31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 3 | 20250103 | 184200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 4 | 20250103 | 184100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 5 | 20250103 | 184000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 6 | 20250103 | 183900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 7 | 20250103 | 183800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 8 | 20250103 | 183700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 9 | 20250103 | 183600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 10 | 20250103 | 183500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 11 | 20250103 | 183400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 12 | 20250103 | 183300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 13 | 20250103 | 183200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 14 | 20250103 | 183100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 15 | 20250103 | 183000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 16 | 20250103 | 182900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 17 | 20250103 | 182800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 18 | 20250103 | 182700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 19 | 20250103 | 182600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 20 | 20250103 | 182500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 21 | 20250103 | 182400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 22 | 20250103 | 182300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 23 | 20250103 | 182200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 24 | 20250103 | 182100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 25 | 20250103 | 182000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 26 | 20250103 | 181900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 27 | 20250103 | 181800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 28 | 20250103 | 181700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 29 | 20250103 | 181600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 30 | 20250103 | 181500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 31 | 20250103 | 181400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 32 | 20250103 | 181300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 33 | 20250103 | 181200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 34 | 20250103 | 181100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 35 | 20250103 | 181000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 36 | 20250103 | 180900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 37 | 20250103 | 180800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 38 | 20250103 | 180700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 39 | 20250103 | 180600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 40 | 20250103 | 180500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 41 | 20250103 | 180400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 42 | 20250103 | 180300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 43 | 20250103 | 180200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 44 | 20250103 | 180100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 45 | 20250103 | 180000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 46 | 20250103 | 175900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 47 | 20250103 | 175800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 48 | 20250103 | 175700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 49 | 20250103 | 175600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 50 | 20250103 | 175500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 51 | 20250103 | 175400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 52 | 20250103 | 175300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 53 | 20250103 | 175200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 54 | 20250103 | 175100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 55 | 20250103 | 175000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 56 | 20250103 | 174900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 57 | 20250103 | 174800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 58 | 20250103 | 174700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 59 | 20250103 | 174600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 60 | 20250103 | 174500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 61 | 20250103 | 174400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 62 | 20250103 | 174300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 63 | 20250103 | 174200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 64 | 20250103 | 174100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 65 | 20250103 | 174000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 66 | 20250103 | 173900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 67 | 20250103 | 173800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 68 | 20250103 | 173700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 69 | 20250103 | 173600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 70 | 20250103 | 173500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 71 | 20250103 | 173400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 72 | 20250103 | 173300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 73 | 20250103 | 173200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 74 | 20250103 | 173100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 75 | 20250103 | 173000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 76 | 20250103 | 172900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 77 | 20250103 | 172800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 78 | 20250103 | 172700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 79 | 20250103 | 172600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 80 | 20250103 | 172500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 81 | 20250103 | 172400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 82 | 20250103 | 172300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 83 | 20250103 | 172200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 84 | 20250103 | 172100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 85 | 20250103 | 172000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 86 | 20250103 | 171900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 87 | 20250103 | 171800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 88 | 20250103 | 171700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 89 | 20250103 | 171600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 90 | 20250103 | 171500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 91 | 20250103 | 171400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 92 | 20250103 | 171300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 93 | 20250103 | 171200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 94 | 20250103 | 171100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 95 | 20250103 | 171000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 96 | 20250103 | 170900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 97 | 20250103 | 170800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 98 | 20250103 | 170700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 99 | 20250103 | 170600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 100 | 20250103 | 170500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 101 | 20250103 | 170400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 102 | 20250103 | 170300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 103 | 20250103 | 170200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 104 | 20250103 | 170100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 105 | 20250103 | 170000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 106 | 20250103 | 165900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 107 | 20250103 | 165800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 108 | 20250103 | 165700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 109 | 20250103 | 165600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 110 | 20250103 | 165500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 111 | 20250103 | 165400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 112 | 20250103 | 165300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 113 | 20250103 | 165200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 114 | 20250103 | 165100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 115 | 20250103 | 165000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 116 | 20250103 | 164900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 117 | 20250103 | 164800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 118 | 20250103 | 164700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 119 | 20250103 | 164600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 120 | 20250103 | 164500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 121 | 20250103 | 164400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 122 | 20250103 | 164300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 123 | 20250103 | 164200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 124 | 20250103 | 164100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 125 | 20250103 | 164000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 126 | 20250103 | 163900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 127 | 20250103 | 163800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 128 | 20250103 | 163700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 129 | 20250103 | 163600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 130 | 20250103 | 163500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 131 | 20250103 | 163400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 132 | 20250103 | 163300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 133 | 20250103 | 163200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 134 | 20250103 | 163100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 135 | 20250103 | 163000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 136 | 20250103 | 162900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 137 | 20250103 | 162800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 138 | 20250103 | 162700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 139 | 20250103 | 162600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 140 | 20250103 | 162500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 141 | 20250103 | 162400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 142 | 20250103 | 162300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 143 | 20250103 | 162200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 144 | 20250103 | 162100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 145 | 20250103 | 162000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 146 | 20250103 | 161900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 147 | 20250103 | 161800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 148 | 20250103 | 161700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 149 | 20250103 | 161600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 150 | 20250103 | 161500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 151 | 20250103 | 161400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 152 | 20250103 | 161300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 153 | 20250103 | 161200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 154 | 20250103 | 161100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 155 | 20250103 | 161000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 156 | 20250103 | 160900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 157 | 20250103 | 160800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 158 | 20250103 | 160700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 159 | 20250103 | 160600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 160 | 20250103 | 160500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 161 | 20250103 | 160400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 162 | 20250103 | 160300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 163 | 20250103 | 160200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 164 | 20250103 | 160100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 165 | 20250103 | 160000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 166 | 20250103 | 155900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 167 | 20250103 | 155800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 168 | 20250103 | 155700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 169 | 20250103 | 155600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 170 | 20250103 | 155500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 171 | 20250103 | 155400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 172 | 20250103 | 155300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 173 | 20250103 | 155200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 174 | 20250103 | 155100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 175 | 20250103 | 155000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 176 | 20250103 | 154900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 177 | 20250103 | 154800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 178 | 20250103 | 154700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 179 | 20250103 | 154600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 180 | 20250103 | 154500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 181 | 20250103 | 154400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 182 | 20250103 | 154300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 183 | 20250103 | 154200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 184 | 20250103 | 154100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 185 | 20250103 | 154000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 186 | 20250103 | 153900 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 187 | 20250103 | 153800 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 188 | 20250103 | 153700 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 189 | 20250103 | 153600 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 190 | 20250103 | 153500 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 191 | 20250103 | 153400 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 192 | 20250103 | 153300 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 193 | 20250103 | 153200 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 194 | 20250103 | 153100 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 0 |
| 195 | 20250103 | 153000 | 3446626400 | 72400 | 72400 | 72400 | 72400 | 831 |
| 196 | 20250103 | 152900 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20250103 | 152800 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20250103 | 152700 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20250103 | 152600 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20250103 | 152500 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20250103 | 152400 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20250103 | 152300 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20250103 | 152200 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20250103 | 152100 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20250103 | 152000 | 3386462000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20250103 | 151900 | 3386462000 | 72200 | 72100 | 72200 | 71900 | 212 |
| 207 | 20250103 | 151800 | 3371178700 | 72100 | 72100 | 72200 | 72100 | 52 |
| 208 | 20250103 | 151700 | 3367427900 | 72100 | 72100 | 72200 | 72100 | 51 |
| 209 | 20250103 | 151600 | 3363746600 | 72100 | 72100 | 72200 | 72100 | 25 |
| 210 | 20250103 | 151500 | 3361941900 | 72100 | 72200 | 72200 | 72100 | 62 |
| 211 | 20250103 | 151400 | 3357468000 | 72200 | 72200 | 72200 | 72200 | 35 |
| 212 | 20250103 | 151300 | 3354941000 | 72300 | 72300 | 72300 | 72300 | 35 |
| 213 | 20250103 | 151200 | 3352410500 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20250103 | 151100 | 3352410500 | 72700 | 72400 | 72700 | 72100 | 145 |
| 215 | 20250103 | 151000 | 3341913200 | 72400 | 72600 | 72600 | 72400 | 98 |
| 216 | 20250103 | 150900 | 3334810600 | 72600 | 72400 | 72600 | 72400 | 210 |
| 217 | 20250103 | 150800 | 3319568600 | 72400 | 72600 | 72600 | 72400 | 78 |
| 218 | 20250103 | 150700 | 3313914000 | 72600 | 72600 | 72600 | 72400 | 45 |
| 219 | 20250103 | 150600 | 3310655000 | 72600 | 72600 | 72600 | 72600 | 37 |
| 220 | 20250103 | 150500 | 3307968800 | 72600 | 72600 | 72600 | 72600 | 3 |
| 221 | 20250103 | 150400 | 3307751000 | 72600 | 72600 | 72600 | 72300 | 51 |
| 222 | 20250103 | 150300 | 3304050900 | 72600 | 72600 | 72600 | 72600 | 37 |
| 223 | 20250103 | 150200 | 3301364700 | 72600 | 72600 | 72600 | 72600 | 2 |
| 224 | 20250103 | 150100 | 3301219500 | 72600 | 72400 | 72600 | 72400 | 89 |
| 225 | 20250103 | 150000 | 3294768300 | 72400 | 72400 | 72400 | 72400 | 67 |
| 226 | 20250103 | 145900 | 3289917500 | 72600 | 72400 | 72600 | 72400 | 68 |
| 227 | 20250103 | 145800 | 3284986900 | 72400 | 72400 | 72400 | 72300 | 49 |
| 228 | 20250103 | 145700 | 3281439900 | 72400 | 72300 | 72400 | 72300 | 8 |
| 229 | 20250103 | 145600 | 3280861200 | 72400 | 72400 | 72400 | 71900 | 2056 |
| 230 | 20250103 | 145500 | 3132681300 | 72300 | 72300 | 72400 | 72300 | 118 |
| 231 | 20250103 | 145400 | 3124149200 | 72400 | 72400 | 72400 | 72300 | 52 |
| 232 | 20250103 | 145300 | 3120384900 | 72400 | 72400 | 72400 | 72400 | 19 |
| 233 | 20250103 | 145200 | 3119009300 | 72400 | 72400 | 72400 | 72300 | 189 |
| 234 | 20250103 | 145100 | 3105330100 | 72500 | 72600 | 72600 | 72500 | 47 |
| 235 | 20250103 | 145000 | 3101918300 | 72500 | 72600 | 72600 | 72500 | 135 |
| 236 | 20250103 | 144900 | 3092130100 | 72600 | 72800 | 72800 | 72600 | 68 |
| 237 | 20250103 | 144800 | 3087187700 | 72800 | 72800 | 72800 | 72800 | 6 |
| 238 | 20250103 | 144700 | 3086750900 | 72700 | 72700 | 72800 | 72700 | 52 |
| 239 | 20250103 | 144600 | 3082970200 | 72800 | 72700 | 72800 | 72700 | 19 |
| 240 | 20250103 | 144500 | 3081588600 | 72800 | 72800 | 72800 | 72800 | 41 |
| 241 | 20250103 | 144400 | 3078603800 | 72700 | 72600 | 72800 | 72500 | 300 |
| 242 | 20250103 | 144300 | 3056804700 | 72600 | 72500 | 72600 | 72500 | 10 |
| 243 | 20250103 | 144200 | 3056079100 | 72600 | 72600 | 72600 | 72600 | 42 |
| 244 | 20250103 | 144100 | 3053029900 | 72200 | 72700 | 72700 | 72200 | 51 |
| 245 | 20250103 | 144000 | 3049338000 | 72600 | 72700 | 72700 | 72600 | 42 |
| 246 | 20250103 | 143900 | 3046285100 | 72500 | 72700 | 72700 | 72500 | 48 |
| 247 | 20250103 | 143800 | 3042796200 | 72600 | 72700 | 72700 | 72600 | 18 |
| 248 | 20250103 | 143700 | 3041488600 | 72600 | 72700 | 72700 | 72600 | 71 |
| 249 | 20250103 | 143600 | 3036330300 | 72700 | 72300 | 72700 | 72300 | 1021 |
| 250 | 20250103 | 143500 | 2962249500 | 72400 | 72500 | 72500 | 72400 | 134 |
| 251 | 20250103 | 143400 | 2952543000 | 72500 | 72500 | 72500 | 72500 | 16 |
| 252 | 20250103 | 143300 | 2951383000 | 72500 | 72500 | 72500 | 72500 | 58 |
| 253 | 20250103 | 143200 | 2947178000 | 72400 | 72600 | 72600 | 72400 | 77 |
| 254 | 20250103 | 143100 | 2941591700 | 72500 | 72500 | 72600 | 72500 | 22 |
| 255 | 20250103 | 143000 | 2939995100 | 72500 | 72400 | 72500 | 72400 | 50 |
| 256 | 20250103 | 142900 | 2936371300 | 72400 | 72400 | 72400 | 72400 | 12 |
| 257 | 20250103 | 142800 | 2935502500 | 72400 | 72400 | 72400 | 72300 | 49 |
| 258 | 20250103 | 142700 | 2931955300 | 72300 | 72500 | 72500 | 72300 | 207 |
| 259 | 20250103 | 142600 | 2916982900 | 72400 | 72600 | 72600 | 72400 | 222 |
| 260 | 20250103 | 142500 | 2900903500 | 72600 | 72600 | 72600 | 72600 | 49 |
| 261 | 20250103 | 142400 | 2897346100 | 72600 | 72700 | 72700 | 72600 | 20 |
| 262 | 20250103 | 142300 | 2895893500 | 72700 | 72600 | 72700 | 72600 | 49 |
| 263 | 20250103 | 142200 | 2892335700 | 72600 | 72600 | 72600 | 72600 | 10 |
| 264 | 20250103 | 142100 | 2891609700 | 72600 | 72600 | 72600 | 72500 | 66 |
| 265 | 20250103 | 142000 | 2886819600 | 72600 | 72600 | 72600 | 72600 | 40 |
| 266 | 20250103 | 141900 | 2883915600 | 72600 | 72600 | 72600 | 72600 | 5 |
| 267 | 20250103 | 141800 | 2883552600 | 72500 | 72500 | 72500 | 72500 | 58 |
| 268 | 20250103 | 141700 | 2879347600 | 72500 | 72500 | 72500 | 72500 | 48 |
| 269 | 20250103 | 141600 | 2875867600 | 72600 | 72500 | 72600 | 72500 | 18 |
| 270 | 20250103 | 141500 | 2874562100 | 72500 | 72500 | 72500 | 72500 | 10 |
| 271 | 20250103 | 141400 | 2873837100 | 72400 | 72500 | 72500 | 72400 | 43 |
| 272 | 20250103 | 141300 | 2870720300 | 72500 | 72600 | 72600 | 72500 | 57 |
| 273 | 20250103 | 141200 | 2866584300 | 72300 | 72300 | 72300 | 72300 | 5 |
| 274 | 20250103 | 141100 | 2866222800 | 72600 | 72600 | 72600 | 72500 | 44 |
| 275 | 20250103 | 141000 | 2863028900 | 72600 | 72600 | 72600 | 72600 | 1 |
| 276 | 20250103 | 140900 | 2862956300 | 72600 | 72400 | 72600 | 72400 | 50 |
| 277 | 20250103 | 140800 | 2859331000 | 72400 | 72400 | 72400 | 72300 | 292 |
| 278 | 20250103 | 140700 | 2838210200 | 72300 | 72400 | 72400 | 72300 | 824 |
| 279 | 20250103 | 140600 | 2778626800 | 72400 | 72500 | 72700 | 72400 | 532 |
| 280 | 20250103 | 140500 | 2740096200 | 72500 | 72600 | 72600 | 72500 | 81 |
| 281 | 20250103 | 140400 | 2734221900 | 72700 | 72500 | 72700 | 72500 | 66 |
| 282 | 20250103 | 140300 | 2729434200 | 72500 | 72700 | 72700 | 72500 | 11 |
| 283 | 20250103 | 140200 | 2728635900 | 72600 | 72700 | 72700 | 72600 | 192 |
| 284 | 20250103 | 140100 | 2714680800 | 72800 | 72800 | 72800 | 72800 | 49 |
| 285 | 20250103 | 140000 | 2711113600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 286 | 20250103 | 135900 | 2711113600 | 72800 | 72800 | 72800 | 72800 | 40 |
| 287 | 20250103 | 135800 | 2708201600 | 72800 | 72800 | 72800 | 72800 | 15 |
| 288 | 20250103 | 135700 | 2707109600 | 72900 | 72800 | 72900 | 72800 | 60 |
| 289 | 20250103 | 135600 | 2702737600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 290 | 20250103 | 135500 | 2702737600 | 72800 | 72800 | 72800 | 72500 | 142 |
| 291 | 20250103 | 135400 | 2692427400 | 72700 | 72900 | 72900 | 72700 | 56 |
| 292 | 20250103 | 135300 | 2688346700 | 72800 | 72900 | 72900 | 72800 | 6 |
| 293 | 20250103 | 135200 | 2687909400 | 72900 | 72800 | 72900 | 72800 | 49 |
| 294 | 20250103 | 135100 | 2684337900 | 72800 | 72800 | 72800 | 72800 | 5 |
| 295 | 20250103 | 135000 | 2683973900 | 72900 | 72800 | 72900 | 72800 | 44 |
| 296 | 20250103 | 134900 | 2680766800 | 72900 | 72800 | 72900 | 72800 | 36 |
| 297 | 20250103 | 134800 | 2678145400 | 72700 | 72700 | 72800 | 72700 | 16 |
| 298 | 20250103 | 134700 | 2676981700 | 72800 | 72800 | 72800 | 72800 | 42 |
| 299 | 20250103 | 134600 | 2673924100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 300 | 20250103 | 134500 | 2673924100 | 72800 | 72800 | 72800 | 72800 | 53 |
| 301 | 20250103 | 134400 | 2670065700 | 72700 | 72700 | 72700 | 72600 | 23 |
| 302 | 20250103 | 134300 | 2668394100 | 72600 | 72700 | 72900 | 72600 | 42 |
| 303 | 20250103 | 134200 | 2665333900 | 72600 | 73000 | 73000 | 72600 | 102 |
| 304 | 20250103 | 134100 | 2657910200 | 72500 | 72900 | 73000 | 72500 | 467 |
| 305 | 20250103 | 134000 | 2623980900 | 72900 | 72900 | 72900 | 72800 | 52 |
| 306 | 20250103 | 133900 | 2620191300 | 72800 | 72900 | 72900 | 72700 | 118 |
| 307 | 20250103 | 133800 | 2611601400 | 72900 | 73000 | 73000 | 72800 | 453 |
| 308 | 20250103 | 133700 | 2578604700 | 73000 | 73100 | 73100 | 73000 | 140 |
| 309 | 20250103 | 133600 | 2568374900 | 73200 | 73200 | 73200 | 73200 | 45 |
| 310 | 20250103 | 133500 | 2565080900 | 73200 | 73100 | 73200 | 73100 | 112 |
| 311 | 20250103 | 133400 | 2556886500 | 73200 | 73200 | 73200 | 73200 | 7 |
| 312 | 20250103 | 133300 | 2556374100 | 73100 | 73200 | 73200 | 73100 | 153 |
| 313 | 20250103 | 133200 | 2545185400 | 73200 | 73200 | 73200 | 73200 | 4 |
| 314 | 20250103 | 133100 | 2544892600 | 73200 | 73200 | 73200 | 73200 | 36 |
| 315 | 20250103 | 133000 | 2542257400 | 73200 | 73200 | 73200 | 73200 | 47 |
| 316 | 20250103 | 132900 | 2538817000 | 73200 | 73100 | 73200 | 73100 | 663 |
| 317 | 20250103 | 132800 | 2490342800 | 73100 | 73100 | 73100 | 73100 | 62 |
| 318 | 20250103 | 132700 | 2485810600 | 73000 | 73000 | 73100 | 73000 | 9 |
| 319 | 20250103 | 132600 | 2485153500 | 73100 | 72900 | 73100 | 72900 | 42 |
| 320 | 20250103 | 132500 | 2482084700 | 73000 | 73000 | 73100 | 73000 | 32 |
| 321 | 20250103 | 132400 | 2479748200 | 73100 | 73000 | 73100 | 73000 | 89 |
| 322 | 20250103 | 132300 | 2473246500 | 73000 | 73100 | 73100 | 73000 | 48 |
| 323 | 20250103 | 132200 | 2469738500 | 73000 | 73100 | 73100 | 73000 | 40 |
| 324 | 20250103 | 132100 | 2466818100 | 73000 | 73100 | 73100 | 73000 | 37 |
| 325 | 20250103 | 132000 | 2464113500 | 73100 | 73000 | 73100 | 73000 | 12 |
| 326 | 20250103 | 131900 | 2463237000 | 73100 | 73100 | 73100 | 73100 | 43 |
| 327 | 20250103 | 131800 | 2460093700 | 73100 | 73100 | 73100 | 73100 | 9 |
| 328 | 20250103 | 131700 | 2459435800 | 73000 | 73000 | 73000 | 73000 | 58 |
| 329 | 20250103 | 131600 | 2455201800 | 73000 | 73000 | 73000 | 73000 | 43 |
| 330 | 20250103 | 131500 | 2452062800 | 72900 | 73000 | 73000 | 72900 | 201 |
| 331 | 20250103 | 131400 | 2437409600 | 73000 | 73100 | 73100 | 73000 | 61 |
| 332 | 20250103 | 131300 | 2432953100 | 73000 | 73100 | 73100 | 73000 | 119 |
| 333 | 20250103 | 131200 | 2424265700 | 73100 | 73100 | 73100 | 73100 | 65 |
| 334 | 20250103 | 131100 | 2419514200 | 73200 | 73200 | 73200 | 73200 | 35 |
| 335 | 20250103 | 131000 | 2416952200 | 73100 | 73100 | 73100 | 73100 | 17 |
| 336 | 20250103 | 130900 | 2415709500 | 73100 | 73100 | 73100 | 73100 | 55 |
| 337 | 20250103 | 130800 | 2411689000 | 73100 | 73100 | 73100 | 73100 | 4 |
| 338 | 20250103 | 130700 | 2411396600 | 73100 | 73100 | 73100 | 73000 | 102 |
| 339 | 20250103 | 130600 | 2403945400 | 73000 | 73100 | 73100 | 73000 | 18 |
| 340 | 20250103 | 130500 | 2402630300 | 73100 | 73000 | 73100 | 73000 | 47 |
| 341 | 20250103 | 130400 | 2399195300 | 73100 | 73100 | 73100 | 73000 | 49 |
| 342 | 20250103 | 130300 | 2395614200 | 73100 | 73100 | 73100 | 73100 | 5 |
| 343 | 20250103 | 130200 | 2395248700 | 73100 | 73000 | 73100 | 73000 | 41 |
| 344 | 20250103 | 130100 | 2392252200 | 73100 | 73000 | 73100 | 72900 | 7 |
| 345 | 20250103 | 130000 | 2391741200 | 73100 | 73000 | 73100 | 73000 | 40 |
| 346 | 20250103 | 125900 | 2388817700 | 73100 | 73100 | 73100 | 73100 | 15 |
| 347 | 20250103 | 125800 | 2387721200 | 73100 | 73100 | 73100 | 73100 | 53 |
| 348 | 20250103 | 125700 | 2383846900 | 73000 | 73000 | 73000 | 73000 | 31 |
| 349 | 20250103 | 125600 | 2381583900 | 73000 | 73000 | 73000 | 73000 | 30 |
| 350 | 20250103 | 125500 | 2379393900 | 73100 | 73100 | 73100 | 73100 | 46 |
| 351 | 20250103 | 125400 | 2376031300 | 73100 | 73100 | 73100 | 73100 | 1 |
| 352 | 20250103 | 125300 | 2375958200 | 73100 | 73000 | 73100 | 73000 | 47 |
| 353 | 20250103 | 125200 | 2372523000 | 73000 | 73100 | 73100 | 73000 | 40 |
| 354 | 20250103 | 125100 | 2369599500 | 73000 | 73000 | 73000 | 73000 | 3 |
| 355 | 20250103 | 125000 | 2369380500 | 73100 | 73200 | 73200 | 73100 | 40 |
| 356 | 20250103 | 124900 | 2366453000 | 73100 | 73100 | 73100 | 73100 | 4 |
| 357 | 20250103 | 124800 | 2366160600 | 73100 | 73100 | 73100 | 73000 | 169 |
| 358 | 20250103 | 124700 | 2353818600 | 73100 | 73300 | 73300 | 73100 | 8 |
| 359 | 20250103 | 124600 | 2353233600 | 73200 | 73200 | 73200 | 73200 | 35 |
| 360 | 20250103 | 124500 | 2350671600 | 73200 | 73200 | 73200 | 73100 | 56 |
| 361 | 20250103 | 124400 | 2346574400 | 73200 | 73200 | 73200 | 73200 | 2 |
| 362 | 20250103 | 124300 | 2346428000 | 73200 | 73100 | 73200 | 73100 | 90 |
| 363 | 20250103 | 124200 | 2339845500 | 73200 | 73200 | 73200 | 73200 | 10 |
| 364 | 20250103 | 124100 | 2339113500 | 73100 | 73000 | 73100 | 73000 | 47 |
| 365 | 20250103 | 124000 | 2335678500 | 73100 | 73200 | 73200 | 73000 | 40 |
| 366 | 20250103 | 123900 | 2332751100 | 73100 | 73100 | 73200 | 73100 | 72 |
| 367 | 20250103 | 123800 | 2327487400 | 73100 | 73200 | 73200 | 73100 | 50 |
| 368 | 20250103 | 123700 | 2323827700 | 73100 | 73100 | 73100 | 73100 | 7 |
| 369 | 20250103 | 123600 | 2323316000 | 73200 | 73100 | 73200 | 73100 | 47 |
| 370 | 20250103 | 123500 | 2319876300 | 73200 | 73200 | 73200 | 73200 | 4 |
| 371 | 20250103 | 123400 | 2319583500 | 73200 | 73200 | 73200 | 73200 | 41 |
| 372 | 20250103 | 123300 | 2316582300 | 73200 | 73200 | 73200 | 73200 | 44 |
| 373 | 20250103 | 123200 | 2313361500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 374 | 20250103 | 123100 | 2313361500 | 73200 | 73100 | 73200 | 73100 | 96 |
| 375 | 20250103 | 123000 | 2306343300 | 73100 | 73100 | 73100 | 73100 | 14 |
| 376 | 20250103 | 122900 | 2305319900 | 73100 | 73100 | 73200 | 73100 | 78 |
| 377 | 20250103 | 122800 | 2299614500 | 73100 | 73200 | 73200 | 73100 | 13 |
| 378 | 20250103 | 122700 | 2298663700 | 73100 | 73100 | 73100 | 73100 | 31 |
| 379 | 20250103 | 122600 | 2296397600 | 73100 | 73100 | 73100 | 73000 | 42 |
| 380 | 20250103 | 122500 | 2293327700 | 73100 | 73000 | 73100 | 73000 | 11 |
| 381 | 20250103 | 122400 | 2292524200 | 73100 | 73000 | 73100 | 73000 | 52 |
| 382 | 20250103 | 122300 | 2288724000 | 73100 | 73100 | 73100 | 73000 | 28 |
| 383 | 20250103 | 122200 | 2286677900 | 73100 | 73100 | 73200 | 73100 | 120 |
| 384 | 20250103 | 122100 | 2277902100 | 73100 | 73200 | 73200 | 73100 | 52 |
| 385 | 20250103 | 122000 | 2274096700 | 73100 | 73200 | 73200 | 73100 | 25 |
| 386 | 20250103 | 121900 | 2272267300 | 73200 | 73100 | 73200 | 73100 | 78 |
| 387 | 20250103 | 121800 | 2266565000 | 73100 | 73100 | 73100 | 73100 | 5 |
| 388 | 20250103 | 121700 | 2266199500 | 73100 | 73100 | 73100 | 73100 | 107 |
| 389 | 20250103 | 121600 | 2258377800 | 73100 | 73100 | 73100 | 73100 | 12 |
| 390 | 20250103 | 121500 | 2257500600 | 73100 | 73100 | 73100 | 73100 | 60 |
| 391 | 20250103 | 121400 | 2253114600 | 73100 | 73100 | 73100 | 73100 | 44 |
| 392 | 20250103 | 121300 | 2249898200 | 73100 | 73000 | 73100 | 73000 | 287 |
| 393 | 20250103 | 121200 | 2228946100 | 73000 | 72900 | 73000 | 72900 | 450 |
| 394 | 20250103 | 121100 | 2196117600 | 72900 | 72900 | 73000 | 72900 | 13 |
| 395 | 20250103 | 121000 | 2195169400 | 73000 | 73000 | 73000 | 72900 | 210 |
| 396 | 20250103 | 120900 | 2179840600 | 73000 | 73000 | 73000 | 73000 | 5 |
| 397 | 20250103 | 120800 | 2179475600 | 73000 | 73000 | 73000 | 73000 | 39 |
| 398 | 20250103 | 120700 | 2176628600 | 73000 | 73000 | 73000 | 73000 | 54 |
| 399 | 20250103 | 120600 | 2172686600 | 73000 | 73000 | 73000 | 73000 | 527 |
| 400 | 20250103 | 120500 | 2134215600 | 73000 | 72900 | 73000 | 72900 | 49 |
| 401 | 20250103 | 120400 | 2130642800 | 72900 | 72900 | 72900 | 72900 | 11 |
| 402 | 20250103 | 120300 | 2129840900 | 72900 | 72900 | 72900 | 72900 | 49 |
| 403 | 20250103 | 120200 | 2126268800 | 72900 | 72900 | 72900 | 72900 | 36 |
| 404 | 20250103 | 120100 | 2123644400 | 72900 | 72900 | 72900 | 72900 | 5 |
| 405 | 20250103 | 120000 | 2123279900 | 72800 | 72700 | 72900 | 72700 | 230 |
| 406 | 20250103 | 115900 | 2106535000 | 72800 | 72800 | 72800 | 72800 | 6 |
| 407 | 20250103 | 115800 | 2106098200 | 72800 | 72800 | 72800 | 72800 | 35 |
| 408 | 20250103 | 115700 | 2103550200 | 72800 | 72800 | 72800 | 72800 | 4 |
| 409 | 20250103 | 115600 | 2103259000 | 72800 | 72900 | 72900 | 72800 | 87 |
| 410 | 20250103 | 115500 | 2096924900 | 72900 | 72800 | 72900 | 72800 | 57 |
| 411 | 20250103 | 115400 | 2092769700 | 72900 | 72900 | 72900 | 72900 | 4 |
| 412 | 20250103 | 115300 | 2092478100 | 72900 | 72900 | 72900 | 72900 | 35 |
| 413 | 20250103 | 115200 | 2089926600 | 72900 | 72900 | 72900 | 72900 | 5 |
| 414 | 20250103 | 115100 | 2089562100 | 72900 | 72900 | 72900 | 72900 | 41 |
| 415 | 20250103 | 115000 | 2086573200 | 72900 | 73100 | 73100 | 72900 | 380 |
| 416 | 20250103 | 114900 | 2058856100 | 73100 | 73100 | 73100 | 73100 | 39 |
| 417 | 20250103 | 114800 | 2056005200 | 73100 | 73100 | 73100 | 73100 | 37 |
| 418 | 20250103 | 114700 | 2053300500 | 73100 | 73100 | 73100 | 73100 | 16 |
| 419 | 20250103 | 114600 | 2052130900 | 73100 | 73000 | 73100 | 73000 | 1228 |
| 420 | 20250103 | 114500 | 1962447400 | 73000 | 72900 | 73000 | 72900 | 8 |
| 421 | 20250103 | 114400 | 1961864100 | 72900 | 73000 | 73000 | 72800 | 19 |
| 422 | 20250103 | 114300 | 1960479500 | 72900 | 73000 | 73000 | 72800 | 60 |
| 423 | 20250103 | 114200 | 1956101600 | 72800 | 72800 | 72800 | 72800 | 7 |
| 424 | 20250103 | 114100 | 1955592000 | 73000 | 72800 | 73000 | 72800 | 43 |
| 425 | 20250103 | 114000 | 1952454600 | 73000 | 72800 | 73000 | 72800 | 12 |
| 426 | 20250103 | 113900 | 1951579000 | 72900 | 73000 | 73000 | 72900 | 85 |
| 427 | 20250103 | 113800 | 1945376000 | 72900 | 73000 | 73000 | 72900 | 9 |
| 428 | 20250103 | 113700 | 1944719600 | 73000 | 73000 | 73000 | 73000 | 36 |
| 429 | 20250103 | 113600 | 1942091600 | 73000 | 73000 | 73000 | 73000 | 42 |
| 430 | 20250103 | 113500 | 1939025600 | 72900 | 72900 | 72900 | 72900 | 39 |
| 431 | 20250103 | 113400 | 1936182500 | 72900 | 72900 | 72900 | 72900 | 95 |
| 432 | 20250103 | 113300 | 1929257000 | 72900 | 72900 | 72900 | 72900 | 739 |
| 433 | 20250103 | 113200 | 1875383900 | 72900 | 72900 | 72900 | 72900 | 55 |
| 434 | 20250103 | 113100 | 1871374400 | 72800 | 72800 | 72800 | 72800 | 30 |
| 435 | 20250103 | 113000 | 1869190400 | 72800 | 72800 | 72800 | 72800 | 2 |
| 436 | 20250103 | 112900 | 1869044800 | 72800 | 72800 | 72800 | 72800 | 37 |
| 437 | 20250103 | 112800 | 1866351200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 438 | 20250103 | 112700 | 1866351200 | 72800 | 72700 | 72800 | 72700 | 55 |
| 439 | 20250103 | 112600 | 1862348200 | 72600 | 72600 | 72600 | 72600 | 7 |
| 440 | 20250103 | 112500 | 1861840000 | 72800 | 72800 | 72800 | 72800 | 36 |
| 441 | 20250103 | 112400 | 1859219200 | 72600 | 72700 | 72700 | 72600 | 42 |
| 442 | 20250103 | 112300 | 1856166500 | 72700 | 72700 | 72700 | 72700 | 7 |
| 443 | 20250103 | 112200 | 1855657600 | 72800 | 72800 | 72800 | 72800 | 35 |
| 444 | 20250103 | 112100 | 1853109600 | 72800 | 72800 | 72800 | 72800 | 2 |
| 445 | 20250103 | 112000 | 1852964000 | 72800 | 72800 | 72800 | 72800 | 33 |
| 446 | 20250103 | 111900 | 1850561600 | 72800 | 72800 | 72900 | 72800 | 104 |
| 447 | 20250103 | 111800 | 1842990300 | 72900 | 72900 | 72900 | 72800 | 421 |
| 448 | 20250103 | 111700 | 1812311000 | 72900 | 72900 | 72900 | 72800 | 38 |
| 449 | 20250103 | 111600 | 1809541000 | 72800 | 72700 | 72800 | 72700 | 439 |
| 450 | 20250103 | 111500 | 1777585300 | 72700 | 72400 | 72700 | 72400 | 113 |
| 451 | 20250103 | 111400 | 1769372000 | 72700 | 72400 | 72700 | 72400 | 7 |
| 452 | 20250103 | 111300 | 1768864900 | 72700 | 72700 | 72700 | 72700 | 35 |
| 453 | 20250103 | 111200 | 1766320400 | 72700 | 72700 | 72700 | 72700 | 35 |
| 454 | 20250103 | 111100 | 1763775900 | 72400 | 72600 | 72700 | 72400 | 12 |
| 455 | 20250103 | 111000 | 1762904800 | 72700 | 72700 | 72700 | 72400 | 56 |
| 456 | 20250103 | 110900 | 1758838600 | 72600 | 72600 | 72600 | 72600 | 6 |
| 457 | 20250103 | 110800 | 1758403000 | 72700 | 72600 | 72700 | 72600 | 54 |
| 458 | 20250103 | 110700 | 1754478000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 459 | 20250103 | 110600 | 1754478000 | 72700 | 72600 | 72700 | 72600 | 53 |
| 460 | 20250103 | 110500 | 1750626700 | 72700 | 72700 | 72700 | 72700 | 115 |
| 461 | 20250103 | 110400 | 1742266200 | 72700 | 72700 | 72700 | 72700 | 0 |
| 462 | 20250103 | 110300 | 1742266200 | 72700 | 72500 | 72700 | 72500 | 237 |
| 463 | 20250103 | 110200 | 1725083000 | 72600 | 72600 | 72600 | 72600 | 1 |
| 464 | 20250103 | 110100 | 1725010400 | 72600 | 72500 | 72600 | 72500 | 43 |
| 465 | 20250103 | 110000 | 1721889300 | 72600 | 72700 | 72700 | 72600 | 22 |
| 466 | 20250103 | 105900 | 1720292000 | 72700 | 72700 | 72700 | 72600 | 53 |
| 467 | 20250103 | 105800 | 1716440500 | 72700 | 72700 | 72700 | 72600 | 59 |
| 468 | 20250103 | 105700 | 1712152300 | 72700 | 72600 | 72700 | 72600 | 16 |
| 469 | 20250103 | 105600 | 1710990600 | 72600 | 72600 | 72700 | 72600 | 267 |
| 470 | 20250103 | 105500 | 1691581000 | 72600 | 72600 | 72600 | 72600 | 10 |
| 471 | 20250103 | 105400 | 1690855000 | 72600 | 72600 | 72600 | 72600 | 28 |
| 472 | 20250103 | 105300 | 1688822200 | 72500 | 72600 | 72600 | 72500 | 55 |
| 473 | 20250103 | 105200 | 1684830200 | 72600 | 72500 | 72600 | 72500 | 22 |
| 474 | 20250103 | 105100 | 1683234100 | 72600 | 72500 | 72600 | 72500 | 120 |
| 475 | 20250103 | 105000 | 1674527100 | 72400 | 72400 | 72400 | 72400 | 52 |
| 476 | 20250103 | 104900 | 1670762300 | 72500 | 72500 | 72600 | 72500 | 68 |
| 477 | 20250103 | 104800 | 1665828700 | 72500 | 72500 | 72500 | 72500 | 43 |
| 478 | 20250103 | 104700 | 1662711200 | 72500 | 72500 | 72500 | 72400 | 113 |
| 479 | 20250103 | 104600 | 1654520000 | 72400 | 72500 | 72500 | 72400 | 47 |
| 480 | 20250103 | 104500 | 1651113700 | 72500 | 72500 | 72500 | 72500 | 57 |
| 481 | 20250103 | 104400 | 1646981200 | 72600 | 72600 | 72600 | 72600 | 36 |
| 482 | 20250103 | 104300 | 1644367600 | 72500 | 72500 | 72500 | 72500 | 49 |
| 483 | 20250103 | 104200 | 1640815100 | 72500 | 72600 | 72600 | 72500 | 57 |
| 484 | 20250103 | 104100 | 1636678100 | 72600 | 72600 | 72600 | 72600 | 10 |
| 485 | 20250103 | 104000 | 1635952100 | 72700 | 72600 | 72700 | 72500 | 97 |
| 486 | 20250103 | 103900 | 1628908400 | 72600 | 72600 | 72700 | 72600 | 112 |
| 487 | 20250103 | 103800 | 1620777100 | 72600 | 72400 | 72700 | 72400 | 885 |
| 488 | 20250103 | 103700 | 1556609000 | 72400 | 72300 | 72400 | 72300 | 135 |
| 489 | 20250103 | 103600 | 1546836300 | 72300 | 72400 | 72400 | 72300 | 10 |
| 490 | 20250103 | 103500 | 1546113200 | 72400 | 72400 | 72400 | 72300 | 137 |
| 491 | 20250103 | 103400 | 1536196200 | 72400 | 72400 | 72400 | 72400 | 194 |
| 492 | 20250103 | 103300 | 1522150600 | 72300 | 72400 | 72400 | 72300 | 32 |
| 493 | 20250103 | 103200 | 1519835800 | 72500 | 72400 | 72500 | 72400 | 58 |
| 494 | 20250103 | 103100 | 1515633100 | 72400 | 72500 | 72500 | 72400 | 21 |
| 495 | 20250103 | 103000 | 1514112600 | 72500 | 72500 | 72600 | 72500 | 195 |
| 496 | 20250103 | 102900 | 1499971600 | 72600 | 72700 | 72700 | 72600 | 16 |
| 497 | 20250103 | 102800 | 1498809900 | 72700 | 72700 | 72700 | 72500 | 98 |
| 498 | 20250103 | 102700 | 1491690600 | 72700 | 72800 | 72800 | 72700 | 141 |
| 499 | 20250103 | 102600 | 1481436400 | 72800 | 72700 | 72900 | 72700 | 966 |
| 500 | 20250103 | 102500 | 1411164700 | 72700 | 72500 | 72700 | 72500 | 348 |
| 501 | 20250103 | 102400 | 1385888400 | 72600 | 72600 | 72600 | 72600 | 95 |
| 502 | 20250103 | 102300 | 1378991400 | 72600 | 72600 | 72700 | 72600 | 178 |
| 503 | 20250103 | 102200 | 1366065100 | 72700 | 72700 | 72700 | 72600 | 45 |
| 504 | 20250103 | 102100 | 1362794500 | 72600 | 72700 | 72700 | 72600 | 23 |
| 505 | 20250103 | 102000 | 1361124600 | 72700 | 72600 | 72700 | 72600 | 65 |
| 506 | 20250103 | 101900 | 1356401500 | 72600 | 72600 | 72600 | 72600 | 7 |
| 507 | 20250103 | 101800 | 1355893300 | 72600 | 72600 | 72700 | 72600 | 54 |
| 508 | 20250103 | 101700 | 1351969400 | 72600 | 72500 | 72600 | 72500 | 260 |
| 509 | 20250103 | 101600 | 1333103200 | 72500 | 72400 | 72600 | 72300 | 1831 |
| 510 | 20250103 | 101500 | 1200531600 | 72400 | 72300 | 72400 | 72300 | 485 |
| 511 | 20250103 | 101400 | 1165459600 | 72300 | 72300 | 72300 | 72300 | 88 |
| 512 | 20250103 | 101300 | 1159097200 | 72400 | 72300 | 72400 | 72300 | 82 |
| 513 | 20250103 | 101200 | 1153162600 | 72400 | 72400 | 72400 | 72400 | 21 |
| 514 | 20250103 | 101100 | 1151642200 | 72300 | 72400 | 72400 | 72300 | 108 |
| 515 | 20250103 | 101000 | 1143826100 | 72400 | 72400 | 72400 | 72400 | 7 |
| 516 | 20250103 | 100900 | 1143319300 | 72500 | 72100 | 72500 | 72100 | 499 |
| 517 | 20250103 | 100800 | 1107244400 | 72100 | 72100 | 72100 | 72000 | 130 |
| 518 | 20250103 | 100700 | 1097872100 | 72100 | 72100 | 72100 | 72000 | 193 |
| 519 | 20250103 | 100600 | 1083974100 | 72100 | 72000 | 72200 | 72000 | 57 |
| 520 | 20250103 | 100500 | 1079866000 | 72000 | 71900 | 72000 | 71900 | 7 |
| 521 | 20250103 | 100400 | 1079362600 | 71900 | 71900 | 72000 | 71900 | 54 |
| 522 | 20250103 | 100300 | 1075479900 | 72000 | 72000 | 72000 | 72000 | 45 |
| 523 | 20250103 | 100200 | 1072239900 | 71900 | 71900 | 71900 | 71900 | 38 |
| 524 | 20250103 | 100100 | 1069507700 | 71900 | 71900 | 72000 | 71900 | 18 |
| 525 | 20250103 | 100000 | 1068213400 | 71900 | 71800 | 71900 | 71800 | 35 |
| 526 | 20250103 | 095900 | 1065698200 | 71900 | 71800 | 72000 | 71700 | 242 |
| 527 | 20250103 | 095800 | 1048336100 | 71800 | 71700 | 71800 | 71700 | 26 |
| 528 | 20250103 | 095700 | 1046470700 | 71700 | 71900 | 71900 | 71700 | 132 |
| 529 | 20250103 | 095600 | 1036996700 | 71900 | 71800 | 71900 | 71800 | 93 |
| 530 | 20250103 | 095500 | 1030319200 | 71800 | 71800 | 71800 | 71800 | 56 |
| 531 | 20250103 | 095400 | 1026298400 | 71800 | 71700 | 71800 | 71700 | 83 |
| 532 | 20250103 | 095300 | 1020343800 | 71700 | 71700 | 71800 | 71700 | 8 |
| 533 | 20250103 | 095200 | 1019770100 | 71700 | 71700 | 71800 | 71700 | 79 |
| 534 | 20250103 | 095100 | 1014101300 | 71800 | 71700 | 71800 | 71700 | 35 |
| 535 | 20250103 | 095000 | 1011591700 | 71700 | 71800 | 71800 | 71700 | 67 |
| 536 | 20250103 | 094900 | 1006786800 | 71800 | 71500 | 71800 | 71500 | 315 |
| 537 | 20250103 | 094800 | 984243700 | 71600 | 71800 | 71800 | 71600 | 86 |
| 538 | 20250103 | 094700 | 978083800 | 71900 | 71800 | 71900 | 71800 | 94 |
| 539 | 20250103 | 094600 | 971331100 | 71800 | 71900 | 72200 | 71700 | 721 |
| 540 | 20250103 | 094500 | 919557600 | 72000 | 71900 | 72000 | 71600 | 595 |
| 541 | 20250103 | 094400 | 876788500 | 71900 | 71800 | 71900 | 71600 | 767 |
| 542 | 20250103 | 094300 | 821793600 | 71800 | 71900 | 72000 | 71800 | 49 |
| 543 | 20250103 | 094200 | 818274300 | 72000 | 72000 | 72200 | 71800 | 470 |
| 544 | 20250103 | 094100 | 784442500 | 72100 | 72100 | 72400 | 72000 | 323 |
| 545 | 20250103 | 094000 | 761138300 | 72200 | 72200 | 72200 | 72200 | 61 |
| 546 | 20250103 | 093900 | 756734100 | 72300 | 72300 | 72300 | 72300 | 1 |
| 547 | 20250103 | 093800 | 756661800 | 72300 | 72400 | 72400 | 72200 | 96 |
| 548 | 20250103 | 093700 | 749723800 | 72400 | 72400 | 72600 | 72400 | 66 |
| 549 | 20250103 | 093600 | 744938400 | 72400 | 72500 | 72500 | 72400 | 332 |
| 550 | 20250103 | 093500 | 720871200 | 72600 | 72600 | 72600 | 72500 | 64 |
| 551 | 20250103 | 093400 | 716226100 | 72600 | 72500 | 72600 | 72500 | 103 |
| 552 | 20250103 | 093300 | 708754400 | 72500 | 72400 | 72500 | 72400 | 48 |
| 553 | 20250103 | 093200 | 705275000 | 72400 | 72500 | 72500 | 72400 | 12 |
| 554 | 20250103 | 093100 | 704406100 | 72500 | 72700 | 72700 | 72500 | 49 |
| 555 | 20250103 | 093000 | 700852700 | 72600 | 72800 | 72800 | 72600 | 41 |
| 556 | 20250103 | 092900 | 697875300 | 72800 | 72700 | 72800 | 72600 | 224 |
| 557 | 20250103 | 092800 | 681588600 | 72700 | 72700 | 72800 | 72700 | 37 |
| 558 | 20250103 | 092700 | 678898000 | 72800 | 72800 | 72800 | 72700 | 21 |
| 559 | 20250103 | 092600 | 677370000 | 72700 | 72700 | 72800 | 72700 | 103 |
| 560 | 20250103 | 092500 | 669879500 | 72700 | 72700 | 72700 | 72600 | 10 |
| 561 | 20250103 | 092400 | 669152600 | 72800 | 72700 | 72800 | 72600 | 29 |
| 562 | 20250103 | 092300 | 667045200 | 72600 | 72200 | 72700 | 72200 | 284 |
| 563 | 20250103 | 092200 | 646482800 | 72200 | 72300 | 72400 | 72100 | 217 |
| 564 | 20250103 | 092100 | 630833500 | 72300 | 72300 | 72300 | 72200 | 71 |
| 565 | 20250103 | 092000 | 625702100 | 72300 | 72300 | 72400 | 72300 | 39 |
| 566 | 20250103 | 091900 | 622882300 | 72300 | 72400 | 72500 | 72300 | 266 |
| 567 | 20250103 | 091800 | 603640500 | 72400 | 72600 | 72600 | 72400 | 32 |
| 568 | 20250103 | 091700 | 601319300 | 72600 | 72700 | 72800 | 72600 | 176 |
| 569 | 20250103 | 091600 | 588525300 | 72700 | 72800 | 72900 | 72700 | 172 |
| 570 | 20250103 | 091500 | 576013800 | 72800 | 72400 | 72800 | 72400 | 134 |
| 571 | 20250103 | 091400 | 566297000 | 72400 | 72400 | 72400 | 72400 | 61 |
| 572 | 20250103 | 091300 | 561880600 | 72500 | 72500 | 72500 | 72400 | 29 |
| 573 | 20250103 | 091200 | 559778200 | 72600 | 72300 | 72600 | 72300 | 265 |
| 574 | 20250103 | 091100 | 540583200 | 72300 | 72600 | 72600 | 72300 | 108 |
| 575 | 20250103 | 091000 | 532766100 | 72600 | 72900 | 72900 | 72600 | 24 |
| 576 | 20250103 | 090900 | 531021400 | 73000 | 72900 | 73100 | 72800 | 479 |
| 577 | 20250103 | 090800 | 496057700 | 73000 | 72800 | 73000 | 72800 | 69 |
| 578 | 20250103 | 090700 | 491024700 | 72900 | 72800 | 73100 | 72800 | 1201 |
| 579 | 20250103 | 090600 | 403404400 | 72800 | 72800 | 72900 | 72800 | 27 |
| 580 | 20250103 | 090500 | 401437700 | 72500 | 72800 | 72800 | 72500 | 440 |
| 581 | 20250103 | 090400 | 369482600 | 72800 | 72900 | 73000 | 72600 | 452 |
| 582 | 20250103 | 090300 | 336562000 | 72900 | 72600 | 72900 | 72300 | 1164 |
| 583 | 20250103 | 090200 | 252004500 | 72700 | 71700 | 72700 | 71500 | 2887 |
| 584 | 20250103 | 090100 | 43646800 | 71500 | 71200 | 71500 | 71100 | 153 |
| 585 | 20250103 | 090000 | 32723200 | 71400 | 71500 | 71500 | 70700 | 458 |