30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 3 | 20250121 | 184300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 4 | 20250121 | 184200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 5 | 20250121 | 184100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 6 | 20250121 | 184000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 7 | 20250121 | 183900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 8 | 20250121 | 183800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 9 | 20250121 | 183700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 10 | 20250121 | 183600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 11 | 20250121 | 183500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 12 | 20250121 | 183400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 13 | 20250121 | 183300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 14 | 20250121 | 183200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 15 | 20250121 | 183100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 16 | 20250121 | 183000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 17 | 20250121 | 182900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 18 | 20250121 | 182800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 19 | 20250121 | 182700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 20 | 20250121 | 182600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 21 | 20250121 | 182500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 22 | 20250121 | 182400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 23 | 20250121 | 182300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 24 | 20250121 | 182200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 25 | 20250121 | 182100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 26 | 20250121 | 182000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 27 | 20250121 | 181900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 28 | 20250121 | 181800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 29 | 20250121 | 181700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 30 | 20250121 | 181600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 31 | 20250121 | 181500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 32 | 20250121 | 181400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 33 | 20250121 | 181300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 34 | 20250121 | 181200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 35 | 20250121 | 181100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 36 | 20250121 | 181000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 37 | 20250121 | 180900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 38 | 20250121 | 180800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 39 | 20250121 | 180700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 40 | 20250121 | 180600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 41 | 20250121 | 180500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 42 | 20250121 | 180400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 43 | 20250121 | 180300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 44 | 20250121 | 180200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 45 | 20250121 | 180100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 46 | 20250121 | 180000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 47 | 20250121 | 175900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 48 | 20250121 | 175800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 49 | 20250121 | 175700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 50 | 20250121 | 175600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 51 | 20250121 | 175500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 52 | 20250121 | 175400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 53 | 20250121 | 175300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 54 | 20250121 | 175200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 55 | 20250121 | 175100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 56 | 20250121 | 175000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 57 | 20250121 | 174900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 58 | 20250121 | 174800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 59 | 20250121 | 174700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 60 | 20250121 | 174600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 61 | 20250121 | 174500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 62 | 20250121 | 174400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 63 | 20250121 | 174300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 64 | 20250121 | 174200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 65 | 20250121 | 174100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 66 | 20250121 | 174000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 67 | 20250121 | 173900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 68 | 20250121 | 173800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 69 | 20250121 | 173700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 70 | 20250121 | 173600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 71 | 20250121 | 173500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 72 | 20250121 | 173400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 73 | 20250121 | 173300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 74 | 20250121 | 173200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 75 | 20250121 | 173100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 76 | 20250121 | 173000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 77 | 20250121 | 172900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 78 | 20250121 | 172800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 79 | 20250121 | 172700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 80 | 20250121 | 172600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 81 | 20250121 | 172500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 82 | 20250121 | 172400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 83 | 20250121 | 172300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 84 | 20250121 | 172200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 85 | 20250121 | 172100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 86 | 20250121 | 172000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 87 | 20250121 | 171900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 88 | 20250121 | 171800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 89 | 20250121 | 171700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 90 | 20250121 | 171600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 91 | 20250121 | 171500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 92 | 20250121 | 171400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 93 | 20250121 | 171300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 94 | 20250121 | 171200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 95 | 20250121 | 171100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 96 | 20250121 | 171000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 97 | 20250121 | 170900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 98 | 20250121 | 170800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 99 | 20250121 | 170700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 100 | 20250121 | 170600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 101 | 20250121 | 170500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 102 | 20250121 | 170400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 103 | 20250121 | 170300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 104 | 20250121 | 170200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 105 | 20250121 | 170100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 106 | 20250121 | 170000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 107 | 20250121 | 165900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 108 | 20250121 | 165800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 109 | 20250121 | 165700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 110 | 20250121 | 165600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 111 | 20250121 | 165500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 112 | 20250121 | 165400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 113 | 20250121 | 165300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 114 | 20250121 | 165200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 115 | 20250121 | 165100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 116 | 20250121 | 165000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 117 | 20250121 | 164900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 118 | 20250121 | 164800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 119 | 20250121 | 164700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 120 | 20250121 | 164600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 121 | 20250121 | 164500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 122 | 20250121 | 164400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 123 | 20250121 | 164300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 124 | 20250121 | 164200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 125 | 20250121 | 164100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 126 | 20250121 | 164000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 127 | 20250121 | 163900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 128 | 20250121 | 163800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 129 | 20250121 | 163700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 130 | 20250121 | 163600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 131 | 20250121 | 163500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 132 | 20250121 | 163400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 133 | 20250121 | 163300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 134 | 20250121 | 163200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 135 | 20250121 | 163100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 136 | 20250121 | 163000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 137 | 20250121 | 162900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 138 | 20250121 | 162800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 139 | 20250121 | 162700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 140 | 20250121 | 162600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 141 | 20250121 | 162500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 142 | 20250121 | 162400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 143 | 20250121 | 162300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 144 | 20250121 | 162200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 145 | 20250121 | 162100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 146 | 20250121 | 162000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 147 | 20250121 | 161900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 148 | 20250121 | 161800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 149 | 20250121 | 161700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 150 | 20250121 | 161600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 151 | 20250121 | 161500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 152 | 20250121 | 161400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 153 | 20250121 | 161300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 154 | 20250121 | 161200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 155 | 20250121 | 161100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 156 | 20250121 | 161000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 157 | 20250121 | 160900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 158 | 20250121 | 160800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 159 | 20250121 | 160700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 160 | 20250121 | 160600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 161 | 20250121 | 160500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 162 | 20250121 | 160400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 163 | 20250121 | 160300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 164 | 20250121 | 160200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 165 | 20250121 | 160100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 166 | 20250121 | 160000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 167 | 20250121 | 155900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 168 | 20250121 | 155800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 169 | 20250121 | 155700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 170 | 20250121 | 155600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 171 | 20250121 | 155500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 172 | 20250121 | 155400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 173 | 20250121 | 155300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 174 | 20250121 | 155200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 175 | 20250121 | 155100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 176 | 20250121 | 155000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 177 | 20250121 | 154900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 178 | 20250121 | 154800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 179 | 20250121 | 154700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 180 | 20250121 | 154600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 181 | 20250121 | 154500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 182 | 20250121 | 154400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 183 | 20250121 | 154300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 184 | 20250121 | 154200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 185 | 20250121 | 154100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 186 | 20250121 | 154000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 187 | 20250121 | 153900 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 188 | 20250121 | 153800 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 189 | 20250121 | 153700 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 190 | 20250121 | 153600 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 191 | 20250121 | 153500 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 192 | 20250121 | 153400 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 193 | 20250121 | 153300 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 194 | 20250121 | 153200 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 195 | 20250121 | 153100 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 196 | 20250121 | 153000 | 1732224500 | 83400 | 83400 | 83400 | 83400 | 818 |
| 197 | 20250121 | 152900 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 198 | 20250121 | 152800 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 199 | 20250121 | 152700 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 200 | 20250121 | 152600 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 201 | 20250121 | 152500 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 202 | 20250121 | 152400 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 203 | 20250121 | 152300 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 204 | 20250121 | 152200 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 205 | 20250121 | 152100 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 206 | 20250121 | 152000 | 1664003300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 207 | 20250121 | 151900 | 1664003300 | 82700 | 82700 | 82700 | 82500 | 32 |
| 208 | 20250121 | 151800 | 1661360400 | 82600 | 82700 | 82700 | 82600 | 29 |
| 209 | 20250121 | 151700 | 1658963000 | 82600 | 82700 | 82700 | 82500 | 45 |
| 210 | 20250121 | 151600 | 1655244300 | 82600 | 82700 | 82700 | 82500 | 67 |
| 211 | 20250121 | 151500 | 1649713100 | 82600 | 82700 | 82700 | 82500 | 31 |
| 212 | 20250121 | 151400 | 1647151900 | 82700 | 82600 | 82700 | 82600 | 3 |
| 213 | 20250121 | 151300 | 1646904000 | 82700 | 82600 | 82700 | 82600 | 24 |
| 214 | 20250121 | 151200 | 1644919300 | 82600 | 82700 | 82700 | 82600 | 200 |
| 215 | 20250121 | 151100 | 1628387300 | 82700 | 82800 | 82800 | 82700 | 56 |
| 216 | 20250121 | 151000 | 1623750600 | 82800 | 82600 | 82800 | 82600 | 20 |
| 217 | 20250121 | 150900 | 1622095800 | 82800 | 82600 | 82800 | 82600 | 44 |
| 218 | 20250121 | 150800 | 1618454800 | 82600 | 82600 | 82700 | 82600 | 46 |
| 219 | 20250121 | 150700 | 1614651200 | 82700 | 82600 | 82700 | 82600 | 37 |
| 220 | 20250121 | 150600 | 1611591800 | 82600 | 82600 | 82700 | 82600 | 6 |
| 221 | 20250121 | 150500 | 1611095900 | 82600 | 82700 | 82700 | 82600 | 80 |
| 222 | 20250121 | 150400 | 1604483200 | 82700 | 82600 | 82800 | 82600 | 281 |
| 223 | 20250121 | 150300 | 1581229000 | 82600 | 82600 | 82700 | 82500 | 66 |
| 224 | 20250121 | 150200 | 1575778000 | 82500 | 82400 | 82600 | 82400 | 78 |
| 225 | 20250121 | 150100 | 1569336400 | 82400 | 82500 | 82700 | 82400 | 1798 |
| 226 | 20250121 | 150000 | 1420971300 | 82500 | 82600 | 82600 | 82500 | 11 |
| 227 | 20250121 | 145900 | 1420063300 | 82600 | 82500 | 82600 | 82500 | 7 |
| 228 | 20250121 | 145800 | 1419485500 | 82600 | 82600 | 82600 | 82500 | 27 |
| 229 | 20250121 | 145700 | 1417255900 | 82500 | 82600 | 82600 | 82500 | 25 |
| 230 | 20250121 | 145600 | 1415191800 | 82500 | 82600 | 82600 | 82500 | 28 |
| 231 | 20250121 | 145500 | 1412881400 | 82600 | 82500 | 82600 | 82500 | 29 |
| 232 | 20250121 | 145400 | 1410486800 | 82500 | 82600 | 82600 | 82500 | 29 |
| 233 | 20250121 | 145300 | 1408093000 | 82500 | 82600 | 82600 | 82500 | 26 |
| 234 | 20250121 | 145200 | 1405947600 | 82600 | 82600 | 82600 | 82500 | 31 |
| 235 | 20250121 | 145100 | 1403387600 | 82600 | 82700 | 82700 | 82600 | 24 |
| 236 | 20250121 | 145000 | 1401405000 | 82600 | 82700 | 82700 | 82600 | 12 |
| 237 | 20250121 | 144900 | 1400413300 | 82600 | 82600 | 82700 | 82600 | 23 |
| 238 | 20250121 | 144800 | 1398513100 | 82600 | 82600 | 82600 | 82500 | 14 |
| 239 | 20250121 | 144700 | 1397357200 | 82500 | 82500 | 82600 | 82500 | 64 |
| 240 | 20250121 | 144600 | 1392077000 | 82600 | 82700 | 82700 | 82600 | 27 |
| 241 | 20250121 | 144500 | 1389846400 | 82700 | 82600 | 82700 | 82600 | 31 |
| 242 | 20250121 | 144400 | 1387285200 | 82500 | 82600 | 82600 | 82500 | 6 |
| 243 | 20250121 | 144300 | 1386789800 | 82500 | 82800 | 82800 | 82500 | 151 |
| 244 | 20250121 | 144200 | 1374314900 | 82900 | 82900 | 82900 | 82800 | 15 |
| 245 | 20250121 | 144100 | 1373072000 | 82900 | 82900 | 82900 | 82800 | 10 |
| 246 | 20250121 | 144000 | 1372243600 | 82900 | 83000 | 83000 | 82900 | 12 |
| 247 | 20250121 | 143900 | 1371248700 | 83000 | 82800 | 83000 | 82800 | 20 |
| 248 | 20250121 | 143800 | 1369589000 | 82900 | 82900 | 82900 | 82800 | 23 |
| 249 | 20250121 | 143700 | 1367682500 | 83000 | 82900 | 83000 | 82900 | 6 |
| 250 | 20250121 | 143600 | 1367184900 | 83000 | 82800 | 83000 | 82800 | 34 |
| 251 | 20250121 | 143500 | 1364364800 | 82800 | 82800 | 82900 | 82800 | 4 |
| 252 | 20250121 | 143400 | 1364033400 | 82900 | 82700 | 82900 | 82600 | 52 |
| 253 | 20250121 | 143300 | 1359730400 | 82700 | 82500 | 82700 | 82500 | 17 |
| 254 | 20250121 | 143200 | 1358326700 | 82700 | 82900 | 82900 | 82600 | 315 |
| 255 | 20250121 | 143100 | 1332278500 | 82800 | 83000 | 83000 | 82800 | 21 |
| 256 | 20250121 | 143000 | 1330537800 | 82900 | 83000 | 83000 | 82900 | 54 |
| 257 | 20250121 | 142900 | 1326056600 | 83000 | 83000 | 83100 | 83000 | 10 |
| 258 | 20250121 | 142800 | 1325226200 | 83000 | 83100 | 83100 | 83000 | 15 |
| 259 | 20250121 | 142700 | 1323980000 | 83000 | 83000 | 83100 | 83000 | 36 |
| 260 | 20250121 | 142600 | 1320989100 | 83000 | 83100 | 83100 | 82900 | 60 |
| 261 | 20250121 | 142500 | 1316005500 | 83200 | 83100 | 83200 | 83100 | 9 |
| 262 | 20250121 | 142400 | 1315257200 | 83200 | 83200 | 83200 | 83100 | 41 |
| 263 | 20250121 | 142300 | 1311846300 | 83100 | 83200 | 83200 | 83100 | 25 |
| 264 | 20250121 | 142200 | 1309768200 | 83200 | 83100 | 83200 | 83100 | 9 |
| 265 | 20250121 | 142100 | 1309019900 | 83200 | 83100 | 83200 | 83100 | 128 |
| 266 | 20250121 | 142000 | 1298371000 | 83200 | 83100 | 83200 | 83100 | 20 |
| 267 | 20250121 | 141900 | 1296707600 | 83100 | 83200 | 83200 | 83100 | 37 |
| 268 | 20250121 | 141800 | 1293631800 | 83200 | 83100 | 83200 | 83100 | 70 |
| 269 | 20250121 | 141700 | 1287808700 | 83200 | 83100 | 83200 | 83100 | 22 |
| 270 | 20250121 | 141600 | 1285978500 | 83100 | 83200 | 83200 | 83100 | 12 |
| 271 | 20250121 | 141500 | 1284980700 | 83200 | 83100 | 83200 | 83100 | 25 |
| 272 | 20250121 | 141400 | 1282900900 | 83100 | 83100 | 83100 | 83100 | 31 |
| 273 | 20250121 | 141300 | 1280324800 | 83200 | 83200 | 83200 | 83200 | 13 |
| 274 | 20250121 | 141200 | 1279243200 | 83200 | 83200 | 83300 | 83200 | 37 |
| 275 | 20250121 | 141100 | 1276164600 | 83000 | 83000 | 83000 | 83000 | 9 |
| 276 | 20250121 | 141000 | 1275417600 | 82700 | 83100 | 83200 | 82700 | 55 |
| 277 | 20250121 | 140900 | 1270856300 | 83100 | 83100 | 83100 | 83100 | 59 |
| 278 | 20250121 | 140800 | 1265953400 | 83100 | 83100 | 83100 | 83100 | 23 |
| 279 | 20250121 | 140700 | 1264042100 | 83100 | 83100 | 83100 | 83100 | 20 |
| 280 | 20250121 | 140600 | 1262380100 | 83100 | 83100 | 83100 | 83100 | 7 |
| 281 | 20250121 | 140500 | 1261798400 | 83100 | 83000 | 83100 | 83000 | 37 |
| 282 | 20250121 | 140400 | 1258727100 | 82900 | 83000 | 83000 | 82900 | 44 |
| 283 | 20250121 | 140300 | 1255078600 | 83000 | 83000 | 83000 | 83000 | 17 |
| 284 | 20250121 | 140200 | 1253667600 | 83000 | 83000 | 83000 | 83000 | 54 |
| 285 | 20250121 | 140100 | 1249185600 | 83000 | 82900 | 83000 | 82900 | 80 |
| 286 | 20250121 | 140000 | 1242553400 | 82900 | 83000 | 83000 | 82900 | 55 |
| 287 | 20250121 | 135900 | 1237993000 | 83000 | 83100 | 83100 | 83000 | 42 |
| 288 | 20250121 | 135800 | 1234505500 | 83100 | 83100 | 83100 | 83000 | 5 |
| 289 | 20250121 | 135700 | 1234090100 | 83000 | 83100 | 83200 | 83000 | 537 |
| 290 | 20250121 | 135600 | 1189416800 | 83100 | 83100 | 83100 | 83100 | 18 |
| 291 | 20250121 | 135500 | 1187921000 | 83100 | 83000 | 83100 | 83000 | 44 |
| 292 | 20250121 | 135400 | 1184268800 | 83100 | 83300 | 83300 | 83100 | 75 |
| 293 | 20250121 | 135300 | 1178034000 | 83300 | 83200 | 83300 | 83200 | 22 |
| 294 | 20250121 | 135200 | 1176203400 | 83200 | 83200 | 83200 | 83200 | 7 |
| 295 | 20250121 | 135100 | 1175621000 | 83200 | 83100 | 83200 | 83100 | 5 |
| 296 | 20250121 | 135000 | 1175205100 | 83100 | 83200 | 83200 | 83100 | 55 |
| 297 | 20250121 | 134900 | 1170630300 | 83100 | 83100 | 83100 | 83000 | 33 |
| 298 | 20250121 | 134800 | 1167888200 | 83200 | 83100 | 83200 | 83100 | 8 |
| 299 | 20250121 | 134700 | 1167222900 | 83100 | 83100 | 83200 | 83000 | 52 |
| 300 | 20250121 | 134600 | 1162899800 | 83100 | 83100 | 83200 | 83100 | 14 |
| 301 | 20250121 | 134500 | 1161736000 | 83100 | 83200 | 83200 | 83100 | 15 |
| 302 | 20250121 | 134400 | 1160489300 | 83200 | 83000 | 83200 | 83000 | 32 |
| 303 | 20250121 | 134300 | 1157831000 | 83100 | 83000 | 83100 | 83000 | 29 |
| 304 | 20250121 | 134200 | 1155423600 | 83000 | 83000 | 83100 | 83000 | 9 |
| 305 | 20250121 | 134100 | 1154676300 | 83000 | 83000 | 83100 | 83000 | 39 |
| 306 | 20250121 | 134000 | 1151438300 | 83100 | 83100 | 83200 | 83000 | 76 |
| 307 | 20250121 | 133900 | 1145125600 | 83200 | 83200 | 83200 | 83100 | 77 |
| 308 | 20250121 | 133800 | 1138719700 | 83200 | 83300 | 83300 | 83200 | 31 |
| 309 | 20250121 | 133700 | 1136138100 | 83200 | 83400 | 83400 | 83200 | 33 |
| 310 | 20250121 | 133600 | 1133388900 | 83400 | 83400 | 83400 | 83300 | 11 |
| 311 | 20250121 | 133500 | 1132471700 | 83100 | 83300 | 83300 | 83100 | 63 |
| 312 | 20250121 | 133400 | 1127230000 | 83300 | 83400 | 83400 | 83300 | 26 |
| 313 | 20250121 | 133300 | 1125062000 | 83300 | 83300 | 83300 | 83300 | 7 |
| 314 | 20250121 | 133200 | 1124478900 | 83300 | 83400 | 83400 | 83300 | 20 |
| 315 | 20250121 | 133100 | 1122812700 | 83300 | 83300 | 83300 | 83300 | 20 |
| 316 | 20250121 | 133000 | 1121146700 | 83200 | 83100 | 83300 | 83100 | 39 |
| 317 | 20250121 | 132900 | 1117904000 | 83000 | 83300 | 83300 | 83000 | 143 |
| 318 | 20250121 | 132800 | 1106012500 | 83300 | 83300 | 83300 | 83200 | 17 |
| 319 | 20250121 | 132700 | 1104596700 | 83300 | 83400 | 83500 | 83300 | 74 |
| 320 | 20250121 | 132600 | 1098431700 | 83300 | 83400 | 83400 | 83300 | 21 |
| 321 | 20250121 | 132500 | 1096680500 | 83400 | 83400 | 83400 | 83400 | 21 |
| 322 | 20250121 | 132400 | 1094929100 | 83400 | 83400 | 83500 | 83400 | 22 |
| 323 | 20250121 | 132300 | 1093093700 | 83400 | 83200 | 83400 | 83200 | 23 |
| 324 | 20250121 | 132200 | 1091179100 | 83200 | 83200 | 83200 | 83200 | 17 |
| 325 | 20250121 | 132100 | 1089764700 | 83200 | 83100 | 83200 | 83000 | 106 |
| 326 | 20250121 | 132000 | 1080955700 | 83100 | 82900 | 83100 | 82800 | 239 |
| 327 | 20250121 | 131900 | 1061115000 | 82800 | 82900 | 82900 | 82800 | 45 |
| 328 | 20250121 | 131800 | 1057385100 | 82900 | 82900 | 82900 | 82900 | 19 |
| 329 | 20250121 | 131700 | 1055810000 | 82900 | 82700 | 82900 | 82700 | 4 |
| 330 | 20250121 | 131600 | 1055478700 | 82800 | 82800 | 82800 | 82800 | 13 |
| 331 | 20250121 | 131500 | 1054402300 | 82700 | 82900 | 82900 | 82700 | 234 |
| 332 | 20250121 | 131400 | 1035032300 | 82900 | 83300 | 83300 | 82900 | 458 |
| 333 | 20250121 | 131300 | 996981500 | 83400 | 83500 | 83500 | 83300 | 7 |
| 334 | 20250121 | 131200 | 996398000 | 83500 | 83300 | 83700 | 83300 | 34 |
| 335 | 20250121 | 131100 | 993560500 | 83200 | 83400 | 83400 | 83200 | 702 |
| 336 | 20250121 | 131000 | 935126900 | 83500 | 83600 | 83600 | 83500 | 137 |
| 337 | 20250121 | 130900 | 923677600 | 83700 | 83700 | 83700 | 83700 | 4 |
| 338 | 20250121 | 130800 | 923342800 | 83700 | 83700 | 83700 | 83600 | 5 |
| 339 | 20250121 | 130700 | 922924400 | 83700 | 83700 | 83700 | 83600 | 24 |
| 340 | 20250121 | 130600 | 920916100 | 83700 | 83700 | 83700 | 83600 | 11 |
| 341 | 20250121 | 130500 | 919995600 | 83600 | 83700 | 83700 | 83600 | 10 |
| 342 | 20250121 | 130400 | 919159200 | 83700 | 83700 | 83700 | 83700 | 4 |
| 343 | 20250121 | 130300 | 918824400 | 83600 | 83600 | 83600 | 83500 | 34 |
| 344 | 20250121 | 130200 | 915982300 | 83600 | 83700 | 83700 | 83600 | 35 |
| 345 | 20250121 | 130100 | 913055800 | 83700 | 83800 | 83800 | 83700 | 40 |
| 346 | 20250121 | 130000 | 909707600 | 83700 | 83600 | 83700 | 83600 | 46 |
| 347 | 20250121 | 125900 | 905857900 | 83600 | 83700 | 83700 | 83600 | 6 |
| 348 | 20250121 | 125800 | 905356100 | 83600 | 83600 | 83700 | 83600 | 6 |
| 349 | 20250121 | 125700 | 904854100 | 83600 | 83700 | 83700 | 83600 | 28 |
| 350 | 20250121 | 125600 | 902511000 | 83600 | 83700 | 83700 | 83600 | 8 |
| 351 | 20250121 | 125500 | 901841700 | 83700 | 83500 | 83700 | 83500 | 27 |
| 352 | 20250121 | 125400 | 899584400 | 83600 | 83500 | 83600 | 83500 | 32 |
| 353 | 20250121 | 125300 | 896910000 | 83600 | 83700 | 83700 | 83600 | 34 |
| 354 | 20250121 | 125200 | 894067100 | 83700 | 83800 | 83800 | 83600 | 78 |
| 355 | 20250121 | 125100 | 887536900 | 83800 | 83800 | 83800 | 83800 | 3 |
| 356 | 20250121 | 125000 | 887285500 | 83700 | 83800 | 83800 | 83700 | 43 |
| 357 | 20250121 | 124900 | 883686000 | 83700 | 83700 | 83700 | 83600 | 193 |
| 358 | 20250121 | 124800 | 867533300 | 83700 | 83700 | 83700 | 83700 | 28 |
| 359 | 20250121 | 124700 | 865189700 | 83700 | 83700 | 83700 | 83700 | 2 |
| 360 | 20250121 | 124600 | 865022300 | 83700 | 83600 | 83700 | 83600 | 5 |
| 361 | 20250121 | 124500 | 864603900 | 83600 | 83700 | 83700 | 83600 | 453 |
| 362 | 20250121 | 124400 | 826688800 | 83600 | 83500 | 83600 | 83500 | 12 |
| 363 | 20250121 | 124300 | 825685900 | 83400 | 83700 | 83700 | 83400 | 83 |
| 364 | 20250121 | 124200 | 818746900 | 83800 | 83800 | 83800 | 83700 | 35 |
| 365 | 20250121 | 124100 | 815814700 | 83700 | 83800 | 83800 | 83700 | 5 |
| 366 | 20250121 | 124000 | 815395800 | 83800 | 83800 | 83800 | 83700 | 9 |
| 367 | 20250121 | 123900 | 814642100 | 83800 | 83700 | 83800 | 83600 | 29 |
| 368 | 20250121 | 123800 | 812214800 | 83700 | 83700 | 83700 | 83700 | 10 |
| 369 | 20250121 | 123700 | 811377800 | 83700 | 83700 | 83700 | 83700 | 3 |
| 370 | 20250121 | 123600 | 811126700 | 83700 | 83700 | 83800 | 83700 | 107 |
| 371 | 20250121 | 123500 | 802170600 | 83700 | 83700 | 83700 | 83600 | 19 |
| 372 | 20250121 | 123400 | 800580600 | 83700 | 83700 | 83700 | 83700 | 1 |
| 373 | 20250121 | 123300 | 800496900 | 83600 | 83700 | 83700 | 83600 | 34 |
| 374 | 20250121 | 123200 | 797652400 | 83600 | 83600 | 83600 | 83600 | 5 |
| 375 | 20250121 | 123100 | 797234400 | 83600 | 83600 | 83600 | 83600 | 5 |
| 376 | 20250121 | 123000 | 796816400 | 83700 | 83600 | 83700 | 83500 | 331 |
| 377 | 20250121 | 122900 | 769134200 | 83500 | 83600 | 83600 | 83500 | 24 |
| 378 | 20250121 | 122800 | 767128400 | 83500 | 83500 | 83500 | 83500 | 0 |
| 379 | 20250121 | 122700 | 767128400 | 83500 | 83600 | 83600 | 83500 | 26 |
| 380 | 20250121 | 122600 | 764955700 | 83500 | 83600 | 83600 | 83500 | 170 |
| 381 | 20250121 | 122500 | 750748100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 382 | 20250121 | 122400 | 750748100 | 83600 | 83500 | 83600 | 83500 | 12 |
| 383 | 20250121 | 122300 | 749745500 | 83600 | 83600 | 83600 | 83600 | 19 |
| 384 | 20250121 | 122200 | 748157100 | 83500 | 83500 | 83500 | 83500 | 0 |
| 385 | 20250121 | 122100 | 748157100 | 83500 | 83600 | 83600 | 83500 | 128 |
| 386 | 20250121 | 122000 | 737465900 | 83500 | 83600 | 83600 | 83500 | 22 |
| 387 | 20250121 | 121900 | 735627200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 388 | 20250121 | 121800 | 735627200 | 83600 | 83600 | 83600 | 83600 | 4 |
| 389 | 20250121 | 121700 | 735292800 | 83500 | 83500 | 83500 | 83500 | 2 |
| 390 | 20250121 | 121600 | 735125800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 391 | 20250121 | 121500 | 735125800 | 83500 | 83500 | 83500 | 83500 | 6 |
| 392 | 20250121 | 121400 | 734624800 | 83400 | 83500 | 83500 | 83300 | 23 |
| 393 | 20250121 | 121300 | 732705700 | 83500 | 83400 | 83500 | 83400 | 33 |
| 394 | 20250121 | 121200 | 729952700 | 83600 | 83700 | 83700 | 83600 | 42 |
| 395 | 20250121 | 121100 | 726440800 | 83700 | 83500 | 83700 | 83400 | 189 |
| 396 | 20250121 | 121000 | 710641300 | 83600 | 83500 | 83600 | 83500 | 23 |
| 397 | 20250121 | 120900 | 708719300 | 83400 | 83500 | 83500 | 83400 | 5 |
| 398 | 20250121 | 120800 | 708302100 | 83500 | 83400 | 83500 | 83400 | 374 |
| 399 | 20250121 | 120700 | 677076300 | 83300 | 83300 | 83300 | 83300 | 3 |
| 400 | 20250121 | 120600 | 676826400 | 83400 | 83400 | 83400 | 83400 | 5 |
| 401 | 20250121 | 120500 | 676409400 | 83300 | 83300 | 83300 | 83300 | 19 |
| 402 | 20250121 | 120400 | 674826700 | 83200 | 83400 | 83500 | 83200 | 71 |
| 403 | 20250121 | 120300 | 668906000 | 83400 | 83500 | 83500 | 83400 | 13 |
| 404 | 20250121 | 120200 | 667821600 | 83500 | 83500 | 83500 | 83400 | 23 |
| 405 | 20250121 | 120100 | 665901500 | 83400 | 83500 | 83500 | 83400 | 19 |
| 406 | 20250121 | 120000 | 664315500 | 83400 | 83400 | 83400 | 83400 | 0 |
| 407 | 20250121 | 115900 | 664315500 | 83400 | 83400 | 83500 | 83400 | 35 |
| 408 | 20250121 | 115800 | 661395800 | 83500 | 83500 | 83500 | 83400 | 27 |
| 409 | 20250121 | 115700 | 659141600 | 83400 | 83400 | 83400 | 83400 | 2 |
| 410 | 20250121 | 115600 | 658974800 | 83400 | 83200 | 83400 | 83200 | 566 |
| 411 | 20250121 | 115500 | 611847700 | 83100 | 83100 | 83100 | 83100 | 0 |
| 412 | 20250121 | 115400 | 611847700 | 83100 | 83000 | 83100 | 83000 | 139 |
| 413 | 20250121 | 115300 | 600296900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 414 | 20250121 | 115200 | 600296900 | 83100 | 83000 | 83100 | 83000 | 35 |
| 415 | 20250121 | 115100 | 597388900 | 83100 | 83000 | 83100 | 83000 | 25 |
| 416 | 20250121 | 115000 | 595312000 | 83000 | 83000 | 83000 | 83000 | 0 |
| 417 | 20250121 | 114900 | 595312000 | 83000 | 83100 | 83100 | 83000 | 56 |
| 418 | 20250121 | 114800 | 590660800 | 83000 | 83000 | 83000 | 83000 | 0 |
| 419 | 20250121 | 114700 | 590660800 | 83000 | 83000 | 83000 | 83000 | 1 |
| 420 | 20250121 | 114600 | 590577800 | 83000 | 83000 | 83000 | 82900 | 38 |
| 421 | 20250121 | 114500 | 587423900 | 83000 | 83000 | 83000 | 83000 | 1 |
| 422 | 20250121 | 114400 | 587340900 | 83000 | 82900 | 83000 | 82900 | 11 |
| 423 | 20250121 | 114300 | 586428000 | 83000 | 83000 | 83000 | 82900 | 44 |
| 424 | 20250121 | 114200 | 582776500 | 83000 | 83000 | 83000 | 82900 | 20 |
| 425 | 20250121 | 114100 | 581116600 | 82900 | 83000 | 83000 | 82900 | 77 |
| 426 | 20250121 | 114000 | 574726000 | 83000 | 83000 | 83100 | 83000 | 18 |
| 427 | 20250121 | 113900 | 573231000 | 83100 | 83000 | 83100 | 83000 | 15 |
| 428 | 20250121 | 113800 | 571984600 | 83000 | 82900 | 83000 | 82900 | 66 |
| 429 | 20250121 | 113700 | 566507100 | 83000 | 83000 | 83000 | 82900 | 88 |
| 430 | 20250121 | 113600 | 559203200 | 83000 | 83100 | 83100 | 83000 | 13 |
| 431 | 20250121 | 113500 | 558123100 | 83000 | 83000 | 83000 | 83000 | 9 |
| 432 | 20250121 | 113400 | 557376100 | 83100 | 83100 | 83100 | 83000 | 31 |
| 433 | 20250121 | 113300 | 554800400 | 83000 | 83000 | 83000 | 83000 | 4 |
| 434 | 20250121 | 113200 | 554468400 | 83000 | 83000 | 83000 | 83000 | 2 |
| 435 | 20250121 | 113100 | 554302400 | 83100 | 83000 | 83100 | 83000 | 7 |
| 436 | 20250121 | 113000 | 553720800 | 83000 | 83000 | 83100 | 83000 | 32 |
| 437 | 20250121 | 112900 | 551063300 | 83000 | 83000 | 83100 | 83000 | 17 |
| 438 | 20250121 | 112800 | 549650900 | 83100 | 83000 | 83100 | 83000 | 105 |
| 439 | 20250121 | 112700 | 540926000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 440 | 20250121 | 112600 | 540926000 | 83100 | 82700 | 83100 | 82700 | 900 |
| 441 | 20250121 | 112500 | 466256600 | 82800 | 82900 | 82900 | 82800 | 226 |
| 442 | 20250121 | 112400 | 447541200 | 82800 | 82800 | 82900 | 82800 | 23 |
| 443 | 20250121 | 112300 | 445635000 | 82800 | 82800 | 82800 | 82600 | 62 |
| 444 | 20250121 | 112200 | 440501700 | 82800 | 82900 | 82900 | 82800 | 45 |
| 445 | 20250121 | 112100 | 436772000 | 82800 | 82700 | 82900 | 82700 | 472 |
| 446 | 20250121 | 112000 | 397704900 | 82600 | 82700 | 82700 | 82600 | 22 |
| 447 | 20250121 | 111900 | 395885900 | 82600 | 82600 | 82700 | 82600 | 27 |
| 448 | 20250121 | 111800 | 393653700 | 82600 | 82600 | 82600 | 82600 | 5 |
| 449 | 20250121 | 111700 | 393240700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 450 | 20250121 | 111600 | 393240700 | 82600 | 82600 | 82600 | 82600 | 1 |
| 451 | 20250121 | 111500 | 393158100 | 82600 | 82700 | 82700 | 82600 | 20 |
| 452 | 20250121 | 111400 | 391504400 | 82600 | 82600 | 82700 | 82600 | 33 |
| 453 | 20250121 | 111300 | 388778500 | 82700 | 82700 | 82700 | 82700 | 9 |
| 454 | 20250121 | 111200 | 388034200 | 82600 | 82700 | 82700 | 82500 | 44 |
| 455 | 20250121 | 111100 | 384396800 | 82700 | 82700 | 82700 | 82700 | 19 |
| 456 | 20250121 | 111000 | 382825500 | 82700 | 82800 | 82800 | 82700 | 60 |
| 457 | 20250121 | 110900 | 377859000 | 82700 | 82700 | 82700 | 82700 | 1 |
| 458 | 20250121 | 110800 | 377776300 | 82700 | 82800 | 82800 | 82700 | 36 |
| 459 | 20250121 | 110700 | 374797400 | 82800 | 82800 | 82800 | 82800 | 207 |
| 460 | 20250121 | 110600 | 357657800 | 82800 | 82900 | 82900 | 82800 | 26 |
| 461 | 20250121 | 110500 | 355503200 | 82800 | 82800 | 82800 | 82800 | 0 |
| 462 | 20250121 | 110400 | 355503200 | 82800 | 82900 | 82900 | 82800 | 11 |
| 463 | 20250121 | 110300 | 354591600 | 82800 | 82800 | 82800 | 82800 | 9 |
| 464 | 20250121 | 110200 | 353846400 | 82900 | 82800 | 82900 | 82800 | 121 |
| 465 | 20250121 | 110100 | 343816000 | 82800 | 82800 | 82800 | 82800 | 1 |
| 466 | 20250121 | 110000 | 343733200 | 82800 | 82900 | 82900 | 82800 | 19 |
| 467 | 20250121 | 105900 | 342158200 | 82800 | 82800 | 82800 | 82800 | 18 |
| 468 | 20250121 | 105800 | 340667800 | 82800 | 82800 | 82800 | 82800 | 0 |
| 469 | 20250121 | 105700 | 340667800 | 82800 | 82800 | 82800 | 82800 | 115 |
| 470 | 20250121 | 105600 | 331145800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 471 | 20250121 | 105500 | 331145800 | 82700 | 82800 | 82800 | 82700 | 2 |
| 472 | 20250121 | 105400 | 330980300 | 82700 | 82800 | 82800 | 82700 | 19 |
| 473 | 20250121 | 105300 | 329408200 | 82800 | 82700 | 82800 | 82700 | 19 |
| 474 | 20250121 | 105200 | 327835300 | 82700 | 82700 | 82700 | 82700 | 0 |
| 475 | 20250121 | 105100 | 327835300 | 82700 | 82700 | 82700 | 82700 | 10 |
| 476 | 20250121 | 105000 | 327008300 | 82700 | 82600 | 82700 | 82600 | 41 |
| 477 | 20250121 | 104900 | 323617700 | 82600 | 82600 | 82600 | 82600 | 55 |
| 478 | 20250121 | 104800 | 319074700 | 82600 | 82600 | 82600 | 82600 | 1 |
| 479 | 20250121 | 104700 | 318992100 | 82600 | 82600 | 82700 | 82600 | 27 |
| 480 | 20250121 | 104600 | 316760200 | 82600 | 82600 | 82600 | 82600 | 1 |
| 481 | 20250121 | 104500 | 316677600 | 82600 | 82600 | 82600 | 82600 | 0 |
| 482 | 20250121 | 104400 | 316677600 | 82600 | 82700 | 82700 | 82600 | 19 |
| 483 | 20250121 | 104300 | 315106700 | 82600 | 82700 | 82700 | 82600 | 7 |
| 484 | 20250121 | 104200 | 314528400 | 82600 | 82700 | 82700 | 82600 | 13 |
| 485 | 20250121 | 104100 | 313453600 | 82600 | 82600 | 82700 | 82600 | 39 |
| 486 | 20250121 | 104000 | 310229400 | 82600 | 82600 | 82600 | 82600 | 6 |
| 487 | 20250121 | 103900 | 309733800 | 82600 | 82600 | 82600 | 82600 | 3 |
| 488 | 20250121 | 103800 | 309486000 | 82700 | 82700 | 82700 | 82700 | 17 |
| 489 | 20250121 | 103700 | 308080100 | 82700 | 82700 | 82700 | 82700 | 9 |
| 490 | 20250121 | 103600 | 307335800 | 82700 | 82800 | 82800 | 82700 | 81 |
| 491 | 20250121 | 103500 | 300634500 | 82800 | 82800 | 82800 | 82800 | 111 |
| 492 | 20250121 | 103400 | 291443700 | 82800 | 82700 | 82800 | 82700 | 25 |
| 493 | 20250121 | 103300 | 289374500 | 82800 | 82800 | 82800 | 82800 | 28 |
| 494 | 20250121 | 103200 | 287056100 | 82700 | 82600 | 82700 | 82600 | 34 |
| 495 | 20250121 | 103100 | 284244400 | 82600 | 82600 | 82600 | 82600 | 1 |
| 496 | 20250121 | 103000 | 284161800 | 82600 | 82700 | 82700 | 82600 | 53 |
| 497 | 20250121 | 102900 | 279780000 | 82600 | 82700 | 82700 | 82600 | 33 |
| 498 | 20250121 | 102800 | 277052400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 499 | 20250121 | 102700 | 277052400 | 82600 | 82600 | 82700 | 82600 | 8 |
| 500 | 20250121 | 102600 | 276391500 | 82600 | 82700 | 82700 | 82600 | 11 |
| 501 | 20250121 | 102500 | 275482000 | 82600 | 82600 | 82700 | 82600 | 106 |
| 502 | 20250121 | 102400 | 266718100 | 82700 | 82600 | 82700 | 82600 | 6 |
| 503 | 20250121 | 102300 | 266222400 | 82600 | 82600 | 82600 | 82600 | 1 |
| 504 | 20250121 | 102200 | 266139800 | 82500 | 82500 | 82500 | 82500 | 7 |
| 505 | 20250121 | 102100 | 265562300 | 82600 | 82600 | 82600 | 82600 | 3 |
| 506 | 20250121 | 102000 | 265314500 | 82600 | 82600 | 82600 | 82600 | 73 |
| 507 | 20250121 | 101900 | 259284700 | 82600 | 82700 | 82700 | 82600 | 18 |
| 508 | 20250121 | 101800 | 257796200 | 82600 | 82600 | 82600 | 82600 | 1 |
| 509 | 20250121 | 101700 | 257713600 | 82600 | 82600 | 82600 | 82600 | 11 |
| 510 | 20250121 | 101600 | 256805000 | 82600 | 82600 | 82600 | 82600 | 84 |
| 511 | 20250121 | 101500 | 249866600 | 82600 | 82600 | 82600 | 82600 | 4 |
| 512 | 20250121 | 101400 | 249536200 | 82600 | 82600 | 82600 | 82600 | 132 |
| 513 | 20250121 | 101300 | 238633000 | 82600 | 82600 | 82600 | 82600 | 6 |
| 514 | 20250121 | 101200 | 238137400 | 82500 | 82500 | 82500 | 82500 | 14 |
| 515 | 20250121 | 101100 | 236982400 | 82500 | 82500 | 82500 | 82500 | 20 |
| 516 | 20250121 | 101000 | 235332400 | 82500 | 82500 | 82500 | 82500 | 18 |
| 517 | 20250121 | 100900 | 233847400 | 82400 | 82400 | 82400 | 82400 | 2 |
| 518 | 20250121 | 100800 | 233682600 | 82400 | 82500 | 82500 | 82400 | 8 |
| 519 | 20250121 | 100700 | 233022700 | 82500 | 82400 | 82500 | 82400 | 21 |
| 520 | 20250121 | 100600 | 231292200 | 82400 | 82300 | 82400 | 82300 | 16 |
| 521 | 20250121 | 100500 | 229975000 | 82300 | 82300 | 82300 | 82300 | 3 |
| 522 | 20250121 | 100400 | 229728100 | 82300 | 82300 | 82300 | 82300 | 22 |
| 523 | 20250121 | 100300 | 227917500 | 82300 | 82300 | 82300 | 82300 | 0 |
| 524 | 20250121 | 100200 | 227917500 | 82300 | 82300 | 82300 | 82300 | 9 |
| 525 | 20250121 | 100100 | 227176800 | 82400 | 82300 | 82400 | 82300 | 27 |
| 526 | 20250121 | 100000 | 224954600 | 82200 | 82200 | 82200 | 82200 | 0 |
| 527 | 20250121 | 095900 | 224954600 | 82200 | 82300 | 82300 | 82200 | 26 |
| 528 | 20250121 | 095800 | 222815500 | 82300 | 82500 | 82500 | 82300 | 54 |
| 529 | 20250121 | 095700 | 218362700 | 82500 | 82500 | 82500 | 82500 | 15 |
| 530 | 20250121 | 095600 | 217125200 | 82500 | 82500 | 82500 | 82500 | 0 |
| 531 | 20250121 | 095500 | 217125200 | 82500 | 82400 | 82500 | 82400 | 22 |
| 532 | 20250121 | 095400 | 215311600 | 82400 | 82300 | 82400 | 82300 | 11 |
| 533 | 20250121 | 095300 | 214406000 | 82200 | 82200 | 82200 | 82200 | 6 |
| 534 | 20250121 | 095200 | 213912800 | 82200 | 82300 | 82400 | 82200 | 51 |
| 535 | 20250121 | 095100 | 209715200 | 82300 | 82300 | 82300 | 82300 | 6 |
| 536 | 20250121 | 095000 | 209221400 | 82200 | 82600 | 82600 | 82200 | 24 |
| 537 | 20250121 | 094900 | 207242300 | 82600 | 82600 | 82600 | 82600 | 9 |
| 538 | 20250121 | 094800 | 206498900 | 82600 | 82500 | 82600 | 82500 | 40 |
| 539 | 20250121 | 094700 | 203195900 | 82500 | 82600 | 82600 | 82500 | 3 |
| 540 | 20250121 | 094600 | 202948300 | 82600 | 82600 | 82600 | 82500 | 31 |
| 541 | 20250121 | 094500 | 200388000 | 82700 | 82900 | 82900 | 82700 | 67 |
| 542 | 20250121 | 094400 | 194842100 | 82500 | 82500 | 82500 | 82500 | 0 |
| 543 | 20250121 | 094300 | 194842100 | 82500 | 82500 | 82500 | 82500 | 0 |
| 544 | 20250121 | 094200 | 194842100 | 82500 | 82500 | 82500 | 82500 | 0 |
| 545 | 20250121 | 094100 | 194842100 | 82500 | 82500 | 82500 | 82500 | 2 |
| 546 | 20250121 | 094000 | 194677100 | 82700 | 82600 | 82700 | 82600 | 7 |
| 547 | 20250121 | 093900 | 194098500 | 82600 | 82400 | 82600 | 82200 | 158 |
| 548 | 20250121 | 093800 | 181088700 | 82200 | 82300 | 82300 | 82200 | 62 |
| 549 | 20250121 | 093700 | 175989700 | 82400 | 82400 | 82400 | 82400 | 19 |
| 550 | 20250121 | 093600 | 174424100 | 82300 | 82600 | 82600 | 82300 | 249 |
| 551 | 20250121 | 093500 | 153885500 | 82600 | 82600 | 82600 | 82500 | 33 |
| 552 | 20250121 | 093400 | 151160100 | 82600 | 82600 | 82600 | 82600 | 0 |
| 553 | 20250121 | 093300 | 151160100 | 82600 | 82700 | 82700 | 82600 | 28 |
| 554 | 20250121 | 093200 | 148845100 | 82600 | 82600 | 83000 | 82500 | 162 |
| 555 | 20250121 | 093100 | 135427000 | 82600 | 82600 | 82600 | 82600 | 3 |
| 556 | 20250121 | 093000 | 135179200 | 82600 | 82700 | 82700 | 82600 | 25 |
| 557 | 20250121 | 092900 | 133111900 | 82700 | 82500 | 82700 | 82500 | 7 |
| 558 | 20250121 | 092800 | 132533200 | 82600 | 82600 | 82700 | 82600 | 8 |
| 559 | 20250121 | 092700 | 131872300 | 82600 | 82400 | 82600 | 82400 | 63 |
| 560 | 20250121 | 092600 | 126672900 | 82400 | 82500 | 82500 | 82400 | 78 |
| 561 | 20250121 | 092500 | 120238900 | 82500 | 82500 | 82500 | 82400 | 146 |
| 562 | 20250121 | 092400 | 108194000 | 82500 | 82500 | 82500 | 82500 | 17 |
| 563 | 20250121 | 092300 | 106791500 | 82400 | 82400 | 82400 | 82400 | 4 |
| 564 | 20250121 | 092200 | 106461900 | 82400 | 82300 | 82400 | 82300 | 53 |
| 565 | 20250121 | 092100 | 102094900 | 82400 | 82400 | 82400 | 82400 | 9 |
| 566 | 20250121 | 092000 | 101353300 | 82400 | 82300 | 82400 | 82300 | 90 |
| 567 | 20250121 | 091900 | 93940800 | 82300 | 82300 | 82300 | 82300 | 36 |
| 568 | 20250121 | 091800 | 90978000 | 82300 | 82200 | 82300 | 82200 | 47 |
| 569 | 20250121 | 091700 | 87110000 | 82200 | 82200 | 82200 | 82100 | 33 |
| 570 | 20250121 | 091600 | 84397700 | 82200 | 82200 | 82200 | 82200 | 2 |
| 571 | 20250121 | 091500 | 84233300 | 82200 | 82200 | 82200 | 82200 | 3 |
| 572 | 20250121 | 091400 | 83986700 | 82200 | 82300 | 82400 | 82200 | 76 |
| 573 | 20250121 | 091300 | 77731700 | 82300 | 82200 | 82300 | 82200 | 24 |
| 574 | 20250121 | 091200 | 75758700 | 82000 | 82100 | 82100 | 82000 | 228 |
| 575 | 20250121 | 091100 | 57061200 | 82100 | 82000 | 82100 | 82000 | 58 |
| 576 | 20250121 | 091000 | 52304900 | 82100 | 82100 | 82100 | 82100 | 1 |
| 577 | 20250121 | 090900 | 52222800 | 82000 | 82000 | 82000 | 82000 | 148 |
| 578 | 20250121 | 090800 | 40086800 | 82000 | 81800 | 82000 | 81800 | 25 |
| 579 | 20250121 | 090700 | 38039100 | 81900 | 81900 | 81900 | 81900 | 45 |
| 580 | 20250121 | 090600 | 34353600 | 81800 | 81800 | 81800 | 81800 | 62 |
| 581 | 20250121 | 090500 | 29282000 | 81800 | 81800 | 82000 | 81800 | 175 |
| 582 | 20250121 | 090400 | 14955400 | 81900 | 81900 | 81900 | 81800 | 57 |
| 583 | 20250121 | 090300 | 10288100 | 82000 | 82000 | 82000 | 82000 | 1 |
| 584 | 20250121 | 090200 | 10206100 | 82000 | 82000 | 82000 | 81800 | 50 |
| 585 | 20250121 | 090100 | 6108800 | 82000 | 82500 | 82500 | 82000 | 4 |
| 586 | 20250121 | 090000 | 5779500 | 81900 | 82800 | 82800 | 81900 | 70 |