32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 3 | 20250103 | 190600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 4 | 20250103 | 190500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 5 | 20250103 | 190400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 6 | 20250103 | 190300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 7 | 20250103 | 190200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 8 | 20250103 | 190100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 9 | 20250103 | 190000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 10 | 20250103 | 185900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 11 | 20250103 | 185800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 12 | 20250103 | 185700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 13 | 20250103 | 185600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 14 | 20250103 | 185500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 15 | 20250103 | 185400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 16 | 20250103 | 185300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 17 | 20250103 | 185200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 18 | 20250103 | 185100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 19 | 20250103 | 185000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 20 | 20250103 | 184900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 21 | 20250103 | 184800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 22 | 20250103 | 184700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 23 | 20250103 | 184600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 24 | 20250103 | 184500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 25 | 20250103 | 184400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 26 | 20250103 | 184300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 27 | 20250103 | 184200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 28 | 20250103 | 184100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 29 | 20250103 | 184000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 30 | 20250103 | 183900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 31 | 20250103 | 183800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 32 | 20250103 | 183700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 33 | 20250103 | 183600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 34 | 20250103 | 183500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 35 | 20250103 | 183400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 36 | 20250103 | 183300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 37 | 20250103 | 183200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 38 | 20250103 | 183100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 39 | 20250103 | 183000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 40 | 20250103 | 182900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 41 | 20250103 | 182800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 42 | 20250103 | 182700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 43 | 20250103 | 182600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 44 | 20250103 | 182500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 45 | 20250103 | 182400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 46 | 20250103 | 182300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 47 | 20250103 | 182200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 48 | 20250103 | 182100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 49 | 20250103 | 182000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 50 | 20250103 | 181900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 51 | 20250103 | 181800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 52 | 20250103 | 181700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 53 | 20250103 | 181600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 54 | 20250103 | 181500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 55 | 20250103 | 181400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 56 | 20250103 | 181300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 57 | 20250103 | 181200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 58 | 20250103 | 181100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 59 | 20250103 | 181000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 60 | 20250103 | 180900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 61 | 20250103 | 180800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 62 | 20250103 | 180700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 63 | 20250103 | 180600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 64 | 20250103 | 180500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 65 | 20250103 | 180400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 66 | 20250103 | 180300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 67 | 20250103 | 180200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 68 | 20250103 | 180100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 69 | 20250103 | 180000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 70 | 20250103 | 175900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 71 | 20250103 | 175800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 72 | 20250103 | 175700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 73 | 20250103 | 175600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 74 | 20250103 | 175500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 75 | 20250103 | 175400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 76 | 20250103 | 175300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 77 | 20250103 | 175200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 78 | 20250103 | 175100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 79 | 20250103 | 175000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 80 | 20250103 | 174900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 81 | 20250103 | 174800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 82 | 20250103 | 174700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 83 | 20250103 | 174600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 84 | 20250103 | 174500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 85 | 20250103 | 174400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 86 | 20250103 | 174300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 87 | 20250103 | 174200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 88 | 20250103 | 174100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 89 | 20250103 | 174000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 90 | 20250103 | 173900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 91 | 20250103 | 173800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 92 | 20250103 | 173700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 93 | 20250103 | 173600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 94 | 20250103 | 173500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 95 | 20250103 | 173400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 96 | 20250103 | 173300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 97 | 20250103 | 173200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 98 | 20250103 | 173100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 99 | 20250103 | 173000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 100 | 20250103 | 172900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 101 | 20250103 | 172800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 102 | 20250103 | 172700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 103 | 20250103 | 172600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 104 | 20250103 | 172500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 105 | 20250103 | 172400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 106 | 20250103 | 172300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 107 | 20250103 | 172200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 108 | 20250103 | 172100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 109 | 20250103 | 172000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 110 | 20250103 | 171900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 111 | 20250103 | 171800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 112 | 20250103 | 171700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 113 | 20250103 | 171600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 114 | 20250103 | 171500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 115 | 20250103 | 171400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 116 | 20250103 | 171300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 117 | 20250103 | 171200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 118 | 20250103 | 171100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 119 | 20250103 | 171000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 120 | 20250103 | 170900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 121 | 20250103 | 170800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 122 | 20250103 | 170700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 123 | 20250103 | 170600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 124 | 20250103 | 170500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 125 | 20250103 | 170400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 126 | 20250103 | 170300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 127 | 20250103 | 170200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 128 | 20250103 | 170100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 129 | 20250103 | 170000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 130 | 20250103 | 165900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 131 | 20250103 | 165800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 132 | 20250103 | 165700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 133 | 20250103 | 165600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 134 | 20250103 | 165500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 135 | 20250103 | 165400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 136 | 20250103 | 165300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 137 | 20250103 | 165200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 138 | 20250103 | 165100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 139 | 20250103 | 165000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 140 | 20250103 | 164900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 141 | 20250103 | 164800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 142 | 20250103 | 164700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 143 | 20250103 | 164600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 144 | 20250103 | 164500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 145 | 20250103 | 164400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 146 | 20250103 | 164300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 147 | 20250103 | 164200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 148 | 20250103 | 164100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 149 | 20250103 | 164000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 150 | 20250103 | 163900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 151 | 20250103 | 163800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 152 | 20250103 | 163700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 153 | 20250103 | 163600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 154 | 20250103 | 163500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 155 | 20250103 | 163400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 156 | 20250103 | 163300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 157 | 20250103 | 163200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 158 | 20250103 | 163100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 159 | 20250103 | 163000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 160 | 20250103 | 162900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 161 | 20250103 | 162800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 162 | 20250103 | 162700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 163 | 20250103 | 162600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 164 | 20250103 | 162500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 165 | 20250103 | 162400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 166 | 20250103 | 162300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 167 | 20250103 | 162200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 168 | 20250103 | 162100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 169 | 20250103 | 162000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 170 | 20250103 | 161900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 171 | 20250103 | 161800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 172 | 20250103 | 161700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 173 | 20250103 | 161600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 174 | 20250103 | 161500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 175 | 20250103 | 161400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 176 | 20250103 | 161300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 177 | 20250103 | 161200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 178 | 20250103 | 161100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 179 | 20250103 | 161000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 180 | 20250103 | 160900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 181 | 20250103 | 160800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 182 | 20250103 | 160700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 183 | 20250103 | 160600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 184 | 20250103 | 160500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 185 | 20250103 | 160400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 186 | 20250103 | 160300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 187 | 20250103 | 160200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 188 | 20250103 | 160100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 189 | 20250103 | 160000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 190 | 20250103 | 155900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 191 | 20250103 | 155800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 192 | 20250103 | 155700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 193 | 20250103 | 155600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 194 | 20250103 | 155500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 195 | 20250103 | 155400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 196 | 20250103 | 155300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 197 | 20250103 | 155200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 198 | 20250103 | 155100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 199 | 20250103 | 155000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 200 | 20250103 | 154900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 201 | 20250103 | 154800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 202 | 20250103 | 154700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 203 | 20250103 | 154600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 204 | 20250103 | 154500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 205 | 20250103 | 154400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 206 | 20250103 | 154300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 207 | 20250103 | 154200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 208 | 20250103 | 154100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 209 | 20250103 | 154000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 210 | 20250103 | 153900 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 211 | 20250103 | 153800 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 212 | 20250103 | 153700 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 213 | 20250103 | 153600 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 214 | 20250103 | 153500 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 215 | 20250103 | 153400 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 216 | 20250103 | 153300 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 217 | 20250103 | 153200 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 218 | 20250103 | 153100 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 219 | 20250103 | 153000 | 9234198100 | 65400 | 65400 | 65400 | 65400 | 7103 |
| 220 | 20250103 | 152900 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 221 | 20250103 | 152800 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 222 | 20250103 | 152700 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 223 | 20250103 | 152600 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 224 | 20250103 | 152500 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 225 | 20250103 | 152400 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 226 | 20250103 | 152300 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 227 | 20250103 | 152200 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 228 | 20250103 | 152100 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 229 | 20250103 | 152000 | 8769661900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 230 | 20250103 | 151900 | 8769661900 | 65500 | 65400 | 65500 | 65400 | 273 |
| 231 | 20250103 | 151800 | 8751800400 | 65400 | 65200 | 65500 | 65200 | 566 |
| 232 | 20250103 | 151700 | 8714850300 | 65200 | 65300 | 65400 | 65200 | 350 |
| 233 | 20250103 | 151600 | 8692021100 | 65200 | 65300 | 65300 | 65200 | 340 |
| 234 | 20250103 | 151500 | 8669847000 | 65300 | 65400 | 65400 | 65200 | 720 |
| 235 | 20250103 | 151400 | 8622822800 | 65400 | 65300 | 65500 | 65300 | 367 |
| 236 | 20250103 | 151300 | 8598829400 | 65400 | 65300 | 65500 | 65300 | 592 |
| 237 | 20250103 | 151200 | 8560152600 | 65300 | 65200 | 65400 | 65200 | 278 |
| 238 | 20250103 | 151100 | 8541987100 | 65400 | 65200 | 65400 | 65100 | 2619 |
| 239 | 20250103 | 151000 | 8370921800 | 65200 | 65100 | 65300 | 65100 | 1051 |
| 240 | 20250103 | 150900 | 8302389300 | 65100 | 65300 | 65300 | 65100 | 1930 |
| 241 | 20250103 | 150800 | 8176571700 | 65200 | 65200 | 65300 | 65200 | 492 |
| 242 | 20250103 | 150700 | 8144487200 | 65300 | 65300 | 65300 | 65200 | 354 |
| 243 | 20250103 | 150600 | 8121392000 | 65300 | 65300 | 65400 | 65200 | 454 |
| 244 | 20250103 | 150500 | 8091743200 | 65300 | 65300 | 65400 | 65300 | 301 |
| 245 | 20250103 | 150400 | 8072080500 | 65300 | 65300 | 65400 | 65200 | 584 |
| 246 | 20250103 | 150300 | 8033968600 | 65300 | 65300 | 65400 | 65100 | 279 |
| 247 | 20250103 | 150200 | 8015751800 | 65200 | 65200 | 65300 | 65100 | 343 |
| 248 | 20250103 | 150100 | 7993386000 | 65200 | 65200 | 65400 | 65100 | 577 |
| 249 | 20250103 | 150000 | 7955770400 | 65200 | 65100 | 65300 | 65100 | 379 |
| 250 | 20250103 | 145900 | 7931072700 | 65200 | 65100 | 65300 | 65100 | 805 |
| 251 | 20250103 | 145800 | 7878590300 | 65100 | 65100 | 65200 | 65100 | 617 |
| 252 | 20250103 | 145700 | 7838417500 | 65200 | 65200 | 65300 | 65100 | 567 |
| 253 | 20250103 | 145600 | 7801474000 | 65200 | 65100 | 65300 | 65100 | 772 |
| 254 | 20250103 | 145500 | 7751140700 | 65200 | 65300 | 65300 | 65100 | 568 |
| 255 | 20250103 | 145400 | 7714107500 | 65300 | 65400 | 65400 | 65200 | 628 |
| 256 | 20250103 | 145300 | 7673131100 | 65300 | 65400 | 65400 | 65200 | 854 |
| 257 | 20250103 | 145200 | 7617383700 | 65300 | 65400 | 65400 | 65300 | 392 |
| 258 | 20250103 | 145100 | 7591779200 | 65300 | 65300 | 65500 | 65300 | 436 |
| 259 | 20250103 | 145000 | 7563286700 | 65300 | 65400 | 65500 | 65300 | 795 |
| 260 | 20250103 | 144900 | 7511317900 | 65400 | 65500 | 65500 | 65300 | 406 |
| 261 | 20250103 | 144800 | 7484765100 | 65400 | 65400 | 65500 | 65300 | 440 |
| 262 | 20250103 | 144700 | 7455987300 | 65400 | 65500 | 65500 | 65300 | 607 |
| 263 | 20250103 | 144600 | 7416281500 | 65500 | 65500 | 65500 | 65400 | 417 |
| 264 | 20250103 | 144500 | 7389001800 | 65500 | 65600 | 65600 | 65400 | 366 |
| 265 | 20250103 | 144400 | 7365036500 | 65500 | 65600 | 65600 | 65400 | 342 |
| 266 | 20250103 | 144300 | 7342646300 | 65400 | 65500 | 65600 | 65400 | 271 |
| 267 | 20250103 | 144200 | 7324890700 | 65500 | 65500 | 65700 | 65400 | 194 |
| 268 | 20250103 | 144100 | 7312174600 | 65400 | 65600 | 65600 | 65400 | 320 |
| 269 | 20250103 | 144000 | 7291227300 | 65500 | 65500 | 65600 | 65400 | 420 |
| 270 | 20250103 | 143900 | 7263728300 | 65600 | 65500 | 65600 | 65400 | 307 |
| 271 | 20250103 | 143800 | 7243616500 | 65500 | 65400 | 65700 | 65400 | 1110 |
| 272 | 20250103 | 143700 | 7170813500 | 65400 | 65400 | 65500 | 65400 | 337 |
| 273 | 20250103 | 143600 | 7148766000 | 65400 | 65500 | 65600 | 65300 | 354 |
| 274 | 20250103 | 143500 | 7125608200 | 65400 | 65700 | 65700 | 65300 | 588 |
| 275 | 20250103 | 143400 | 7087101100 | 65600 | 65500 | 65700 | 65300 | 1721 |
| 276 | 20250103 | 143300 | 6974511800 | 65500 | 65600 | 65600 | 65500 | 308 |
| 277 | 20250103 | 143200 | 6954332800 | 65500 | 65500 | 65700 | 65500 | 245 |
| 278 | 20250103 | 143100 | 6938266400 | 65500 | 65500 | 65700 | 65500 | 227 |
| 279 | 20250103 | 143000 | 6923389000 | 65600 | 65600 | 65700 | 65500 | 653 |
| 280 | 20250103 | 142900 | 6880585900 | 65600 | 65700 | 65700 | 65600 | 236 |
| 281 | 20250103 | 142800 | 6865100800 | 65600 | 65700 | 65700 | 65500 | 261 |
| 282 | 20250103 | 142700 | 6847977400 | 65500 | 65600 | 65700 | 65500 | 428 |
| 283 | 20250103 | 142600 | 6819916300 | 65600 | 65500 | 65700 | 65500 | 249 |
| 284 | 20250103 | 142500 | 6803576900 | 65500 | 65500 | 65700 | 65500 | 403 |
| 285 | 20250103 | 142400 | 6777148900 | 65600 | 65700 | 65700 | 65600 | 487 |
| 286 | 20250103 | 142300 | 6745195000 | 65600 | 65600 | 65700 | 65600 | 298 |
| 287 | 20250103 | 142200 | 6725642200 | 65700 | 65700 | 65700 | 65600 | 113 |
| 288 | 20250103 | 142100 | 6718223000 | 65500 | 65600 | 65700 | 65500 | 537 |
| 289 | 20250103 | 142000 | 6682989300 | 65600 | 65700 | 65700 | 65600 | 283 |
| 290 | 20250103 | 141900 | 6664416400 | 65600 | 65700 | 65700 | 65600 | 424 |
| 291 | 20250103 | 141800 | 6636579400 | 65600 | 65700 | 65700 | 65600 | 450 |
| 292 | 20250103 | 141700 | 6607052600 | 65700 | 65700 | 65700 | 65600 | 196 |
| 293 | 20250103 | 141600 | 6594188400 | 65600 | 65700 | 65700 | 65600 | 476 |
| 294 | 20250103 | 141500 | 6562953200 | 65600 | 65600 | 65800 | 65500 | 452 |
| 295 | 20250103 | 141400 | 6533304700 | 65700 | 65700 | 65800 | 65600 | 277 |
| 296 | 20250103 | 141300 | 6515109800 | 65700 | 65600 | 65800 | 65600 | 454 |
| 297 | 20250103 | 141200 | 6485311700 | 65700 | 65800 | 65800 | 65600 | 233 |
| 298 | 20250103 | 141100 | 6470006400 | 65700 | 65700 | 65800 | 65600 | 203 |
| 299 | 20250103 | 141000 | 6456673900 | 65600 | 65600 | 65700 | 65600 | 477 |
| 300 | 20250103 | 140900 | 6425375900 | 65600 | 65700 | 65700 | 65600 | 230 |
| 301 | 20250103 | 140800 | 6410281300 | 65600 | 65600 | 65700 | 65600 | 240 |
| 302 | 20250103 | 140700 | 6394532700 | 65700 | 65700 | 65800 | 65600 | 391 |
| 303 | 20250103 | 140600 | 6368862800 | 65700 | 65700 | 65800 | 65600 | 505 |
| 304 | 20250103 | 140500 | 6335722900 | 65700 | 65600 | 65800 | 65600 | 406 |
| 305 | 20250103 | 140400 | 6309067100 | 65700 | 65700 | 65700 | 65500 | 423 |
| 306 | 20250103 | 140300 | 6281314100 | 65700 | 65600 | 65700 | 65500 | 369 |
| 307 | 20250103 | 140200 | 6257099300 | 65600 | 65700 | 65700 | 65600 | 432 |
| 308 | 20250103 | 140100 | 6228733600 | 65600 | 65800 | 65800 | 65600 | 342 |
| 309 | 20250103 | 140000 | 6206259300 | 65800 | 65700 | 65800 | 65700 | 307 |
| 310 | 20250103 | 135900 | 6186082300 | 65700 | 65900 | 65900 | 65700 | 444 |
| 311 | 20250103 | 135800 | 6156889300 | 65800 | 65700 | 65900 | 65700 | 326 |
| 312 | 20250103 | 135700 | 6135432500 | 65700 | 65700 | 65900 | 65700 | 540 |
| 313 | 20250103 | 135600 | 6099903100 | 65800 | 65800 | 65800 | 65600 | 366 |
| 314 | 20250103 | 135500 | 6075852400 | 65800 | 65700 | 65900 | 65700 | 917 |
| 315 | 20250103 | 135400 | 6015556700 | 65800 | 65800 | 65800 | 65700 | 239 |
| 316 | 20250103 | 135300 | 5999845400 | 65700 | 65700 | 65800 | 65600 | 381 |
| 317 | 20250103 | 135200 | 5974813100 | 65800 | 65700 | 65800 | 65700 | 274 |
| 318 | 20250103 | 135100 | 5956807700 | 65800 | 65600 | 65800 | 65600 | 501 |
| 319 | 20250103 | 135000 | 5923903800 | 65600 | 65700 | 65800 | 65600 | 506 |
| 320 | 20250103 | 134900 | 5890675000 | 65700 | 65700 | 65800 | 65700 | 184 |
| 321 | 20250103 | 134800 | 5878582700 | 65800 | 65800 | 65800 | 65700 | 325 |
| 322 | 20250103 | 134700 | 5857225500 | 65700 | 65600 | 65800 | 65600 | 445 |
| 323 | 20250103 | 134600 | 5827989800 | 65600 | 65600 | 65700 | 65600 | 300 |
| 324 | 20250103 | 134500 | 5808304700 | 65700 | 65700 | 65800 | 65600 | 651 |
| 325 | 20250103 | 134400 | 5765563000 | 65700 | 65700 | 65800 | 65700 | 245 |
| 326 | 20250103 | 134300 | 5749458000 | 65800 | 65800 | 65900 | 65700 | 172 |
| 327 | 20250103 | 134200 | 5738143300 | 65800 | 65900 | 66000 | 65800 | 363 |
| 328 | 20250103 | 134100 | 5714248100 | 65900 | 65800 | 65900 | 65700 | 760 |
| 329 | 20250103 | 134000 | 5664209600 | 65800 | 65800 | 65900 | 65700 | 349 |
| 330 | 20250103 | 133900 | 5641255000 | 65700 | 65900 | 65900 | 65700 | 479 |
| 331 | 20250103 | 133800 | 5609728500 | 65800 | 65900 | 66000 | 65800 | 377 |
| 332 | 20250103 | 133700 | 5584895100 | 65900 | 65700 | 66000 | 65700 | 319 |
| 333 | 20250103 | 133600 | 5563891200 | 65800 | 65900 | 66000 | 65800 | 546 |
| 334 | 20250103 | 133500 | 5527926500 | 65900 | 66000 | 66000 | 65900 | 447 |
| 335 | 20250103 | 133400 | 5498453000 | 66000 | 65800 | 66000 | 65800 | 1551 |
| 336 | 20250103 | 133300 | 5396220900 | 65800 | 65900 | 66000 | 65700 | 462 |
| 337 | 20250103 | 133200 | 5365812200 | 66000 | 65900 | 66000 | 65800 | 466 |
| 338 | 20250103 | 133100 | 5335101400 | 66000 | 65900 | 66000 | 65800 | 297 |
| 339 | 20250103 | 133000 | 5315540400 | 65900 | 66000 | 66000 | 65800 | 425 |
| 340 | 20250103 | 132900 | 5287522100 | 65900 | 65900 | 66000 | 65900 | 427 |
| 341 | 20250103 | 132800 | 5259372400 | 65900 | 65900 | 66000 | 65900 | 304 |
| 342 | 20250103 | 132700 | 5239330000 | 65900 | 65800 | 66000 | 65800 | 246 |
| 343 | 20250103 | 132600 | 5223135700 | 65900 | 65900 | 66000 | 65800 | 305 |
| 344 | 20250103 | 132500 | 5203042700 | 65900 | 65900 | 66000 | 65800 | 335 |
| 345 | 20250103 | 132400 | 5180965400 | 65900 | 65900 | 66000 | 65900 | 405 |
| 346 | 20250103 | 132300 | 5154270500 | 65900 | 65900 | 66000 | 65900 | 175 |
| 347 | 20250103 | 132200 | 5142731700 | 65900 | 65900 | 66000 | 65900 | 178 |
| 348 | 20250103 | 132100 | 5130998100 | 65900 | 66000 | 66000 | 65800 | 471 |
| 349 | 20250103 | 132000 | 5099958700 | 66000 | 66000 | 66000 | 65900 | 361 |
| 350 | 20250103 | 131900 | 5076149200 | 65900 | 66000 | 66000 | 65900 | 440 |
| 351 | 20250103 | 131800 | 5047127900 | 66000 | 66000 | 66100 | 66000 | 630 |
| 352 | 20250103 | 131700 | 5005547800 | 66000 | 66000 | 66000 | 65900 | 453 |
| 353 | 20250103 | 131600 | 4975660100 | 66000 | 65900 | 66000 | 65900 | 239 |
| 354 | 20250103 | 131500 | 4959887300 | 66000 | 66000 | 66000 | 65900 | 445 |
| 355 | 20250103 | 131400 | 4930525700 | 66000 | 66000 | 66000 | 65900 | 395 |
| 356 | 20250103 | 131300 | 4904489500 | 65900 | 66000 | 66000 | 65900 | 227 |
| 357 | 20250103 | 131200 | 4889514100 | 66100 | 66000 | 66100 | 65900 | 309 |
| 358 | 20250103 | 131100 | 4869133600 | 65900 | 65900 | 66000 | 65900 | 156 |
| 359 | 20250103 | 131000 | 4858850100 | 65900 | 65900 | 66000 | 65800 | 429 |
| 360 | 20250103 | 130900 | 4830605500 | 65900 | 65900 | 66000 | 65700 | 312 |
| 361 | 20250103 | 130800 | 4810055700 | 65900 | 65800 | 66000 | 65800 | 168 |
| 362 | 20250103 | 130700 | 4798983100 | 65800 | 65900 | 66000 | 65800 | 761 |
| 363 | 20250103 | 130600 | 4748830700 | 65900 | 66000 | 66000 | 65900 | 438 |
| 364 | 20250103 | 130500 | 4719936000 | 66000 | 66000 | 66100 | 65900 | 554 |
| 365 | 20250103 | 130400 | 4683384400 | 65900 | 66000 | 66000 | 65900 | 484 |
| 366 | 20250103 | 130300 | 4651482400 | 65900 | 65900 | 65900 | 65700 | 626 |
| 367 | 20250103 | 130200 | 4610254100 | 65700 | 65900 | 65900 | 65700 | 377 |
| 368 | 20250103 | 130100 | 4585461700 | 66000 | 65600 | 66100 | 65600 | 1044 |
| 369 | 20250103 | 130000 | 4516686400 | 65600 | 65400 | 65600 | 65400 | 619 |
| 370 | 20250103 | 125900 | 4476108500 | 65400 | 65200 | 65500 | 65200 | 362 |
| 371 | 20250103 | 125800 | 4452485900 | 65300 | 65300 | 65300 | 65200 | 168 |
| 372 | 20250103 | 125700 | 4441521100 | 65300 | 65200 | 65300 | 65200 | 270 |
| 373 | 20250103 | 125600 | 4423896400 | 65200 | 65200 | 65300 | 65100 | 390 |
| 374 | 20250103 | 125500 | 4398468500 | 65200 | 65300 | 65400 | 65200 | 431 |
| 375 | 20250103 | 125400 | 4370321400 | 65300 | 65200 | 65400 | 65200 | 171 |
| 376 | 20250103 | 125300 | 4359157300 | 65200 | 65200 | 65300 | 65200 | 407 |
| 377 | 20250103 | 125200 | 4332619800 | 65200 | 65100 | 65200 | 65100 | 128 |
| 378 | 20250103 | 125100 | 4324283000 | 65100 | 65200 | 65200 | 65100 | 180 |
| 379 | 20250103 | 125000 | 4312562100 | 65100 | 65200 | 65300 | 65100 | 472 |
| 380 | 20250103 | 124900 | 4281806600 | 65200 | 65200 | 65200 | 65200 | 155 |
| 381 | 20250103 | 124800 | 4271700600 | 65200 | 65300 | 65300 | 65100 | 605 |
| 382 | 20250103 | 124700 | 4232257100 | 65300 | 65100 | 65300 | 65100 | 134 |
| 383 | 20250103 | 124600 | 4223523000 | 65200 | 65100 | 65200 | 65100 | 150 |
| 384 | 20250103 | 124500 | 4213748800 | 65100 | 65100 | 65200 | 65100 | 512 |
| 385 | 20250103 | 124400 | 4180411500 | 65100 | 65100 | 65200 | 65100 | 116 |
| 386 | 20250103 | 124300 | 4172857500 | 65100 | 65100 | 65100 | 65100 | 163 |
| 387 | 20250103 | 124200 | 4162246200 | 65100 | 65100 | 65200 | 65100 | 316 |
| 388 | 20250103 | 124100 | 4141671500 | 65200 | 65000 | 65200 | 65000 | 497 |
| 389 | 20250103 | 124000 | 4109323100 | 65000 | 65000 | 65100 | 65000 | 319 |
| 390 | 20250103 | 123900 | 4088585400 | 65000 | 65000 | 65100 | 65000 | 215 |
| 391 | 20250103 | 123800 | 4074609100 | 65000 | 65000 | 65100 | 65000 | 194 |
| 392 | 20250103 | 123700 | 4061997500 | 65000 | 65000 | 65100 | 65000 | 180 |
| 393 | 20250103 | 123600 | 4050295700 | 65000 | 65000 | 65100 | 65000 | 342 |
| 394 | 20250103 | 123500 | 4028063500 | 65000 | 65100 | 65100 | 65000 | 308 |
| 395 | 20250103 | 123400 | 4008030200 | 65000 | 65100 | 65100 | 65000 | 546 |
| 396 | 20250103 | 123300 | 3972500100 | 65100 | 65100 | 65200 | 65100 | 87 |
| 397 | 20250103 | 123200 | 3966836300 | 65100 | 65100 | 65100 | 65100 | 163 |
| 398 | 20250103 | 123100 | 3956225000 | 65100 | 65200 | 65200 | 65100 | 358 |
| 399 | 20250103 | 123000 | 3932919000 | 65100 | 65100 | 65200 | 65100 | 209 |
| 400 | 20250103 | 122900 | 3919311600 | 65100 | 65100 | 65200 | 65100 | 391 |
| 401 | 20250103 | 122800 | 3893843800 | 65100 | 65100 | 65200 | 65100 | 351 |
| 402 | 20250103 | 122700 | 3870992600 | 65100 | 65200 | 65200 | 65100 | 156 |
| 403 | 20250103 | 122600 | 3860830600 | 65200 | 65200 | 65200 | 65100 | 218 |
| 404 | 20250103 | 122500 | 3846634400 | 65200 | 65200 | 65300 | 65100 | 412 |
| 405 | 20250103 | 122400 | 3819788500 | 65200 | 65300 | 65300 | 65100 | 196 |
| 406 | 20250103 | 122300 | 3807009300 | 65200 | 65200 | 65300 | 65200 | 143 |
| 407 | 20250103 | 122200 | 3797685400 | 65200 | 65100 | 65300 | 65100 | 425 |
| 408 | 20250103 | 122100 | 3769957300 | 65200 | 65100 | 65200 | 65100 | 198 |
| 409 | 20250103 | 122000 | 3757055200 | 65200 | 65200 | 65200 | 65100 | 420 |
| 410 | 20250103 | 121900 | 3729692800 | 65200 | 65200 | 65300 | 65200 | 162 |
| 411 | 20250103 | 121800 | 3719129900 | 65200 | 65200 | 65300 | 65200 | 167 |
| 412 | 20250103 | 121700 | 3708240400 | 65200 | 65200 | 65300 | 65100 | 390 |
| 413 | 20250103 | 121600 | 3682813400 | 65100 | 65200 | 65200 | 65100 | 146 |
| 414 | 20250103 | 121500 | 3673304900 | 65200 | 65100 | 65200 | 65100 | 270 |
| 415 | 20250103 | 121400 | 3655720300 | 65200 | 65200 | 65300 | 65100 | 291 |
| 416 | 20250103 | 121300 | 3636746000 | 65200 | 65200 | 65300 | 65100 | 220 |
| 417 | 20250103 | 121200 | 3622396100 | 65200 | 65200 | 65300 | 65100 | 140 |
| 418 | 20250103 | 121100 | 3613268900 | 65100 | 65200 | 65200 | 65100 | 444 |
| 419 | 20250103 | 121000 | 3584339200 | 65200 | 65100 | 65500 | 65100 | 304 |
| 420 | 20250103 | 120900 | 3564501200 | 65100 | 65100 | 65400 | 65100 | 390 |
| 421 | 20250103 | 120800 | 3539080700 | 65200 | 65200 | 65200 | 65100 | 438 |
| 422 | 20250103 | 120700 | 3510531300 | 65200 | 65300 | 65300 | 65200 | 119 |
| 423 | 20250103 | 120600 | 3502772300 | 65200 | 65300 | 65300 | 65200 | 322 |
| 424 | 20250103 | 120500 | 3481753800 | 65300 | 65300 | 65400 | 65300 | 316 |
| 425 | 20250103 | 120400 | 3461118900 | 65300 | 65400 | 65400 | 65300 | 208 |
| 426 | 20250103 | 120300 | 3447520500 | 65200 | 65200 | 65300 | 65200 | 390 |
| 427 | 20250103 | 120200 | 3422077700 | 65300 | 65200 | 65300 | 65200 | 316 |
| 428 | 20250103 | 120100 | 3401450900 | 65200 | 65200 | 65300 | 65100 | 166 |
| 429 | 20250103 | 120000 | 3390628100 | 65200 | 65200 | 65300 | 65100 | 587 |
| 430 | 20250103 | 115900 | 3352372000 | 65200 | 65200 | 65300 | 65200 | 111 |
| 431 | 20250103 | 115800 | 3345134700 | 65200 | 65200 | 65300 | 65200 | 128 |
| 432 | 20250103 | 115700 | 3336788200 | 65300 | 65300 | 65400 | 65300 | 290 |
| 433 | 20250103 | 115600 | 3317849100 | 65300 | 65300 | 65300 | 65200 | 267 |
| 434 | 20250103 | 115500 | 3300414400 | 65300 | 65300 | 65300 | 65200 | 337 |
| 435 | 20250103 | 115400 | 3278410700 | 65300 | 65400 | 65400 | 65300 | 125 |
| 436 | 20250103 | 115300 | 3270247100 | 65300 | 65500 | 65500 | 65300 | 224 |
| 437 | 20250103 | 115200 | 3255612300 | 65400 | 65400 | 65400 | 65300 | 365 |
| 438 | 20250103 | 115100 | 3231758400 | 65400 | 65300 | 65400 | 65300 | 168 |
| 439 | 20250103 | 115000 | 3220772600 | 65300 | 65300 | 65400 | 65300 | 292 |
| 440 | 20250103 | 114900 | 3201698700 | 65300 | 65300 | 65400 | 65300 | 372 |
| 441 | 20250103 | 114800 | 3177396700 | 65300 | 65500 | 65500 | 65300 | 239 |
| 442 | 20250103 | 114700 | 3161767400 | 65400 | 65300 | 65400 | 65300 | 263 |
| 443 | 20250103 | 114600 | 3144575100 | 65300 | 65200 | 65400 | 65200 | 510 |
| 444 | 20250103 | 114500 | 3111270800 | 65200 | 65200 | 65200 | 65000 | 2570 |
| 445 | 20250103 | 114400 | 2943811200 | 65200 | 65200 | 65300 | 65200 | 286 |
| 446 | 20250103 | 114300 | 2925163100 | 65200 | 65200 | 65300 | 65200 | 328 |
| 447 | 20250103 | 114200 | 2903775600 | 65200 | 65200 | 65300 | 65200 | 251 |
| 448 | 20250103 | 114100 | 2887408100 | 65200 | 65300 | 65300 | 65200 | 291 |
| 449 | 20250103 | 114000 | 2868432900 | 65200 | 65300 | 65300 | 65200 | 126 |
| 450 | 20250103 | 113900 | 2860216400 | 65300 | 65200 | 65400 | 65200 | 209 |
| 451 | 20250103 | 113800 | 2846578600 | 65300 | 65300 | 65400 | 65200 | 586 |
| 452 | 20250103 | 113700 | 2808312800 | 65300 | 65300 | 65400 | 65300 | 174 |
| 453 | 20250103 | 113600 | 2796950400 | 65300 | 65300 | 65400 | 65300 | 139 |
| 454 | 20250103 | 113500 | 2787873100 | 65300 | 65400 | 65400 | 65300 | 382 |
| 455 | 20250103 | 113400 | 2762926600 | 65400 | 65300 | 65400 | 65200 | 273 |
| 456 | 20250103 | 113300 | 2745108200 | 65300 | 65300 | 65400 | 65200 | 270 |
| 457 | 20250103 | 113200 | 2727481400 | 65300 | 65300 | 65400 | 65200 | 517 |
| 458 | 20250103 | 113100 | 2693723400 | 65300 | 65300 | 65400 | 65200 | 250 |
| 459 | 20250103 | 113000 | 2677398400 | 65300 | 65400 | 65400 | 65300 | 376 |
| 460 | 20250103 | 112900 | 2652842300 | 65300 | 65400 | 65400 | 65300 | 209 |
| 461 | 20250103 | 112800 | 2639194400 | 65300 | 65300 | 65400 | 65300 | 204 |
| 462 | 20250103 | 112700 | 2625870500 | 65300 | 65400 | 65400 | 65300 | 623 |
| 463 | 20250103 | 112600 | 2585155500 | 65400 | 65400 | 65400 | 65300 | 259 |
| 464 | 20250103 | 112500 | 2568225300 | 65300 | 65400 | 65500 | 65300 | 566 |
| 465 | 20250103 | 112400 | 2531216500 | 65400 | 65500 | 65500 | 65400 | 287 |
| 466 | 20250103 | 112300 | 2512429000 | 65500 | 65500 | 65600 | 65500 | 294 |
| 467 | 20250103 | 112200 | 2493171800 | 65500 | 65500 | 65500 | 65500 | 79 |
| 468 | 20250103 | 112100 | 2487997300 | 65500 | 65500 | 65600 | 65400 | 315 |
| 469 | 20250103 | 112000 | 2467355300 | 65500 | 65500 | 65600 | 65400 | 306 |
| 470 | 20250103 | 111900 | 2447323300 | 65400 | 65500 | 65500 | 65400 | 179 |
| 471 | 20250103 | 111800 | 2435600600 | 65400 | 65500 | 65600 | 65400 | 369 |
| 472 | 20250103 | 111700 | 2411449600 | 65500 | 65600 | 65700 | 65500 | 201 |
| 473 | 20250103 | 111600 | 2398270500 | 65700 | 65500 | 65700 | 65400 | 431 |
| 474 | 20250103 | 111500 | 2370022100 | 65500 | 65500 | 65500 | 65500 | 220 |
| 475 | 20250103 | 111400 | 2355612100 | 65500 | 65500 | 65600 | 65500 | 80 |
| 476 | 20250103 | 111300 | 2350371600 | 65500 | 65500 | 65600 | 65400 | 323 |
| 477 | 20250103 | 111200 | 2329214000 | 65500 | 65400 | 65500 | 65400 | 264 |
| 478 | 20250103 | 111100 | 2311935300 | 65400 | 65500 | 65600 | 65400 | 180 |
| 479 | 20250103 | 111000 | 2300144800 | 65500 | 65500 | 65600 | 65400 | 399 |
| 480 | 20250103 | 110900 | 2274018400 | 65600 | 65400 | 65600 | 65400 | 225 |
| 481 | 20250103 | 110800 | 2259278200 | 65400 | 65300 | 65500 | 65300 | 229 |
| 482 | 20250103 | 110700 | 2244295700 | 65300 | 65500 | 65500 | 65300 | 341 |
| 483 | 20250103 | 110600 | 2221991800 | 65500 | 65600 | 65600 | 65500 | 233 |
| 484 | 20250103 | 110500 | 2206728700 | 65500 | 65500 | 65600 | 65500 | 327 |
| 485 | 20250103 | 110400 | 2185294100 | 65500 | 65500 | 65600 | 65500 | 310 |
| 486 | 20250103 | 110300 | 2164988100 | 65500 | 65600 | 65700 | 65500 | 513 |
| 487 | 20250103 | 110200 | 2131350300 | 65600 | 65600 | 65600 | 65500 | 328 |
| 488 | 20250103 | 110100 | 2109845200 | 65600 | 65500 | 65700 | 65500 | 264 |
| 489 | 20250103 | 110000 | 2092535700 | 65500 | 65600 | 65600 | 65500 | 385 |
| 490 | 20250103 | 105900 | 2067296200 | 65500 | 65600 | 65700 | 65500 | 176 |
| 491 | 20250103 | 105800 | 2055759000 | 65600 | 65700 | 65700 | 65600 | 160 |
| 492 | 20250103 | 105700 | 2045262200 | 65600 | 65600 | 65700 | 65500 | 287 |
| 493 | 20250103 | 105600 | 2026432300 | 65600 | 65600 | 65700 | 65500 | 351 |
| 494 | 20250103 | 105500 | 2003407900 | 65500 | 65700 | 65700 | 65500 | 364 |
| 495 | 20250103 | 105400 | 1979545000 | 65600 | 65700 | 65700 | 65600 | 152 |
| 496 | 20250103 | 105300 | 1969569700 | 65700 | 65700 | 65700 | 65600 | 482 |
| 497 | 20250103 | 105200 | 1937921400 | 65700 | 65900 | 65900 | 65700 | 406 |
| 498 | 20250103 | 105100 | 1911200300 | 65900 | 65700 | 66000 | 65600 | 495 |
| 499 | 20250103 | 105000 | 1878614600 | 65700 | 65900 | 65900 | 65600 | 1168 |
| 500 | 20250103 | 104900 | 1801797100 | 66000 | 65900 | 66000 | 65900 | 79 |
| 501 | 20250103 | 104800 | 1796590400 | 65900 | 66000 | 66000 | 65900 | 994 |
| 502 | 20250103 | 104700 | 1731026400 | 66000 | 66100 | 66200 | 66000 | 298 |
| 503 | 20250103 | 104600 | 1711329000 | 66100 | 66100 | 66400 | 66000 | 567 |
| 504 | 20250103 | 104500 | 1673820000 | 66000 | 66100 | 66200 | 66000 | 618 |
| 505 | 20250103 | 104400 | 1632992100 | 66100 | 66100 | 66200 | 66100 | 137 |
| 506 | 20250103 | 104300 | 1623935100 | 66200 | 66100 | 66200 | 66100 | 75 |
| 507 | 20250103 | 104200 | 1618975700 | 66100 | 66300 | 66300 | 66100 | 427 |
| 508 | 20250103 | 104100 | 1590708600 | 66300 | 66300 | 66300 | 66300 | 38 |
| 509 | 20250103 | 104000 | 1588189200 | 66300 | 66400 | 66400 | 66200 | 387 |
| 510 | 20250103 | 103900 | 1562500500 | 66300 | 66200 | 66300 | 66200 | 543 |
| 511 | 20250103 | 103800 | 1526537700 | 66200 | 66200 | 66200 | 66100 | 59 |
| 512 | 20250103 | 103700 | 1522635400 | 66200 | 66100 | 66200 | 66100 | 215 |
| 513 | 20250103 | 103600 | 1508409000 | 66100 | 66300 | 66300 | 66100 | 595 |
| 514 | 20250103 | 103500 | 1468991600 | 66300 | 66300 | 66400 | 66300 | 191 |
| 515 | 20250103 | 103400 | 1456326800 | 66200 | 66200 | 66400 | 66200 | 134 |
| 516 | 20250103 | 103300 | 1447444000 | 66300 | 66200 | 66400 | 66200 | 196 |
| 517 | 20250103 | 103200 | 1434450000 | 66300 | 66200 | 66300 | 66200 | 67 |
| 518 | 20250103 | 103100 | 1430014100 | 66200 | 66200 | 66200 | 66100 | 341 |
| 519 | 20250103 | 103000 | 1407445100 | 66100 | 66200 | 66300 | 66100 | 447 |
| 520 | 20250103 | 102900 | 1377859600 | 66300 | 66200 | 66300 | 66200 | 51 |
| 521 | 20250103 | 102800 | 1374483300 | 66200 | 66200 | 66300 | 66200 | 45 |
| 522 | 20250103 | 102700 | 1371502200 | 66300 | 66300 | 66300 | 66200 | 240 |
| 523 | 20250103 | 102600 | 1355596100 | 66200 | 66200 | 66300 | 66200 | 44 |
| 524 | 20250103 | 102500 | 1352683100 | 66200 | 66200 | 66200 | 66100 | 580 |
| 525 | 20250103 | 102400 | 1314291000 | 66200 | 66200 | 66200 | 66200 | 199 |
| 526 | 20250103 | 102300 | 1301117200 | 66200 | 66200 | 66300 | 66200 | 38 |
| 527 | 20250103 | 102200 | 1298600500 | 66200 | 66300 | 66300 | 66200 | 224 |
| 528 | 20250103 | 102100 | 1283749700 | 66300 | 66200 | 66400 | 66200 | 186 |
| 529 | 20250103 | 102000 | 1271419000 | 66200 | 66300 | 66400 | 66200 | 244 |
| 530 | 20250103 | 101900 | 1255249400 | 66300 | 66300 | 66400 | 66300 | 9 |
| 531 | 20250103 | 101800 | 1254652400 | 66400 | 66400 | 66600 | 66400 | 366 |
| 532 | 20250103 | 101700 | 1230332900 | 66400 | 66400 | 66500 | 66300 | 144 |
| 533 | 20250103 | 101600 | 1220764900 | 66200 | 66100 | 66400 | 66100 | 353 |
| 534 | 20250103 | 101500 | 1197381200 | 66100 | 66300 | 66300 | 66100 | 815 |
| 535 | 20250103 | 101400 | 1143444900 | 66300 | 66200 | 66300 | 66200 | 31 |
| 536 | 20250103 | 101300 | 1141390600 | 66200 | 66300 | 66400 | 66200 | 583 |
| 537 | 20250103 | 101200 | 1102747700 | 66300 | 66400 | 66400 | 66300 | 319 |
| 538 | 20250103 | 101100 | 1081570400 | 66400 | 66400 | 66500 | 66400 | 14 |
| 539 | 20250103 | 101000 | 1080640700 | 66400 | 66400 | 66500 | 66400 | 357 |
| 540 | 20250103 | 100900 | 1056924300 | 66400 | 66400 | 66400 | 66300 | 30 |
| 541 | 20250103 | 100800 | 1054934400 | 66400 | 66600 | 66600 | 66300 | 1221 |
| 542 | 20250103 | 100700 | 973703200 | 66600 | 66600 | 66700 | 66600 | 79 |
| 543 | 20250103 | 100600 | 968441700 | 66700 | 66600 | 66700 | 66600 | 13 |
| 544 | 20250103 | 100500 | 967575000 | 66700 | 66700 | 66800 | 66600 | 269 |
| 545 | 20250103 | 100400 | 949640100 | 66600 | 66600 | 66600 | 66600 | 17 |
| 546 | 20250103 | 100300 | 948507900 | 66600 | 66700 | 66700 | 66600 | 27 |
| 547 | 20250103 | 100200 | 946707400 | 66700 | 66800 | 66800 | 66600 | 12 |
| 548 | 20250103 | 100100 | 945907200 | 66600 | 66700 | 66800 | 66600 | 298 |
| 549 | 20250103 | 100000 | 926031300 | 66700 | 66600 | 66700 | 66600 | 194 |
| 550 | 20250103 | 095900 | 913100900 | 66700 | 66700 | 66800 | 66700 | 118 |
| 551 | 20250103 | 095800 | 905230100 | 66700 | 66600 | 66700 | 66600 | 202 |
| 552 | 20250103 | 095700 | 891757100 | 66700 | 66900 | 66900 | 66600 | 961 |
| 553 | 20250103 | 095600 | 827580700 | 66900 | 67300 | 67300 | 66900 | 898 |
| 554 | 20250103 | 095500 | 767402000 | 67000 | 67100 | 67100 | 67000 | 213 |
| 555 | 20250103 | 095400 | 753114100 | 67400 | 67200 | 67400 | 67000 | 555 |
| 556 | 20250103 | 095300 | 715881500 | 67200 | 67100 | 67300 | 67100 | 234 |
| 557 | 20250103 | 095200 | 700158700 | 67100 | 67000 | 67100 | 67000 | 574 |
| 558 | 20250103 | 095100 | 661694600 | 66900 | 66900 | 67000 | 66900 | 21 |
| 559 | 20250103 | 095000 | 660289600 | 66900 | 67000 | 67000 | 66900 | 110 |
| 560 | 20250103 | 094900 | 652930400 | 67000 | 67000 | 67000 | 66900 | 76 |
| 561 | 20250103 | 094800 | 647840200 | 67000 | 66900 | 67000 | 66900 | 18 |
| 562 | 20250103 | 094700 | 646635500 | 66900 | 66900 | 67000 | 66900 | 149 |
| 563 | 20250103 | 094600 | 636655100 | 66900 | 67000 | 67000 | 66900 | 83 |
| 564 | 20250103 | 094500 | 631101600 | 66900 | 67000 | 67000 | 66900 | 94 |
| 565 | 20250103 | 094400 | 624811700 | 66900 | 66900 | 66900 | 66900 | 10 |
| 566 | 20250103 | 094300 | 624142700 | 66900 | 67000 | 67000 | 66900 | 173 |
| 567 | 20250103 | 094200 | 612554600 | 67000 | 67200 | 67200 | 67000 | 444 |
| 568 | 20250103 | 094100 | 582742300 | 67300 | 67200 | 67300 | 67200 | 15 |
| 569 | 20250103 | 094000 | 581734200 | 67200 | 67400 | 67400 | 67200 | 128 |
| 570 | 20250103 | 093900 | 573125600 | 67300 | 67300 | 67400 | 67300 | 29 |
| 571 | 20250103 | 093800 | 571172700 | 67400 | 67300 | 67400 | 67300 | 31 |
| 572 | 20250103 | 093700 | 569086100 | 67300 | 67300 | 67300 | 67300 | 16 |
| 573 | 20250103 | 093600 | 568009300 | 67400 | 67400 | 67400 | 67400 | 1 |
| 574 | 20250103 | 093500 | 567941900 | 67300 | 67500 | 67500 | 67300 | 170 |
| 575 | 20250103 | 093400 | 556472300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 576 | 20250103 | 093300 | 556472300 | 67700 | 67400 | 67700 | 67400 | 141 |
| 577 | 20250103 | 093200 | 546952700 | 67400 | 67500 | 67500 | 67400 | 9 |
| 578 | 20250103 | 093100 | 546346000 | 67400 | 67400 | 67400 | 67400 | 9 |
| 579 | 20250103 | 093000 | 545739400 | 67400 | 67500 | 67500 | 67400 | 100 |
| 580 | 20250103 | 092900 | 538999100 | 67400 | 67400 | 67400 | 67400 | 135 |
| 581 | 20250103 | 092800 | 529900100 | 67400 | 67400 | 67400 | 67400 | 0 |
| 582 | 20250103 | 092700 | 529900100 | 67400 | 67400 | 67500 | 67400 | 124 |
| 583 | 20250103 | 092600 | 521532800 | 67400 | 67600 | 67600 | 67400 | 231 |
| 584 | 20250103 | 092500 | 505935000 | 67600 | 67400 | 67600 | 67400 | 46 |
| 585 | 20250103 | 092400 | 502834400 | 67500 | 67600 | 67600 | 67400 | 228 |
| 586 | 20250103 | 092300 | 487439000 | 67400 | 67600 | 67600 | 67400 | 177 |
| 587 | 20250103 | 092200 | 475486300 | 67600 | 67300 | 67600 | 67300 | 621 |
| 588 | 20250103 | 092100 | 433563700 | 67400 | 67400 | 67400 | 67300 | 33 |
| 589 | 20250103 | 092000 | 431340400 | 67400 | 67400 | 67400 | 67300 | 261 |
| 590 | 20250103 | 091900 | 413749800 | 67500 | 67400 | 67500 | 67400 | 53 |
| 591 | 20250103 | 091800 | 410177500 | 67500 | 67300 | 67500 | 67300 | 401 |
| 592 | 20250103 | 091700 | 383148300 | 67300 | 67100 | 67300 | 67100 | 346 |
| 593 | 20250103 | 091600 | 359905600 | 67100 | 67000 | 67100 | 67000 | 216 |
| 594 | 20250103 | 091500 | 345424000 | 66900 | 66900 | 67000 | 66800 | 227 |
| 595 | 20250103 | 091400 | 330239600 | 66900 | 67200 | 67200 | 66900 | 1111 |
| 596 | 20250103 | 091300 | 255774800 | 67100 | 67000 | 67100 | 67000 | 111 |
| 597 | 20250103 | 091200 | 248328700 | 67000 | 66900 | 67000 | 66900 | 13 |
| 598 | 20250103 | 091100 | 247458900 | 66900 | 66800 | 67000 | 66800 | 243 |
| 599 | 20250103 | 091000 | 231217800 | 66700 | 67000 | 67000 | 66700 | 517 |
| 600 | 20250103 | 090900 | 196686900 | 67000 | 67000 | 67100 | 67000 | 172 |
| 601 | 20250103 | 090800 | 185162800 | 67000 | 67000 | 67000 | 67000 | 1 |
| 602 | 20250103 | 090700 | 185095800 | 66900 | 67000 | 67000 | 66900 | 287 |
| 603 | 20250103 | 090600 | 165883500 | 67000 | 67000 | 67100 | 67000 | 433 |
| 604 | 20250103 | 090500 | 136858500 | 66800 | 67100 | 67100 | 66800 | 364 |
| 605 | 20250103 | 090400 | 112475900 | 67200 | 67200 | 67300 | 67000 | 255 |
| 606 | 20250103 | 090300 | 95324800 | 67200 | 67200 | 67200 | 67200 | 2 |
| 607 | 20250103 | 090200 | 95190400 | 67200 | 67000 | 67200 | 67000 | 305 |
| 608 | 20250103 | 090100 | 74725200 | 66900 | 66800 | 66900 | 66700 | 242 |
| 609 | 20250103 | 090000 | 58550800 | 66400 | 66200 | 67000 | 66200 | 884 |