32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 190400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 3 | 20250124 | 190300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 4 | 20250124 | 190200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 5 | 20250124 | 190100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 6 | 20250124 | 190000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 7 | 20250124 | 185900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 8 | 20250124 | 185800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 9 | 20250124 | 185700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 10 | 20250124 | 185600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 11 | 20250124 | 185500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 12 | 20250124 | 185400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 13 | 20250124 | 185300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 14 | 20250124 | 185200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 15 | 20250124 | 185100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 16 | 20250124 | 185000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 17 | 20250124 | 184900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 18 | 20250124 | 184800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 19 | 20250124 | 184700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 20 | 20250124 | 184600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 21 | 20250124 | 184500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 22 | 20250124 | 184400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 23 | 20250124 | 184300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 24 | 20250124 | 184200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 25 | 20250124 | 184100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 26 | 20250124 | 184000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 27 | 20250124 | 183900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 28 | 20250124 | 183800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 29 | 20250124 | 183700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 30 | 20250124 | 183600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 31 | 20250124 | 183500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 32 | 20250124 | 183400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 33 | 20250124 | 183300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 34 | 20250124 | 183200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 35 | 20250124 | 183100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 36 | 20250124 | 183000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 37 | 20250124 | 182900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 38 | 20250124 | 182800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 39 | 20250124 | 182700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 40 | 20250124 | 182600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 41 | 20250124 | 182500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 42 | 20250124 | 182400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 43 | 20250124 | 182300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 44 | 20250124 | 182200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 45 | 20250124 | 182100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 46 | 20250124 | 182000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 47 | 20250124 | 181900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 48 | 20250124 | 181800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 49 | 20250124 | 181700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 50 | 20250124 | 181600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 51 | 20250124 | 181500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 52 | 20250124 | 181400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 53 | 20250124 | 181300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 54 | 20250124 | 181200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 55 | 20250124 | 181100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 56 | 20250124 | 181000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 57 | 20250124 | 180900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 58 | 20250124 | 180800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 59 | 20250124 | 180700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 60 | 20250124 | 180600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 61 | 20250124 | 180500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 62 | 20250124 | 180400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 63 | 20250124 | 180300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 64 | 20250124 | 180200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 65 | 20250124 | 180100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 66 | 20250124 | 180000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 67 | 20250124 | 175900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 68 | 20250124 | 175800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 69 | 20250124 | 175700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 70 | 20250124 | 175600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 71 | 20250124 | 175500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 72 | 20250124 | 175400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 73 | 20250124 | 175300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 74 | 20250124 | 175200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 75 | 20250124 | 175100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 76 | 20250124 | 175000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 77 | 20250124 | 174900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 78 | 20250124 | 174800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 79 | 20250124 | 174700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 80 | 20250124 | 174600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 81 | 20250124 | 174500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 82 | 20250124 | 174400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 83 | 20250124 | 174300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 84 | 20250124 | 174200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 85 | 20250124 | 174100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 86 | 20250124 | 174000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 87 | 20250124 | 173900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 88 | 20250124 | 173800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 89 | 20250124 | 173700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 90 | 20250124 | 173600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 91 | 20250124 | 173500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 92 | 20250124 | 173400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 93 | 20250124 | 173300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 94 | 20250124 | 173200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 95 | 20250124 | 173100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 96 | 20250124 | 173000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 97 | 20250124 | 172900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 98 | 20250124 | 172800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 99 | 20250124 | 172700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 100 | 20250124 | 172600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 101 | 20250124 | 172500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 102 | 20250124 | 172400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 103 | 20250124 | 172300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 104 | 20250124 | 172200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 105 | 20250124 | 172100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 106 | 20250124 | 172000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 107 | 20250124 | 171900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 108 | 20250124 | 171800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 109 | 20250124 | 171700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 110 | 20250124 | 171600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 111 | 20250124 | 171500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 112 | 20250124 | 171400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 113 | 20250124 | 171300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 114 | 20250124 | 171200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 115 | 20250124 | 171100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 116 | 20250124 | 171000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 117 | 20250124 | 170900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 118 | 20250124 | 170800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 119 | 20250124 | 170700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 120 | 20250124 | 170600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 121 | 20250124 | 170500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 122 | 20250124 | 170400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 123 | 20250124 | 170300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 124 | 20250124 | 170200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 125 | 20250124 | 170100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 126 | 20250124 | 170000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 127 | 20250124 | 165900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 128 | 20250124 | 165800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 129 | 20250124 | 165700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 130 | 20250124 | 165600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 131 | 20250124 | 165500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 132 | 20250124 | 165400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 133 | 20250124 | 165300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 134 | 20250124 | 165200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 135 | 20250124 | 165100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 136 | 20250124 | 165000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 137 | 20250124 | 164900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 138 | 20250124 | 164800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 139 | 20250124 | 164700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 140 | 20250124 | 164600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 141 | 20250124 | 164500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 142 | 20250124 | 164400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 143 | 20250124 | 164300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 144 | 20250124 | 164200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 145 | 20250124 | 164100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 146 | 20250124 | 164000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 147 | 20250124 | 163900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 148 | 20250124 | 163800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 149 | 20250124 | 163700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 150 | 20250124 | 163600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 151 | 20250124 | 163500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 152 | 20250124 | 163400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 153 | 20250124 | 163300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 154 | 20250124 | 163200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 155 | 20250124 | 163100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 156 | 20250124 | 163000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 157 | 20250124 | 162900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 158 | 20250124 | 162800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 159 | 20250124 | 162700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 160 | 20250124 | 162600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 161 | 20250124 | 162500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 162 | 20250124 | 162400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 163 | 20250124 | 162300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 164 | 20250124 | 162200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 165 | 20250124 | 162100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 166 | 20250124 | 162000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 167 | 20250124 | 161900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 168 | 20250124 | 161800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 169 | 20250124 | 161700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 170 | 20250124 | 161600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 171 | 20250124 | 161500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 172 | 20250124 | 161400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 173 | 20250124 | 161300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 174 | 20250124 | 161200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 175 | 20250124 | 161100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 176 | 20250124 | 161000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 177 | 20250124 | 160900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 178 | 20250124 | 160800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 179 | 20250124 | 160700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 180 | 20250124 | 160600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 181 | 20250124 | 160500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 182 | 20250124 | 160400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 183 | 20250124 | 160300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 184 | 20250124 | 160200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 185 | 20250124 | 160100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 186 | 20250124 | 160000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 187 | 20250124 | 155900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 188 | 20250124 | 155800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 189 | 20250124 | 155700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 190 | 20250124 | 155600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 191 | 20250124 | 155500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 192 | 20250124 | 155400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 193 | 20250124 | 155300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 194 | 20250124 | 155200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 195 | 20250124 | 155100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 196 | 20250124 | 155000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 197 | 20250124 | 154900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 198 | 20250124 | 154800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 199 | 20250124 | 154700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 200 | 20250124 | 154600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 201 | 20250124 | 154500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 202 | 20250124 | 154400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 203 | 20250124 | 154300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 204 | 20250124 | 154200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 205 | 20250124 | 154100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 206 | 20250124 | 154000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 207 | 20250124 | 153900 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 208 | 20250124 | 153800 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 209 | 20250124 | 153700 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 210 | 20250124 | 153600 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 211 | 20250124 | 153500 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 212 | 20250124 | 153400 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 213 | 20250124 | 153300 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 214 | 20250124 | 153200 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 215 | 20250124 | 153100 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 216 | 20250124 | 153000 | 14574772000 | 54000 | 54000 | 54000 | 54000 | 3529 |
| 217 | 20250124 | 152900 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 218 | 20250124 | 152800 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 219 | 20250124 | 152700 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 220 | 20250124 | 152600 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 221 | 20250124 | 152500 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 222 | 20250124 | 152400 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 223 | 20250124 | 152300 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 224 | 20250124 | 152200 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 225 | 20250124 | 152100 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 226 | 20250124 | 152000 | 14384206000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 227 | 20250124 | 151900 | 14384206000 | 54000 | 54200 | 54200 | 54000 | 749 |
| 228 | 20250124 | 151800 | 14343711400 | 54200 | 54100 | 54200 | 54000 | 743 |
| 229 | 20250124 | 151700 | 14303528000 | 54100 | 54000 | 54100 | 53900 | 2242 |
| 230 | 20250124 | 151600 | 14182472800 | 54000 | 54000 | 54000 | 53900 | 741 |
| 231 | 20250124 | 151500 | 14142528200 | 54000 | 53900 | 54000 | 53900 | 269 |
| 232 | 20250124 | 151400 | 14128024100 | 54000 | 54000 | 54000 | 53900 | 551 |
| 233 | 20250124 | 151300 | 14098274800 | 53900 | 53900 | 54000 | 53800 | 542 |
| 234 | 20250124 | 151200 | 14069041200 | 53900 | 53900 | 54000 | 53900 | 309 |
| 235 | 20250124 | 151100 | 14052381900 | 54000 | 53900 | 54000 | 53900 | 240 |
| 236 | 20250124 | 151000 | 14039438200 | 54000 | 53900 | 54000 | 53900 | 667 |
| 237 | 20250124 | 150900 | 14003470900 | 53900 | 54000 | 54000 | 53900 | 106 |
| 238 | 20250124 | 150800 | 13997750200 | 54000 | 54000 | 54000 | 53900 | 774 |
| 239 | 20250124 | 150700 | 13956007500 | 53900 | 53900 | 54100 | 53900 | 811 |
| 240 | 20250124 | 150600 | 13912209600 | 53900 | 54000 | 54100 | 53900 | 715 |
| 241 | 20250124 | 150500 | 13873599400 | 54100 | 54000 | 54100 | 54000 | 668 |
| 242 | 20250124 | 150400 | 13837518900 | 54000 | 53900 | 54100 | 53900 | 388 |
| 243 | 20250124 | 150300 | 13816555900 | 54000 | 54000 | 54100 | 53900 | 994 |
| 244 | 20250124 | 150200 | 13762890400 | 54000 | 54000 | 54200 | 54000 | 163 |
| 245 | 20250124 | 150100 | 13754072800 | 54200 | 54000 | 54200 | 53900 | 758 |
| 246 | 20250124 | 150000 | 13713056300 | 53900 | 54200 | 54200 | 53900 | 248 |
| 247 | 20250124 | 145900 | 13699658600 | 54100 | 54000 | 54200 | 54000 | 923 |
| 248 | 20250124 | 145800 | 13649775000 | 54100 | 54000 | 54200 | 54000 | 129 |
| 249 | 20250124 | 145700 | 13642797500 | 54100 | 54100 | 54100 | 54000 | 384 |
| 250 | 20250124 | 145600 | 13622043400 | 54000 | 54000 | 54100 | 54000 | 461 |
| 251 | 20250124 | 145500 | 13597136300 | 54000 | 54000 | 54100 | 54000 | 137 |
| 252 | 20250124 | 145400 | 13589726600 | 54100 | 54100 | 54200 | 54000 | 420 |
| 253 | 20250124 | 145300 | 13567019600 | 54100 | 54200 | 54200 | 54100 | 297 |
| 254 | 20250124 | 145200 | 13550931200 | 54200 | 54100 | 54200 | 54100 | 213 |
| 255 | 20250124 | 145100 | 13539389200 | 54200 | 54200 | 54200 | 54100 | 353 |
| 256 | 20250124 | 145000 | 13520278900 | 54100 | 54200 | 54200 | 54100 | 318 |
| 257 | 20250124 | 144900 | 13503045500 | 54200 | 54000 | 54200 | 54000 | 541 |
| 258 | 20250124 | 144800 | 13473797200 | 54000 | 54100 | 54100 | 54000 | 356 |
| 259 | 20250124 | 144700 | 13454541700 | 54100 | 54200 | 54200 | 54000 | 449 |
| 260 | 20250124 | 144600 | 13430275100 | 54000 | 54100 | 54200 | 54000 | 2611 |
| 261 | 20250124 | 144500 | 13288996500 | 54200 | 54200 | 54200 | 54100 | 611 |
| 262 | 20250124 | 144400 | 13255911100 | 54100 | 54200 | 54200 | 54100 | 158 |
| 263 | 20250124 | 144300 | 13247355800 | 54200 | 54200 | 54200 | 54100 | 323 |
| 264 | 20250124 | 144200 | 13229871100 | 54100 | 54100 | 54200 | 54100 | 240 |
| 265 | 20250124 | 144100 | 13216867500 | 54100 | 54200 | 54200 | 54100 | 460 |
| 266 | 20250124 | 144000 | 13191957900 | 54200 | 54200 | 54200 | 54100 | 1890 |
| 267 | 20250124 | 143900 | 13089677500 | 54200 | 54200 | 54300 | 54100 | 438 |
| 268 | 20250124 | 143800 | 13065941300 | 54300 | 54300 | 54300 | 54200 | 862 |
| 269 | 20250124 | 143700 | 13019170500 | 54200 | 54200 | 54300 | 54200 | 223 |
| 270 | 20250124 | 143600 | 13007069500 | 54200 | 54100 | 54300 | 54100 | 605 |
| 271 | 20250124 | 143500 | 12974279700 | 54100 | 54200 | 54200 | 54100 | 1817 |
| 272 | 20250124 | 143400 | 12875822800 | 54200 | 54200 | 54300 | 54200 | 147 |
| 273 | 20250124 | 143300 | 12867842800 | 54300 | 54200 | 54300 | 54100 | 535 |
| 274 | 20250124 | 143200 | 12838837900 | 54200 | 54100 | 54300 | 54100 | 493 |
| 275 | 20250124 | 143100 | 12812100400 | 54200 | 54300 | 54300 | 54100 | 337 |
| 276 | 20250124 | 143000 | 12793824600 | 54200 | 54200 | 54200 | 54100 | 1535 |
| 277 | 20250124 | 142900 | 12710736800 | 54200 | 54200 | 54300 | 54100 | 354 |
| 278 | 20250124 | 142800 | 12691547500 | 54200 | 54200 | 54200 | 54100 | 506 |
| 279 | 20250124 | 142700 | 12664144500 | 54100 | 54100 | 54300 | 54000 | 1079 |
| 280 | 20250124 | 142600 | 12605701300 | 54100 | 54000 | 54100 | 54000 | 276 |
| 281 | 20250124 | 142500 | 12590778500 | 54000 | 54100 | 54100 | 54000 | 305 |
| 282 | 20250124 | 142400 | 12574302200 | 54000 | 54100 | 54100 | 54000 | 211 |
| 283 | 20250124 | 142300 | 12562890500 | 54000 | 54100 | 54100 | 54000 | 345 |
| 284 | 20250124 | 142200 | 12544233900 | 54100 | 54100 | 54100 | 54000 | 391 |
| 285 | 20250124 | 142100 | 12523102000 | 54000 | 54000 | 54100 | 54000 | 146 |
| 286 | 20250124 | 142000 | 12515211900 | 54100 | 54000 | 54100 | 53900 | 843 |
| 287 | 20250124 | 141900 | 12469703800 | 54000 | 54000 | 54100 | 53900 | 312 |
| 288 | 20250124 | 141800 | 12452869200 | 54000 | 54000 | 54000 | 53900 | 207 |
| 289 | 20250124 | 141700 | 12441694800 | 53900 | 54000 | 54000 | 53900 | 407 |
| 290 | 20250124 | 141600 | 12419738400 | 54000 | 54000 | 54000 | 53900 | 209 |
| 291 | 20250124 | 141500 | 12408452800 | 54000 | 53900 | 54000 | 53900 | 242 |
| 292 | 20250124 | 141400 | 12395393800 | 53900 | 54000 | 54100 | 53800 | 387 |
| 293 | 20250124 | 141300 | 12374527000 | 53900 | 53900 | 54000 | 53900 | 402 |
| 294 | 20250124 | 141200 | 12352836800 | 53800 | 53700 | 53900 | 53700 | 681 |
| 295 | 20250124 | 141100 | 12316225300 | 53800 | 53700 | 53800 | 53700 | 144 |
| 296 | 20250124 | 141000 | 12308479700 | 53800 | 53700 | 53800 | 53700 | 118 |
| 297 | 20250124 | 140900 | 12302133200 | 53800 | 54100 | 54100 | 53700 | 677 |
| 298 | 20250124 | 140800 | 12265679100 | 54100 | 54100 | 54100 | 54000 | 42 |
| 299 | 20250124 | 140700 | 12263407700 | 54100 | 53900 | 54100 | 53900 | 506 |
| 300 | 20250124 | 140600 | 12236098300 | 54000 | 53900 | 54000 | 53900 | 67 |
| 301 | 20250124 | 140500 | 12232483000 | 54000 | 53900 | 54000 | 53800 | 286 |
| 302 | 20250124 | 140400 | 12217052800 | 53900 | 53800 | 53900 | 53800 | 294 |
| 303 | 20250124 | 140300 | 12201227300 | 53900 | 54000 | 54000 | 53800 | 149 |
| 304 | 20250124 | 140200 | 12193198000 | 54000 | 53900 | 54000 | 53800 | 418 |
| 305 | 20250124 | 140100 | 12170670200 | 53800 | 54000 | 54200 | 53700 | 970 |
| 306 | 20250124 | 140000 | 12118415600 | 54000 | 54300 | 54300 | 54000 | 419 |
| 307 | 20250124 | 135900 | 12095708600 | 54300 | 54300 | 54300 | 54100 | 647 |
| 308 | 20250124 | 135800 | 12060628600 | 54300 | 54200 | 54300 | 54200 | 688 |
| 309 | 20250124 | 135700 | 12023302400 | 54200 | 54300 | 54300 | 54200 | 963 |
| 310 | 20250124 | 135600 | 11971043100 | 54200 | 54200 | 54300 | 54100 | 679 |
| 311 | 20250124 | 135500 | 11934216400 | 54200 | 54100 | 54200 | 54100 | 528 |
| 312 | 20250124 | 135400 | 11905608700 | 54100 | 54100 | 54200 | 54100 | 667 |
| 313 | 20250124 | 135300 | 11869465900 | 54100 | 54200 | 54200 | 54100 | 757 |
| 314 | 20250124 | 135200 | 11828478200 | 54200 | 54200 | 54200 | 54000 | 770 |
| 315 | 20250124 | 135100 | 11786766100 | 54100 | 54100 | 54200 | 54100 | 660 |
| 316 | 20250124 | 135000 | 11751032000 | 54200 | 54100 | 54200 | 54000 | 471 |
| 317 | 20250124 | 134900 | 11725553500 | 54100 | 54100 | 54200 | 53900 | 706 |
| 318 | 20250124 | 134800 | 11687368600 | 54100 | 54100 | 54200 | 54000 | 1030 |
| 319 | 20250124 | 134700 | 11631660400 | 54100 | 54100 | 54200 | 53900 | 4380 |
| 320 | 20250124 | 134600 | 11395004000 | 54000 | 54000 | 54100 | 53800 | 1173 |
| 321 | 20250124 | 134500 | 11331650100 | 53800 | 54100 | 54100 | 53700 | 1061 |
| 322 | 20250124 | 134400 | 11274383600 | 54000 | 54100 | 54100 | 54000 | 373 |
| 323 | 20250124 | 134300 | 11254208900 | 54100 | 53900 | 54100 | 53800 | 6872 |
| 324 | 20250124 | 134200 | 10883364300 | 53900 | 53600 | 53900 | 53500 | 1721 |
| 325 | 20250124 | 134100 | 10791003000 | 53600 | 53700 | 53700 | 53600 | 505 |
| 326 | 20250124 | 134000 | 10763894100 | 53700 | 53700 | 53700 | 53600 | 411 |
| 327 | 20250124 | 133900 | 10741852600 | 53700 | 53700 | 53700 | 53600 | 242 |
| 328 | 20250124 | 133800 | 10728862600 | 53700 | 53700 | 53700 | 53600 | 410 |
| 329 | 20250124 | 133700 | 10706871400 | 53700 | 53600 | 53700 | 53600 | 277 |
| 330 | 20250124 | 133600 | 10692006400 | 53600 | 53600 | 53700 | 53600 | 232 |
| 331 | 20250124 | 133500 | 10679551400 | 53700 | 53700 | 53700 | 53600 | 1318 |
| 332 | 20250124 | 133400 | 10608804400 | 53700 | 53700 | 53700 | 53600 | 124 |
| 333 | 20250124 | 133300 | 10602155300 | 53700 | 53500 | 53700 | 53500 | 242 |
| 334 | 20250124 | 133200 | 10589175600 | 53600 | 53700 | 53700 | 53600 | 796 |
| 335 | 20250124 | 133100 | 10546495900 | 53600 | 53700 | 53700 | 53600 | 119 |
| 336 | 20250124 | 133000 | 10540113700 | 53600 | 53500 | 53700 | 53500 | 282 |
| 337 | 20250124 | 132900 | 10524998200 | 53600 | 53700 | 53700 | 53500 | 165 |
| 338 | 20250124 | 132800 | 10516158700 | 53600 | 53700 | 53700 | 53600 | 96 |
| 339 | 20250124 | 132700 | 10511003800 | 53500 | 53700 | 53800 | 53500 | 817 |
| 340 | 20250124 | 132600 | 10467178200 | 53700 | 53700 | 53700 | 53500 | 531 |
| 341 | 20250124 | 132500 | 10438674900 | 53600 | 53600 | 53700 | 53600 | 291 |
| 342 | 20250124 | 132400 | 10423072300 | 53700 | 53700 | 53700 | 53500 | 210 |
| 343 | 20250124 | 132300 | 10411815300 | 53600 | 53500 | 53700 | 53500 | 137 |
| 344 | 20250124 | 132200 | 10404469600 | 53600 | 53500 | 53700 | 53500 | 356 |
| 345 | 20250124 | 132100 | 10385403300 | 53600 | 53500 | 53600 | 53500 | 202 |
| 346 | 20250124 | 132000 | 10374585500 | 53600 | 53500 | 53700 | 53500 | 420 |
| 347 | 20250124 | 131900 | 10352101200 | 53500 | 53700 | 53700 | 53500 | 1875 |
| 348 | 20250124 | 131800 | 10251625500 | 53700 | 53800 | 53800 | 53600 | 552 |
| 349 | 20250124 | 131700 | 10221996400 | 53800 | 53700 | 53800 | 53700 | 703 |
| 350 | 20250124 | 131600 | 10184215600 | 53700 | 53700 | 53800 | 53600 | 517 |
| 351 | 20250124 | 131500 | 10156447900 | 53800 | 53800 | 53900 | 53700 | 512 |
| 352 | 20250124 | 131400 | 10128923700 | 53700 | 53900 | 53900 | 53700 | 476 |
| 353 | 20250124 | 131300 | 10103323900 | 53900 | 53800 | 53900 | 53700 | 1658 |
| 354 | 20250124 | 131200 | 10014020500 | 53800 | 53800 | 53800 | 53700 | 124 |
| 355 | 20250124 | 131100 | 10007352500 | 53800 | 53900 | 53900 | 53700 | 1022 |
| 356 | 20250124 | 131000 | 9952360300 | 53800 | 53900 | 53900 | 53800 | 164 |
| 357 | 20250124 | 130900 | 9943530000 | 53900 | 53900 | 53900 | 53800 | 337 |
| 358 | 20250124 | 130800 | 9925389400 | 53800 | 53900 | 53900 | 53700 | 232 |
| 359 | 20250124 | 130700 | 9912911700 | 53900 | 53800 | 53900 | 53800 | 281 |
| 360 | 20250124 | 130600 | 9897781400 | 53900 | 53900 | 53900 | 53800 | 420 |
| 361 | 20250124 | 130500 | 9875180900 | 53900 | 53900 | 53900 | 53800 | 161 |
| 362 | 20250124 | 130400 | 9866511700 | 53900 | 54000 | 54000 | 53900 | 632 |
| 363 | 20250124 | 130300 | 9832433100 | 54000 | 53800 | 54000 | 53800 | 836 |
| 364 | 20250124 | 130200 | 9787368200 | 54000 | 53800 | 54000 | 53800 | 1131 |
| 365 | 20250124 | 130100 | 9726413200 | 53900 | 53900 | 53900 | 53800 | 276 |
| 366 | 20250124 | 130000 | 9711557900 | 53900 | 53700 | 53900 | 53700 | 567 |
| 367 | 20250124 | 125900 | 9681048800 | 53800 | 53800 | 53800 | 53700 | 119 |
| 368 | 20250124 | 125800 | 9674649800 | 53800 | 53700 | 53800 | 53700 | 633 |
| 369 | 20250124 | 125700 | 9640627000 | 53700 | 53700 | 53800 | 53600 | 232 |
| 370 | 20250124 | 125600 | 9628176500 | 53700 | 53800 | 53800 | 53600 | 288 |
| 371 | 20250124 | 125500 | 9612728600 | 53600 | 53800 | 53800 | 53600 | 403 |
| 372 | 20250124 | 125400 | 9591076600 | 53800 | 53700 | 53800 | 53600 | 162 |
| 373 | 20250124 | 125300 | 9582376000 | 53700 | 53800 | 53800 | 53700 | 242 |
| 374 | 20250124 | 125200 | 9569378400 | 53600 | 53800 | 53800 | 53600 | 165 |
| 375 | 20250124 | 125100 | 9560510900 | 53700 | 53800 | 53800 | 53600 | 99 |
| 376 | 20250124 | 125000 | 9555195700 | 53800 | 53700 | 53800 | 53600 | 431 |
| 377 | 20250124 | 124900 | 9532082100 | 53700 | 53800 | 53800 | 53600 | 407 |
| 378 | 20250124 | 124800 | 9510235600 | 53700 | 53700 | 53800 | 53700 | 376 |
| 379 | 20250124 | 124700 | 9490033100 | 53800 | 53800 | 53800 | 53700 | 196 |
| 380 | 20250124 | 124600 | 9479493400 | 53700 | 53800 | 53900 | 53500 | 791 |
| 381 | 20250124 | 124500 | 9436992300 | 53900 | 53800 | 54000 | 53800 | 635 |
| 382 | 20250124 | 124400 | 9402771000 | 53800 | 53800 | 53800 | 53700 | 275 |
| 383 | 20250124 | 124300 | 9387991100 | 53700 | 53700 | 53800 | 53600 | 526 |
| 384 | 20250124 | 124200 | 9359726200 | 53800 | 53800 | 53800 | 53700 | 632 |
| 385 | 20250124 | 124100 | 9325733800 | 53800 | 53700 | 53800 | 53500 | 232 |
| 386 | 20250124 | 124000 | 9313287300 | 53700 | 53600 | 53700 | 53600 | 261 |
| 387 | 20250124 | 123900 | 9299294900 | 53700 | 53600 | 53700 | 53600 | 387 |
| 388 | 20250124 | 123800 | 9278547200 | 53600 | 53600 | 53600 | 53500 | 84 |
| 389 | 20250124 | 123700 | 9274047700 | 53600 | 53600 | 53600 | 53500 | 358 |
| 390 | 20250124 | 123600 | 9254883300 | 53500 | 53600 | 53600 | 53500 | 347 |
| 391 | 20250124 | 123500 | 9236312500 | 53500 | 53600 | 53600 | 53500 | 629 |
| 392 | 20250124 | 123400 | 9202628200 | 53700 | 53900 | 53900 | 53600 | 695 |
| 393 | 20250124 | 123300 | 9165262900 | 53800 | 53700 | 53900 | 53700 | 233 |
| 394 | 20250124 | 123200 | 9152721700 | 53800 | 53600 | 53800 | 53600 | 1828 |
| 395 | 20250124 | 123100 | 9054616300 | 53600 | 53800 | 53900 | 53600 | 773 |
| 396 | 20250124 | 123000 | 9013120500 | 53700 | 53800 | 53900 | 53700 | 964 |
| 397 | 20250124 | 122900 | 8961271800 | 53800 | 53900 | 54000 | 53500 | 1424 |
| 398 | 20250124 | 122800 | 8884817800 | 53800 | 53900 | 54000 | 53700 | 1284 |
| 399 | 20250124 | 122700 | 8815749700 | 53900 | 53900 | 54000 | 53900 | 371 |
| 400 | 20250124 | 122600 | 8795751900 | 54000 | 53900 | 54200 | 53800 | 1212 |
| 401 | 20250124 | 122500 | 8730265600 | 54100 | 54000 | 54100 | 53900 | 325 |
| 402 | 20250124 | 122400 | 8712726100 | 54000 | 54000 | 54100 | 53900 | 612 |
| 403 | 20250124 | 122300 | 8679714900 | 54000 | 54300 | 54300 | 54000 | 449 |
| 404 | 20250124 | 122200 | 8655433800 | 54300 | 54100 | 54400 | 54100 | 1281 |
| 405 | 20250124 | 122100 | 8585939600 | 54300 | 54400 | 54400 | 54000 | 2845 |
| 406 | 20250124 | 122000 | 8431665400 | 54300 | 54300 | 54500 | 54200 | 2694 |
| 407 | 20250124 | 121900 | 8285237400 | 54300 | 54300 | 54300 | 54200 | 936 |
| 408 | 20250124 | 121800 | 8234442400 | 54300 | 54200 | 54300 | 54200 | 1682 |
| 409 | 20250124 | 121700 | 8143123600 | 54300 | 54100 | 54300 | 54000 | 1449 |
| 410 | 20250124 | 121600 | 8064617400 | 54100 | 54200 | 54200 | 54000 | 1758 |
| 411 | 20250124 | 121500 | 7969461200 | 54200 | 54400 | 54400 | 54100 | 1411 |
| 412 | 20250124 | 121400 | 7892919200 | 54400 | 54400 | 54500 | 54300 | 2811 |
| 413 | 20250124 | 121300 | 7740003600 | 54400 | 54300 | 54400 | 54100 | 2094 |
| 414 | 20250124 | 121200 | 7626324300 | 54300 | 54200 | 54300 | 54100 | 1779 |
| 415 | 20250124 | 121100 | 7529842100 | 54300 | 54200 | 54400 | 54100 | 1607 |
| 416 | 20250124 | 121000 | 7442706900 | 54200 | 54200 | 54400 | 54100 | 2150 |
| 417 | 20250124 | 120900 | 7326039300 | 54200 | 54300 | 54300 | 54100 | 2317 |
| 418 | 20250124 | 120800 | 7200412100 | 54300 | 54100 | 54300 | 54000 | 5767 |
| 419 | 20250124 | 120700 | 6888189100 | 54100 | 54200 | 54300 | 53900 | 4301 |
| 420 | 20250124 | 120600 | 6655544300 | 54200 | 54200 | 54200 | 54100 | 1123 |
| 421 | 20250124 | 120500 | 6594714000 | 54200 | 54200 | 54200 | 54100 | 2101 |
| 422 | 20250124 | 120400 | 6480919100 | 54200 | 53900 | 54200 | 53800 | 7328 |
| 423 | 20250124 | 120300 | 6085183800 | 53800 | 53700 | 53800 | 53600 | 2336 |
| 424 | 20250124 | 120200 | 5959747200 | 53700 | 53700 | 53900 | 53600 | 3194 |
| 425 | 20250124 | 120100 | 5788153400 | 53600 | 53400 | 53700 | 53300 | 1704 |
| 426 | 20250124 | 120000 | 5696999000 | 53500 | 53400 | 53500 | 53300 | 1415 |
| 427 | 20250124 | 115900 | 5621373700 | 53400 | 53400 | 53500 | 53300 | 1235 |
| 428 | 20250124 | 115800 | 5555384000 | 53400 | 53500 | 53600 | 53400 | 351 |
| 429 | 20250124 | 115700 | 5536623500 | 53500 | 53300 | 53600 | 53300 | 1074 |
| 430 | 20250124 | 115600 | 5479173600 | 53400 | 53400 | 53400 | 53300 | 122 |
| 431 | 20250124 | 115500 | 5472663700 | 53500 | 53500 | 53600 | 53400 | 867 |
| 432 | 20250124 | 115400 | 5426315200 | 53600 | 53700 | 53800 | 53600 | 1336 |
| 433 | 20250124 | 115300 | 5354620000 | 53700 | 53800 | 53900 | 53700 | 2923 |
| 434 | 20250124 | 115200 | 5197331500 | 53800 | 53700 | 53800 | 53500 | 3269 |
| 435 | 20250124 | 115100 | 5021812700 | 53700 | 53300 | 53700 | 53200 | 6879 |
| 436 | 20250124 | 115000 | 4654066300 | 53200 | 53300 | 53300 | 53100 | 593 |
| 437 | 20250124 | 114900 | 4622527900 | 53300 | 53300 | 53400 | 53200 | 1095 |
| 438 | 20250124 | 114800 | 4564162900 | 53400 | 53200 | 53400 | 53100 | 6504 |
| 439 | 20250124 | 114700 | 4217588600 | 53200 | 53100 | 53300 | 53100 | 2626 |
| 440 | 20250124 | 114600 | 4077852800 | 53100 | 53000 | 53100 | 53000 | 184 |
| 441 | 20250124 | 114500 | 4068094300 | 53000 | 52900 | 53000 | 52900 | 882 |
| 442 | 20250124 | 114400 | 4021352500 | 53000 | 53100 | 53100 | 52900 | 674 |
| 443 | 20250124 | 114300 | 3985670100 | 52900 | 52900 | 53100 | 52900 | 219 |
| 444 | 20250124 | 114200 | 3974074500 | 52900 | 53000 | 53100 | 52900 | 1331 |
| 445 | 20250124 | 114100 | 3903553800 | 53200 | 53200 | 53200 | 53000 | 1728 |
| 446 | 20250124 | 114000 | 3811787700 | 53200 | 52900 | 53200 | 52900 | 3208 |
| 447 | 20250124 | 113900 | 3641556300 | 52800 | 52700 | 53000 | 52700 | 1990 |
| 448 | 20250124 | 113800 | 3536268300 | 52800 | 52800 | 52800 | 52600 | 783 |
| 449 | 20250124 | 113700 | 3494983100 | 52700 | 52800 | 52800 | 52700 | 386 |
| 450 | 20250124 | 113600 | 3474634400 | 52800 | 52700 | 52800 | 52600 | 1236 |
| 451 | 20250124 | 113500 | 3409472000 | 52700 | 52800 | 52900 | 52700 | 1358 |
| 452 | 20250124 | 113400 | 3337865700 | 52800 | 52700 | 52900 | 52700 | 1978 |
| 453 | 20250124 | 113300 | 3233512300 | 52700 | 52700 | 52900 | 52600 | 1781 |
| 454 | 20250124 | 113200 | 3139462400 | 52700 | 52900 | 52900 | 52600 | 1777 |
| 455 | 20250124 | 113100 | 3045830900 | 52900 | 53000 | 53000 | 52800 | 1748 |
| 456 | 20250124 | 113000 | 2953378800 | 53000 | 52800 | 53000 | 52800 | 1525 |
| 457 | 20250124 | 112900 | 2872700100 | 52900 | 52700 | 52900 | 52700 | 3669 |
| 458 | 20250124 | 112800 | 2678907100 | 52700 | 52600 | 52800 | 52500 | 2179 |
| 459 | 20250124 | 112700 | 2564243700 | 52600 | 52300 | 52600 | 52300 | 929 |
| 460 | 20250124 | 112600 | 2515551400 | 52500 | 52200 | 52500 | 52100 | 3960 |
| 461 | 20250124 | 112500 | 2308158700 | 52200 | 52200 | 52200 | 52000 | 641 |
| 462 | 20250124 | 112400 | 2274751800 | 52200 | 51900 | 52300 | 51900 | 1380 |
| 463 | 20250124 | 112300 | 2202797200 | 52000 | 51900 | 52000 | 51800 | 673 |
| 464 | 20250124 | 112200 | 2167854900 | 51900 | 51900 | 51900 | 51800 | 198 |
| 465 | 20250124 | 112100 | 2157588300 | 51900 | 51900 | 51900 | 51800 | 255 |
| 466 | 20250124 | 112000 | 2144373800 | 51900 | 51800 | 51900 | 51800 | 107 |
| 467 | 20250124 | 111900 | 2138829900 | 51900 | 51900 | 52000 | 51900 | 283 |
| 468 | 20250124 | 111800 | 2124142000 | 52000 | 52000 | 52000 | 51900 | 13 |
| 469 | 20250124 | 111700 | 2123466400 | 52100 | 52000 | 52100 | 52000 | 63 |
| 470 | 20250124 | 111600 | 2120190300 | 52000 | 52000 | 52100 | 51900 | 2540 |
| 471 | 20250124 | 111500 | 1988136100 | 52100 | 52100 | 52200 | 52100 | 213 |
| 472 | 20250124 | 111400 | 1977034500 | 52200 | 52200 | 52200 | 52200 | 5 |
| 473 | 20250124 | 111300 | 1976773500 | 52200 | 52100 | 52300 | 52000 | 527 |
| 474 | 20250124 | 111200 | 1949327100 | 52200 | 52100 | 52200 | 52100 | 8 |
| 475 | 20250124 | 111100 | 1948909700 | 52200 | 52100 | 52300 | 52100 | 253 |
| 476 | 20250124 | 111000 | 1935722500 | 52200 | 52300 | 52300 | 52100 | 64 |
| 477 | 20250124 | 110900 | 1932375900 | 52300 | 52200 | 52300 | 52200 | 68 |
| 478 | 20250124 | 110800 | 1928820200 | 52200 | 52200 | 52200 | 52100 | 455 |
| 479 | 20250124 | 110700 | 1905089200 | 52000 | 52200 | 52200 | 52000 | 265 |
| 480 | 20250124 | 110600 | 1891278100 | 52000 | 52200 | 52200 | 52000 | 698 |
| 481 | 20250124 | 110500 | 1854907900 | 52100 | 52200 | 52200 | 52100 | 212 |
| 482 | 20250124 | 110400 | 1843861700 | 52200 | 52200 | 52200 | 52200 | 57 |
| 483 | 20250124 | 110300 | 1840886300 | 52200 | 52100 | 52200 | 52100 | 267 |
| 484 | 20250124 | 110200 | 1826971100 | 52200 | 52200 | 52200 | 52200 | 49 |
| 485 | 20250124 | 110100 | 1824413300 | 52200 | 52200 | 52200 | 52200 | 98 |
| 486 | 20250124 | 110000 | 1819297700 | 52200 | 52100 | 52200 | 52100 | 335 |
| 487 | 20250124 | 105900 | 1801835500 | 52200 | 52100 | 52200 | 52100 | 11 |
| 488 | 20250124 | 105800 | 1801261800 | 52100 | 52200 | 52300 | 52100 | 280 |
| 489 | 20250124 | 105700 | 1786666000 | 52100 | 52200 | 52200 | 52100 | 179 |
| 490 | 20250124 | 105600 | 1777331300 | 52100 | 52100 | 52200 | 52100 | 94 |
| 491 | 20250124 | 105500 | 1772425500 | 52100 | 52100 | 52200 | 52100 | 19 |
| 492 | 20250124 | 105400 | 1771435000 | 52100 | 52100 | 52200 | 52100 | 203 |
| 493 | 20250124 | 105300 | 1760839100 | 52200 | 52100 | 52200 | 52100 | 29 |
| 494 | 20250124 | 105200 | 1759327000 | 52200 | 52100 | 52200 | 52100 | 60 |
| 495 | 20250124 | 105100 | 1756195700 | 52100 | 52200 | 52200 | 52100 | 123 |
| 496 | 20250124 | 105000 | 1749778700 | 52100 | 52200 | 52200 | 52100 | 91 |
| 497 | 20250124 | 104900 | 1745035800 | 52100 | 52200 | 52200 | 52100 | 61 |
| 498 | 20250124 | 104800 | 1741851800 | 52100 | 52100 | 52200 | 52100 | 58 |
| 499 | 20250124 | 104700 | 1738825600 | 52200 | 52100 | 52200 | 52100 | 104 |
| 500 | 20250124 | 104600 | 1733396900 | 52200 | 52000 | 52300 | 52000 | 72 |
| 501 | 20250124 | 104500 | 1729648300 | 52000 | 52100 | 52200 | 52000 | 197 |
| 502 | 20250124 | 104400 | 1719380400 | 52200 | 52100 | 52200 | 52100 | 71 |
| 503 | 20250124 | 104300 | 1715675700 | 52200 | 52200 | 52200 | 52100 | 55 |
| 504 | 20250124 | 104200 | 1712805600 | 52200 | 52100 | 52200 | 52100 | 73 |
| 505 | 20250124 | 104100 | 1708999300 | 52200 | 52100 | 52200 | 52100 | 94 |
| 506 | 20250124 | 104000 | 1704093100 | 52200 | 52200 | 52200 | 52100 | 11 |
| 507 | 20250124 | 103900 | 1703519500 | 52200 | 52200 | 52200 | 52100 | 205 |
| 508 | 20250124 | 103800 | 1692834400 | 52200 | 52200 | 52200 | 52100 | 74 |
| 509 | 20250124 | 103700 | 1688971700 | 52200 | 52300 | 52300 | 52200 | 589 |
| 510 | 20250124 | 103600 | 1658223200 | 52300 | 52300 | 52300 | 52200 | 90 |
| 511 | 20250124 | 103500 | 1653516400 | 52300 | 52300 | 52300 | 52300 | 115 |
| 512 | 20250124 | 103400 | 1647501900 | 52300 | 52400 | 52400 | 52300 | 1691 |
| 513 | 20250124 | 103300 | 1559056700 | 52300 | 52400 | 52400 | 52300 | 112 |
| 514 | 20250124 | 103200 | 1553196500 | 52400 | 52400 | 52400 | 52400 | 187 |
| 515 | 20250124 | 103100 | 1543397700 | 52400 | 52300 | 52400 | 52300 | 52 |
| 516 | 20250124 | 103000 | 1540676000 | 52300 | 52400 | 52400 | 52200 | 224 |
| 517 | 20250124 | 102900 | 1528961700 | 52400 | 52300 | 52400 | 52300 | 196 |
| 518 | 20250124 | 102800 | 1518694000 | 52200 | 52300 | 52300 | 52200 | 1108 |
| 519 | 20250124 | 102700 | 1460760200 | 52300 | 52300 | 52300 | 52200 | 107 |
| 520 | 20250124 | 102600 | 1455171200 | 52200 | 52200 | 52400 | 52200 | 25 |
| 521 | 20250124 | 102500 | 1453863800 | 52200 | 52300 | 52300 | 52200 | 45 |
| 522 | 20250124 | 102400 | 1451510500 | 52300 | 52200 | 52300 | 52200 | 1008 |
| 523 | 20250124 | 102300 | 1398883900 | 52200 | 52200 | 52200 | 52100 | 30 |
| 524 | 20250124 | 102200 | 1397318300 | 52200 | 52300 | 52300 | 52100 | 1355 |
| 525 | 20250124 | 102100 | 1326572500 | 52300 | 52400 | 52400 | 52300 | 377 |
| 526 | 20250124 | 102000 | 1306848900 | 52400 | 52300 | 52400 | 52200 | 226 |
| 527 | 20250124 | 101900 | 1295048200 | 52300 | 52300 | 52300 | 52300 | 553 |
| 528 | 20250124 | 101800 | 1266126300 | 52400 | 52400 | 52400 | 52200 | 2358 |
| 529 | 20250124 | 101700 | 1142802000 | 52400 | 52300 | 52400 | 52300 | 192 |
| 530 | 20250124 | 101600 | 1132751100 | 52400 | 52400 | 52400 | 52400 | 122 |
| 531 | 20250124 | 101500 | 1126358300 | 52400 | 52300 | 52400 | 52300 | 145 |
| 532 | 20250124 | 101400 | 1118767300 | 52300 | 52300 | 52300 | 52300 | 213 |
| 533 | 20250124 | 101300 | 1107627400 | 52400 | 52100 | 52400 | 52100 | 2297 |
| 534 | 20250124 | 101200 | 987753600 | 52100 | 52000 | 52100 | 52000 | 51 |
| 535 | 20250124 | 101100 | 985098000 | 52000 | 52000 | 52100 | 52000 | 214 |
| 536 | 20250124 | 101000 | 973969800 | 51900 | 52100 | 52100 | 51900 | 146 |
| 537 | 20250124 | 100900 | 966375800 | 52100 | 52100 | 52100 | 52000 | 573 |
| 538 | 20250124 | 100800 | 936539900 | 52100 | 52100 | 52100 | 52000 | 53 |
| 539 | 20250124 | 100700 | 933781200 | 52100 | 52000 | 52100 | 52000 | 62 |
| 540 | 20250124 | 100600 | 930551600 | 52000 | 52100 | 52100 | 52000 | 114 |
| 541 | 20250124 | 100500 | 924617400 | 52100 | 52000 | 52100 | 52000 | 26 |
| 542 | 20250124 | 100400 | 923263900 | 52000 | 52000 | 52000 | 51900 | 357 |
| 543 | 20250124 | 100300 | 904705300 | 52000 | 52000 | 52000 | 51900 | 141 |
| 544 | 20250124 | 100200 | 897382000 | 52000 | 52000 | 52000 | 52000 | 62 |
| 545 | 20250124 | 100100 | 894158000 | 52000 | 52000 | 52000 | 52000 | 4 |
| 546 | 20250124 | 100000 | 893950000 | 52000 | 52100 | 52100 | 51900 | 422 |
| 547 | 20250124 | 095900 | 872032200 | 52100 | 52000 | 52100 | 52000 | 30 |
| 548 | 20250124 | 095800 | 870469600 | 52000 | 52000 | 52000 | 52000 | 237 |
| 549 | 20250124 | 095700 | 858145600 | 52000 | 52000 | 52000 | 52000 | 28 |
| 550 | 20250124 | 095600 | 856689600 | 52000 | 52000 | 52000 | 52000 | 46 |
| 551 | 20250124 | 095500 | 854297600 | 52000 | 52000 | 52000 | 51900 | 34 |
| 552 | 20250124 | 095400 | 852531500 | 52000 | 52000 | 52000 | 51900 | 78 |
| 553 | 20250124 | 095300 | 848478500 | 52000 | 52000 | 52100 | 52000 | 218 |
| 554 | 20250124 | 095200 | 837141100 | 52100 | 52100 | 52100 | 52100 | 52 |
| 555 | 20250124 | 095100 | 834431900 | 52100 | 52100 | 52100 | 52100 | 57 |
| 556 | 20250124 | 095000 | 831462200 | 52100 | 52100 | 52100 | 52000 | 24 |
| 557 | 20250124 | 094900 | 830212100 | 52000 | 52100 | 52100 | 52000 | 275 |
| 558 | 20250124 | 094800 | 815884800 | 52100 | 52100 | 52100 | 52000 | 17 |
| 559 | 20250124 | 094700 | 814999300 | 52100 | 52100 | 52100 | 52100 | 51 |
| 560 | 20250124 | 094600 | 812342200 | 52000 | 52000 | 52100 | 52000 | 154 |
| 561 | 20250124 | 094500 | 804333900 | 52100 | 52000 | 52100 | 52000 | 150 |
| 562 | 20250124 | 094400 | 796527500 | 52000 | 52000 | 52000 | 51900 | 34 |
| 563 | 20250124 | 094300 | 794759600 | 52000 | 52000 | 52100 | 51900 | 62 |
| 564 | 20250124 | 094200 | 791535300 | 52100 | 52100 | 52200 | 52000 | 94 |
| 565 | 20250124 | 094100 | 786644000 | 52200 | 52100 | 52200 | 52000 | 631 |
| 566 | 20250124 | 094000 | 753769200 | 52100 | 52100 | 52100 | 51900 | 94 |
| 567 | 20250124 | 093900 | 748879700 | 52100 | 51900 | 52100 | 51900 | 324 |
| 568 | 20250124 | 093800 | 732030500 | 52000 | 52100 | 52100 | 52000 | 125 |
| 569 | 20250124 | 093700 | 725519600 | 52100 | 51800 | 52100 | 51800 | 560 |
| 570 | 20250124 | 093600 | 696496100 | 51800 | 52000 | 52000 | 51800 | 309 |
| 571 | 20250124 | 093500 | 680452100 | 51900 | 52000 | 52000 | 51900 | 6 |
| 572 | 20250124 | 093400 | 680140200 | 52000 | 52000 | 52000 | 51900 | 56 |
| 573 | 20250124 | 093300 | 677228300 | 52000 | 51900 | 52000 | 51900 | 42 |
| 574 | 20250124 | 093200 | 675047700 | 51900 | 51900 | 51900 | 51900 | 68 |
| 575 | 20250124 | 093100 | 671518500 | 51900 | 51900 | 51900 | 51800 | 22 |
| 576 | 20250124 | 093000 | 670377700 | 51900 | 51700 | 51900 | 51600 | 819 |
| 577 | 20250124 | 092900 | 628052200 | 51800 | 51900 | 51900 | 51700 | 250 |
| 578 | 20250124 | 092800 | 615125700 | 52000 | 52100 | 52100 | 51700 | 208 |
| 579 | 20250124 | 092700 | 604355400 | 52200 | 52100 | 52200 | 51800 | 327 |
| 580 | 20250124 | 092600 | 587327400 | 52100 | 51700 | 52100 | 51700 | 1069 |
| 581 | 20250124 | 092500 | 531826200 | 51800 | 51600 | 51800 | 51600 | 1154 |
| 582 | 20250124 | 092400 | 472107700 | 51700 | 51700 | 51700 | 51700 | 50 |
| 583 | 20250124 | 092300 | 469522700 | 51700 | 51700 | 51700 | 51600 | 346 |
| 584 | 20250124 | 092200 | 451655700 | 51700 | 51800 | 51800 | 51600 | 251 |
| 585 | 20250124 | 092100 | 438669300 | 51800 | 51700 | 51800 | 51700 | 32 |
| 586 | 20250124 | 092000 | 437014000 | 51700 | 51700 | 51800 | 51700 | 53 |
| 587 | 20250124 | 091900 | 434273700 | 51700 | 51700 | 51800 | 51600 | 153 |
| 588 | 20250124 | 091800 | 426371800 | 51900 | 51800 | 51900 | 51700 | 584 |
| 589 | 20250124 | 091700 | 396147700 | 51900 | 51800 | 51900 | 51800 | 304 |
| 590 | 20250124 | 091600 | 380378600 | 51800 | 51900 | 51900 | 51800 | 195 |
| 591 | 20250124 | 091500 | 370272200 | 51900 | 51800 | 51900 | 51800 | 322 |
| 592 | 20250124 | 091400 | 353583800 | 51800 | 51800 | 51800 | 51700 | 114 |
| 593 | 20250124 | 091300 | 347688800 | 51800 | 51700 | 51800 | 51600 | 249 |
| 594 | 20250124 | 091200 | 334804300 | 51700 | 51800 | 51800 | 51600 | 315 |
| 595 | 20250124 | 091100 | 318510600 | 51800 | 51700 | 51800 | 51600 | 280 |
| 596 | 20250124 | 091000 | 304040900 | 51700 | 51800 | 51800 | 51700 | 761 |
| 597 | 20250124 | 090900 | 264695700 | 51800 | 51600 | 51900 | 51600 | 594 |
| 598 | 20250124 | 090800 | 233958900 | 51600 | 51600 | 51600 | 51500 | 260 |
| 599 | 20250124 | 090700 | 220549900 | 51700 | 51400 | 51700 | 51300 | 353 |
| 600 | 20250124 | 090600 | 202425400 | 51400 | 51400 | 51700 | 51300 | 283 |
| 601 | 20250124 | 090500 | 187851500 | 51400 | 51200 | 51400 | 51200 | 149 |
| 602 | 20250124 | 090400 | 180211600 | 51200 | 51300 | 51300 | 51200 | 429 |
| 603 | 20250124 | 090300 | 158232900 | 51200 | 51200 | 51400 | 51100 | 1057 |
| 604 | 20250124 | 090200 | 104142800 | 51200 | 51500 | 51500 | 51100 | 945 |
| 605 | 20250124 | 090100 | 55689300 | 51600 | 51700 | 51700 | 51600 | 518 |
| 606 | 20250124 | 090000 | 28928200 | 51800 | 52000 | 52000 | 51800 | 557 |