380 | 20250121 | 130100 | 17661299000 | 75100 | 75100 | 75100 | 75000 | 244 |
| 381 | 20250121 | 130000 | 17642976400 | 75100 | 75200 | 75200 | 75000 | 1383 |
| 382 | 20250121 | 125900 | 17539107000 | 75200 | 75200 | 75200 | 75100 | 198 |
| 383 | 20250121 | 125800 | 17524223100 | 75200 | 75300 | 75300 | 75100 | 555 |
| 384 | 20250121 | 125700 | 17482491200 | 75300 | 75300 | 75300 | 75200 | 98 |
| 385 | 20250121 | 125600 | 17475115400 | 75300 | 75300 | 75300 | 75200 | 317 |
| 386 | 20250121 | 125500 | 17451268200 | 75300 | 75300 | 75300 | 75200 | 137 |
| 387 | 20250121 | 125400 | 17440957600 | 75200 | 75300 | 75300 | 75200 | 256 |
| 388 | 20250121 | 125300 | 17421697800 | 75300 | 75300 | 75300 | 75200 | 293 |
| 389 | 20250121 | 125200 | 17399657100 | 75300 | 75200 | 75300 | 75200 | 169 |
| 390 | 20250121 | 125100 | 17386939600 | 75300 | 75200 | 75300 | 75200 | 210 |
| 391 | 20250121 | 125000 | 17371140000 | 75300 | 75200 | 75300 | 75200 | 532 |
| 392 | 20250121 | 124900 | 17331126000 | 75200 | 75300 | 75300 | 75200 | 154 |
| 393 | 20250121 | 124800 | 17319536800 | 75300 | 75300 | 75300 | 75200 | 111 |
| 394 | 20250121 | 124700 | 17311182000 | 75300 | 75200 | 75300 | 75200 | 507 |
| 395 | 20250121 | 124600 | 17273048800 | 75200 | 75200 | 75200 | 75100 | 316 |
| 396 | 20250121 | 124500 | 17249305800 | 75200 | 75200 | 75200 | 75100 | 66 |
| 397 | 20250121 | 124400 | 17244342900 | 75200 | 75100 | 75200 | 75100 | 360 |
| 398 | 20250121 | 124300 | 17217283300 | 75200 | 75200 | 75200 | 75100 | 285 |
| 399 | 20250121 | 124200 | 17195866200 | 75200 | 75200 | 75200 | 75100 | 232 |
| 400 | 20250121 | 124100 | 17178422800 | 75100 | 75200 | 75200 | 75100 | 452 |
| 401 | 20250121 | 124000 | 17144443500 | 75200 | 75200 | 75200 | 75100 | 279 |
| 402 | 20250121 | 123900 | 17123482400 | 75100 | 75200 | 75200 | 75100 | 377 |
| 403 | 20250121 | 123800 | 17095158800 | 75200 | 75200 | 75200 | 75100 | 76 |
| 404 | 20250121 | 123700 | 17089444100 | 75100 | 75200 | 75200 | 75100 | 615 |
| 405 | 20250121 | 123600 | 17043229200 | 75200 | 75100 | 75200 | 75100 | 221 |
| 406 | 20250121 | 123500 | 17026616400 | 75200 | 75200 | 75200 | 75100 | 144 |
| 407 | 20250121 | 123400 | 17015790100 | 75200 | 75200 | 75200 | 75100 | 108 |
| 408 | 20250121 | 123300 | 17007671100 | 75100 | 75200 | 75200 | 75100 | 331 |
| 409 | 20250121 | 123200 | 16982796400 | 75200 | 75300 | 75300 | 75100 | 2150 |
| 410 | 20250121 | 123100 | 16821110200 | 75200 | 75300 | 75300 | 75200 | 162 |
| 411 | 20250121 | 123000 | 16808913200 | 75200 | 75300 | 75300 | 75200 | 126 |
| 412 | 20250121 | 122900 | 16799431300 | 75300 | 75300 | 75300 | 75200 | 348 |
| 413 | 20250121 | 122800 | 16773235200 | 75200 | 75300 | 75300 | 75200 | 496 |
| 414 | 20250121 | 122700 | 16735925800 | 75300 | 75300 | 75300 | 75200 | 257 |
| 415 | 20250121 | 122600 | 16716587800 | 75300 | 75300 | 75300 | 75200 | 195 |
| 416 | 20250121 | 122500 | 16701910600 | 75300 | 75300 | 75300 | 75200 | 1196 |
| 417 | 20250121 | 122400 | 16611960100 | 75300 | 75300 | 75300 | 75200 | 301 |
| 418 | 20250121 | 122300 | 16589299600 | 75300 | 75400 | 75400 | 75300 | 1594 |
| 419 | 20250121 | 122200 | 16469121900 | 75400 | 75400 | 75400 | 75300 | 228 |
| 420 | 20250121 | 122100 | 16451947500 | 75300 | 75400 | 75400 | 75300 | 288 |
| 421 | 20250121 | 122000 | 16430254200 | 75400 | 75300 | 75400 | 75200 | 834 |
| 422 | 20250121 | 121900 | 16367442800 | 75300 | 75300 | 75300 | 75100 | 629 |
| 423 | 20250121 | 121800 | 16320147100 | 75300 | 75400 | 75400 | 75200 | 493 |
| 424 | 20250121 | 121700 | 16282991600 | 75300 | 75200 | 75400 | 75100 | 3139 |
| 425 | 20250121 | 121600 | 16046689100 | 75200 | 75000 | 75300 | 74900 | 2599 |
| 426 | 20250121 | 121500 | 15851398400 | 75000 | 75000 | 75100 | 74900 | 439 |
| 427 | 20250121 | 121400 | 15818504300 | 75100 | 75100 | 75100 | 74900 | 311 |
| 428 | 20250121 | 121300 | 15795193100 | 75100 | 75000 | 75100 | 74900 | 258 |
| 429 | 20250121 | 121200 | 15775832800 | 75100 | 75000 | 75100 | 75000 | 233 |
| 430 | 20250121 | 121100 | 15758347200 | 75100 | 75000 | 75100 | 75000 | 358 |
| 431 | 20250121 | 121000 | 15731486400 | 75000 | 75100 | 75100 | 75000 | 711 |
| 432 | 20250121 | 120900 | 15678145400 | 75000 | 75100 | 75100 | 75000 | 333 |
| 433 | 20250121 | 120800 | 15653148200 | 75000 | 75000 | 75100 | 75000 | 156 |
| 434 | 20250121 | 120700 | 15641441500 | 75100 | 75100 | 75100 | 75000 | 302 |
| 435 | 20250121 | 120600 | 15618762500 | 75000 | 75100 | 75100 | 75000 | 347 |
| 436 | 20250121 | 120500 | 15592722500 | 75100 | 75100 | 75100 | 75000 | 314 |
| 437 | 20250121 | 120400 | 15569147600 | 75000 | 75100 | 75100 | 75000 | 301 |
| 438 | 20250121 | 120300 | 15546561900 | 75100 | 75100 | 75100 | 75000 | 173 |
| 439 | 20250121 | 120200 | 15533574500 | 75100 | 75100 | 75100 | 75000 | 190 |
| 440 | 20250121 | 120100 | 15519312100 | 75100 | 75100 | 75100 | 75000 | 202 |
| 441 | 20250121 | 120000 | 15504152000 | 75100 | 75000 | 75100 | 75000 | 258 |
| 442 | 20250121 | 115900 | 15484781000 | 75100 | 75000 | 75100 | 75000 | 266 |
| 443 | 20250121 | 115800 | 15464813000 | 75100 | 75100 | 75100 | 75000 | 267 |
| 444 | 20250121 | 115700 | 15444764100 | 75100 | 75000 | 75100 | 75000 | 336 |
| 445 | 20250121 | 115600 | 15419536800 | 75000 | 75100 | 75100 | 75000 | 120 |
| 446 | 20250121 | 115500 | 15410530200 | 75100 | 75100 | 75100 | 75000 | 255 |
| 447 | 20250121 | 115400 | 15391390100 | 75100 | 75000 | 75100 | 74900 | 364 |
| 448 | 20250121 | 115300 | 15364080700 | 75000 | 74900 | 75000 | 74900 | 85 |
| 449 | 20250121 | 115200 | 15357707800 | 75000 | 75000 | 75100 | 74900 | 220 |
| 450 | 20250121 | 115100 | 15341206800 | 75000 | 75100 | 75100 | 74900 | 134 |
| 451 | 20250121 | 115000 | 15331154200 | 75100 | 75100 | 75100 | 74900 | 266 |
| 452 | 20250121 | 114900 | 15311192500 | 75000 | 75100 | 75100 | 75000 | 219 |
| 453 | 20250121 | 114800 | 15294754500 | 75100 | 75100 | 75100 | 75000 | 243 |
| 454 | 20250121 | 114700 | 15276507900 | 75100 | 75100 | 75100 | 74900 | 285 |
| 455 | 20250121 | 114600 | 15255113000 | 75100 | 75000 | 75100 | 74900 | 315 |
| 456 | 20250121 | 114500 | 15231492100 | 75000 | 75000 | 75100 | 74900 | 148 |
| 457 | 20250121 | 114400 | 15220385500 | 75100 | 75100 | 75100 | 74900 | 335 |
| 458 | 20250121 | 114300 | 15195252200 | 75100 | 75100 | 75100 | 75000 | 321 |
| 459 | 20250121 | 114200 | 15171155400 | 75100 | 75100 | 75100 | 75000 | 216 |
| 460 | 20250121 | 114100 | 15154938500 | 75100 | 75000 | 75100 | 74900 | 195 |
| 461 | 20250121 | 114000 | 15140306200 | 74900 | 75000 | 75000 | 74900 | 624 |
| 462 | 20250121 | 113900 | 15093533300 | 75000 | 75000 | 75000 | 74900 | 155 |
| 463 | 20250121 | 113800 | 15081908500 | 75000 | 75000 | 75100 | 74900 | 269 |
| 464 | 20250121 | 113700 | 15061750000 | 75000 | 74900 | 75100 | 74900 | 296 |
| 465 | 20250121 | 113600 | 15039549300 | 75000 | 75000 | 75000 | 74900 | 214 |
| 466 | 20250121 | 113500 | 15023501800 | 75000 | 75000 | 75100 | 74900 | 342 |
| 467 | 20250121 | 113400 | 14997861100 | 75000 | 75000 | 75100 | 74900 | 383 |
| 468 | 20250121 | 113300 | 14969147000 | 75000 | 75000 | 75100 | 74900 | 407 |
| 469 | 20250121 | 113200 | 14938632900 | 74900 | 75000 | 75000 | 74900 | 501 |
| 470 | 20250121 | 113100 | 14901095600 | 75000 | 75000 | 75100 | 74800 | 560 |
| 471 | 20250121 | 113000 | 14859104700 | 75000 | 74900 | 75000 | 74900 | 260 |
| 472 | 20250121 | 112900 | 14839613300 | 75000 | 75100 | 75100 | 74900 | 303 |
| 473 | 20250121 | 112800 | 14816902900 | 75100 | 75100 | 75100 | 74900 | 224 |
| 474 | 20250121 | 112700 | 14800103400 | 75100 | 75100 | 75200 | 75000 | 497 |
| 475 | 20250121 | 112600 | 14762796100 | 75000 | 75200 | 75200 | 74900 | 394 |
| 476 | 20250121 | 112500 | 14733221100 | 75200 | 75200 | 75200 | 75100 | 214 |
| 477 | 20250121 | 112400 | 14717131100 | 75100 | 75200 | 75200 | 75100 | 234 |
| 478 | 20250121 | 112300 | 14699548500 | 75200 | 75200 | 75200 | 75000 | 794 |
| 479 | 20250121 | 112200 | 14639951700 | 75200 | 75200 | 75200 | 75100 | 371 |
| 480 | 20250121 | 112100 | 14612077500 | 75100 | 75100 | 75200 | 75100 | 434 |
| 481 | 20250121 | 112000 | 14579467800 | 75200 | 75200 | 75200 | 75100 | 250 |
| 482 | 20250121 | 111900 | 14560681600 | 75200 | 75200 | 75200 | 75100 | 284 |
| 483 | 20250121 | 111800 | 14539334000 | 75200 | 75200 | 75200 | 75100 | 142 |
| 484 | 20250121 | 111700 | 14528657000 | 75100 | 75200 | 75200 | 75100 | 355 |
| 485 | 20250121 | 111600 | 14501979100 | 75200 | 75100 | 75200 | 75000 | 664 |
| 486 | 20250121 | 111500 | 14452103500 | 75000 | 75100 | 75100 | 75000 | 395 |
| 487 | 20250121 | 111400 | 14422449500 | 75100 | 75000 | 75100 | 74900 | 1275 |
| 488 | 20250121 | 111300 | 14326799000 | 75000 | 74900 | 75000 | 74800 | 1550 |
| 489 | 20250121 | 111200 | 14210699700 | 74900 | 74900 | 75000 | 74800 | 565 |
| 490 | 20250121 | 111100 | 14168396200 | 75000 | 74800 | 75000 | 74800 | 313 |
| 491 | 20250121 | 111000 | 14144945600 | 74900 | 74900 | 74900 | 74800 | 190 |
| 492 | 20250121 | 110900 | 14130717300 | 74800 | 74900 | 74900 | 74800 | 173 |
| 493 | 20250121 | 110800 | 14117763600 | 74900 | 74800 | 74900 | 74800 | 244 |
| 494 | 20250121 | 110700 | 14099491900 | 74900 | 74900 | 74900 | 74800 | 200 |
| 495 | 20250121 | 110600 | 14084516700 | 74900 | 74900 | 74900 | 74800 | 514 |
| 496 | 20250121 | 110500 | 14046038900 | 74900 | 74800 | 74900 | 74700 | 352 |
| 497 | 20250121 | 110400 | 14019702400 | 74900 | 74700 | 74900 | 74700 | 2184 |
| 498 | 20250121 | 110300 | 13856425400 | 74700 | 74800 | 74800 | 74700 | 1647 |
| 499 | 20250121 | 110200 | 13733379900 | 74800 | 74700 | 74800 | 74700 | 312 |
| 500 | 20250121 | 110100 | 13710065400 | 74700 | 74700 | 74800 | 74700 | 570 |
| 501 | 20250121 | 110000 | 13667472200 | 74800 | 74800 | 74900 | 74700 | 2475 |
| 502 | 20250121 | 105900 | 13482436000 | 74900 | 75000 | 75000 | 74800 | 149 |
| 503 | 20250121 | 105800 | 13471275900 | 74900 | 75000 | 75000 | 74900 | 829 |
| 504 | 20250121 | 105700 | 13409170600 | 75000 | 74900 | 75000 | 74900 | 242 |
| 505 | 20250121 | 105600 | 13391032500 | 75000 | 74900 | 75000 | 74900 | 397 |
| 506 | 20250121 | 105500 | 13361287100 | 75000 | 75000 | 75000 | 74900 | 339 |
| 507 | 20250121 | 105400 | 13335882500 | 75000 | 75000 | 75000 | 74800 | 304 |
| 508 | 20250121 | 105300 | 13313104200 | 75000 | 75000 | 75000 | 74800 | 542 |
| 509 | 20250121 | 105200 | 13272508200 | 75000 | 75000 | 75000 | 74900 | 788 |
| 510 | 20250121 | 105100 | 13213478000 | 75000 | 75000 | 75100 | 74900 | 938 |
| 511 | 20250121 | 105000 | 13143146300 | 75000 | 75100 | 75100 | 75000 | 330 |
| 512 | 20250121 | 104900 | 13118383300 | 75100 | 75100 | 75100 | 75000 | 346 |
| 513 | 20250121 | 104800 | 13092422900 | 75000 | 75200 | 75200 | 75000 | 245 |
| 514 | 20250121 | 104700 | 13074023400 | 75200 | 75200 | 75200 | 75100 | 223 |
| 515 | 20250121 | 104600 | 13057264500 | 75200 | 75100 | 75200 | 74900 | 541 |
| 516 | 20250121 | 104500 | 13016637900 | 75100 | 75200 | 75200 | 74900 | 1057 |
| 517 | 20250121 | 104400 | 12937357800 | 75100 | 75000 | 75200 | 75000 | 290 |
| 518 | 20250121 | 104300 | 12915567200 | 75000 | 75100 | 75100 | 75000 | 451 |
| 519 | 20250121 | 104200 | 12881726500 | 75100 | 75100 | 75200 | 75000 | 524 |
| 520 | 20250121 | 104100 | 12842402000 | 75100 | 75100 | 75200 | 75000 | 358 |
| 521 | 20250121 | 104000 | 12815501700 | 75200 | 75200 | 75200 | 75000 | 332 |
| 522 | 20250121 | 103900 | 12790569900 | 75000 | 74900 | 75200 | 74900 | 3990 |
| 523 | 20250121 | 103800 | 12491240200 | 74900 | 75100 | 75100 | 74900 | 1182 |
| 524 | 20250121 | 103700 | 12402622800 | 75100 | 75100 | 75100 | 75000 | 158 |
| 525 | 20250121 | 103600 | 12390764400 | 75100 | 75300 | 75400 | 75100 | 1349 |
| 526 | 20250121 | 103500 | 12289282600 | 75400 | 75400 | 75400 | 75300 | 153 |
| 527 | 20250121 | 103400 | 12277754600 | 75400 | 75300 | 75400 | 75200 | 253 |
| 528 | 20250121 | 103300 | 12258700700 | 75300 | 75300 | 75300 | 75200 | 525 |
| 529 | 20250121 | 103200 | 12219183500 | 75400 | 75300 | 75400 | 75100 | 1085 |
| 530 | 20250121 | 103100 | 12137490500 | 75300 | 75400 | 75400 | 75300 | 275 |
| 531 | 20250121 | 103000 | 12116768400 | 75300 | 75400 | 75400 | 75300 | 161 |
| 532 | 20250121 | 102900 | 12104633800 | 75400 | 75500 | 75500 | 75400 | 238 |
| 533 | 20250121 | 102800 | 12086677600 | 75400 | 75500 | 75500 | 75300 | 847 |
| 534 | 20250121 | 102700 | 12022809100 | 75500 | 75300 | 75500 | 75200 | 1681 |
| 535 | 20250121 | 102600 | 11896119500 | 75300 | 75400 | 75400 | 75300 | 845 |
| 536 | 20250121 | 102500 | 11832426400 | 75400 | 75400 | 75400 | 75300 | 364 |
| 537 | 20250121 | 102400 | 11804985100 | 75400 | 75400 | 75400 | 75300 | 409 |
| 538 | 20250121 | 102300 | 11774181200 | 75400 | 75300 | 75400 | 75200 | 1567 |
| 539 | 20250121 | 102200 | 11656183700 | 75300 | 75300 | 75300 | 75200 | 362 |
| 540 | 20250121 | 102100 | 11628945700 | 75200 | 75300 | 75300 | 75200 | 1132 |
| 541 | 20250121 | 102000 | 11543809000 | 75200 | 75300 | 75300 | 75200 | 263 |
| 542 | 20250121 | 101900 | 11524018300 | 75300 | 75300 | 75300 | 75200 | 364 |
| 543 | 20250121 | 101800 | 11496635600 | 75200 | 75300 | 75400 | 75200 | 210 |
| 544 | 20250121 | 101700 | 11480823500 | 75400 | 75500 | 75500 | 75300 | 609 |
| 545 | 20250121 | 101600 | 11434926500 | 75400 | 75500 | 75500 | 75400 | 561 |
| 546 | 20250121 | 101500 | 11392616000 | 75500 | 75500 | 75500 | 75400 | 182 |
| 547 | 20250121 | 101400 | 11378885100 | 75500 | 75300 | 75500 | 75200 | 4453 |
| 548 | 20250121 | 101300 | 11043112800 | 75300 | 75100 | 75300 | 75100 | 467 |
| 549 | 20250121 | 101200 | 11007998400 | 75100 | 75100 | 75300 | 75100 | 290 |
| 550 | 20250121 | 101100 | 10986185600 | 75200 | 75200 | 75200 | 75100 | 705 |
| 551 | 20250121 | 101000 | 10933200900 | 75200 | 75200 | 75300 | 75100 | 1248 |
| 552 | 20250121 | 100900 | 10839405900 | 75300 | 75300 | 75400 | 75100 | 2651 |
| 553 | 20250121 | 100800 | 10639896700 | 75200 | 75000 | 75300 | 74800 | 3570 |
| 554 | 20250121 | 100700 | 10371913400 | 75000 | 74800 | 75000 | 74800 | 980 |
| 555 | 20250121 | 100600 | 10298535000 | 74900 | 74900 | 75000 | 74800 | 1345 |
| 556 | 20250121 | 100500 | 10197823400 | 74900 | 74700 | 74900 | 74700 | 1138 |
| 557 | 20250121 | 100400 | 10112641400 | 74700 | 74900 | 74900 | 74700 | 335 |
| 558 | 20250121 | 100300 | 10087580600 | 74800 | 74800 | 74900 | 74700 | 1587 |
| 559 | 20250121 | 100200 | 9968875900 | 74700 | 74600 | 74800 | 74600 | 260 |
| 560 | 20250121 | 100100 | 9949457100 | 74600 | 74800 | 74800 | 74600 | 912 |
| 561 | 20250121 | 100000 | 9881367400 | 74700 | 74900 | 74900 | 74700 | 848 |
| 562 | 20250121 | 095900 | 9817965600 | 74900 | 74900 | 75000 | 74800 | 201 |
| 563 | 20250121 | 095800 | 9802922500 | 74900 | 74900 | 74900 | 74800 | 240 |
| 564 | 20250121 | 095700 | 9784956300 | 74800 | 74800 | 74900 | 74800 | 315 |
| 565 | 20250121 | 095600 | 9761382900 | 75000 | 74900 | 75000 | 74800 | 432 |
| 566 | 20250121 | 095500 | 9729041200 | 74800 | 75000 | 75000 | 74800 | 581 |
| 567 | 20250121 | 095400 | 9685499500 | 75000 | 74900 | 75000 | 74800 | 1148 |
| 568 | 20250121 | 095300 | 9599506300 | 74900 | 74800 | 74900 | 74800 | 132 |
| 569 | 20250121 | 095200 | 9589632000 | 74800 | 74900 | 74900 | 74700 | 1658 |
| 570 | 20250121 | 095100 | 9465696000 | 74900 | 75000 | 75100 | 74800 | 1040 |
| 571 | 20250121 | 095000 | 9387715400 | 75100 | 74900 | 75100 | 74700 | 2572 |
| 572 | 20250121 | 094900 | 9194980200 | 74900 | 75100 | 75100 | 74900 | 994 |
| 573 | 20250121 | 094800 | 9120497100 | 75000 | 75100 | 75100 | 75000 | 792 |
| 574 | 20250121 | 094700 | 9061035000 | 75200 | 75300 | 75300 | 75100 | 957 |
| 575 | 20250121 | 094600 | 8989066700 | 75300 | 75400 | 75400 | 75200 | 1961 |
| 576 | 20250121 | 094500 | 8841375600 | 75400 | 75100 | 75500 | 75100 | 3219 |
| 577 | 20250121 | 094400 | 8599022800 | 75100 | 75200 | 75300 | 75100 | 463 |
| 578 | 20250121 | 094300 | 8564225800 | 75200 | 75200 | 75300 | 75200 | 1122 |
| 579 | 20250121 | 094200 | 8479788200 | 75200 | 74800 | 75300 | 74800 | 5904 |
| 580 | 20250121 | 094100 | 8036526700 | 74900 | 74900 | 74900 | 74800 | 745 |
| 581 | 20250121 | 094000 | 7980762500 | 74900 | 74600 | 74900 | 74400 | 7031 |
| 582 | 20250121 | 093900 | 7455917700 | 74600 | 74700 | 74700 | 74500 | 555 |
| 583 | 20250121 | 093800 | 7414520100 | 74700 | 74600 | 74700 | 74600 | 267 |
| 584 | 20250121 | 093700 | 7394582800 | 74600 | 74500 | 74700 | 74400 | 1560 |
| 585 | 20250121 | 093600 | 7278290100 | 74500 | 74600 | 74700 | 74300 | 2494 |
| 586 | 20250121 | 093500 | 7092684100 | 74600 | 74700 | 74700 | 74600 | 301 |
| 587 | 20250121 | 093400 | 7070217500 | 74700 | 74700 | 74800 | 74500 | 416 |
| 588 | 20250121 | 093300 | 7039176900 | 74800 | 74400 | 74800 | 74400 | 594 |
| 589 | 20250121 | 093200 | 6994847900 | 74600 | 74400 | 74600 | 74200 | 5775 |
| 590 | 20250121 | 093100 | 6565418500 | 74500 | 74600 | 74600 | 74400 | 5849 |
| 591 | 20250121 | 093000 | 6129785300 | 74600 | 74600 | 74800 | 74500 | 1912 |
| 592 | 20250121 | 092900 | 5987162100 | 74800 | 74600 | 74800 | 74500 | 1556 |
| 593 | 20250121 | 092800 | 5870977700 | 74600 | 74700 | 74700 | 74500 | 2678 |
| 594 | 20250121 | 092700 | 5671301500 | 74700 | 74600 | 74700 | 74500 | 2227 |
| 595 | 20250121 | 092600 | 5505192400 | 74600 | 74500 | 74600 | 74400 | 1070 |
| 596 | 20250121 | 092500 | 5425495800 | 74500 | 74600 | 74700 | 74500 | 2969 |
| 597 | 20250121 | 092400 | 5204183600 | 74700 | 74800 | 74900 | 74500 | 6062 |
| 598 | 20250121 | 092300 | 4751664500 | 74900 | 74800 | 74900 | 74700 | 1014 |
| 599 | 20250121 | 092200 | 4675866400 | 74800 | 74800 | 74900 | 74700 | 948 |
| 600 | 20250121 | 092100 | 4604975100 | 74800 | 74800 | 74900 | 74700 | 2193 |
| 601 | 20250121 | 092000 | 4441052600 | 74800 | 74800 | 74900 | 74800 | 813 |
| 602 | 20250121 | 091900 | 4380167100 | 74700 | 74900 | 74900 | 74700 | 1722 |
| 603 | 20250121 | 091800 | 4251339800 | 74900 | 75100 | 75100 | 74800 | 1115 |
| 604 | 20250121 | 091700 | 4167809600 | 75000 | 75100 | 75200 | 75000 | 1436 |
| 605 | 20250121 | 091600 | 4059972500 | 75100 | 74800 | 75200 | 74800 | 749 |
| 606 | 20250121 | 091500 | 4003765900 | 74900 | 74700 | 74900 | 74700 | 1297 |
| 607 | 20250121 | 091400 | 3906793400 | 74800 | 74700 | 74800 | 74600 | 1711 |
| 608 | 20250121 | 091300 | 3778998900 | 74700 | 75100 | 75100 | 74600 | 6692 |
| 609 | 20250121 | 091200 | 3278065900 | 75200 | 75500 | 75600 | 75100 | 1736 |
| 610 | 20250121 | 091100 | 3147260200 | 75500 | 75600 | 75800 | 75500 | 1735 |
| 611 | 20250121 | 091000 | 3016075800 | 75700 | 76000 | 76000 | 75600 | 3089 |
| 612 | 20250121 | 090900 | 2781769800 | 76000 | 75700 | 76100 | 75700 | 3775 |
| 613 | 20250121 | 090800 | 2495000000 | 75800 | 75500 | 75900 | 75400 | 4257 |
| 614 | 20250121 | 090700 | 2173005700 | 75600 | 75500 | 75700 | 75500 | 1407 |
| 615 | 20250121 | 090600 | 2066640100 | 75600 | 75600 | 75600 | 75400 | 1721 |
| 616 | 20250121 | 090500 | 1936706500 | 75600 | 75200 | 75600 | 75100 | 2400 |
| 617 | 20250121 | 090400 | 1755762000 | 75200 | 74900 | 75300 | 74700 | 5557 |
| 618 | 20250121 | 090300 | 1339672900 | 74900 | 74900 | 75200 | 74900 | 1459 |
| 619 | 20250121 | 090200 | 1230314100 | 74900 | 75600 | 75600 | 74900 | 7339 |
| 620 | 20250121 | 090100 | 678686900 | 75600 | 75500 | 75600 | 75000 | 2679 |
| 621 | 20250121 | 090000 | 476687900 | 75300 | 75100 | 75400 | 74700 | 6339 |