30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 184500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 3 | 20250107 | 184400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20250107 | 184300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20250107 | 184200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20250107 | 184100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20250107 | 184000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20250107 | 183900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20250107 | 183800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20250107 | 183700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20250107 | 183600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20250107 | 183500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20250107 | 183400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20250107 | 183300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20250107 | 183200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20250107 | 183100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20250107 | 183000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20250107 | 182900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20250107 | 182800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20250107 | 182700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20250107 | 182600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20250107 | 182500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20250107 | 182400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20250107 | 182300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20250107 | 182200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20250107 | 182100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20250107 | 182000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20250107 | 181900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20250107 | 181800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20250107 | 181700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20250107 | 181600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20250107 | 181500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 33 | 20250107 | 181400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20250107 | 181300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20250107 | 181200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20250107 | 181100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20250107 | 181000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20250107 | 180900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20250107 | 180800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20250107 | 180700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20250107 | 180600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20250107 | 180500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20250107 | 180400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20250107 | 180300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20250107 | 180200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20250107 | 180100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20250107 | 180000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20250107 | 175900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20250107 | 175800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20250107 | 175700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20250107 | 175600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20250107 | 175500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20250107 | 175400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20250107 | 175300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20250107 | 175200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20250107 | 175100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20250107 | 175000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20250107 | 174900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20250107 | 174800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20250107 | 174700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20250107 | 174600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20250107 | 174500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 63 | 20250107 | 174400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20250107 | 174300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20250107 | 174200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20250107 | 174100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20250107 | 174000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20250107 | 173900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20250107 | 173800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20250107 | 173700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20250107 | 173600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20250107 | 173500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20250107 | 173400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20250107 | 173300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20250107 | 173200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20250107 | 173100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20250107 | 173000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20250107 | 172900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20250107 | 172800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20250107 | 172700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20250107 | 172600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20250107 | 172500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20250107 | 172400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20250107 | 172300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20250107 | 172200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20250107 | 172100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20250107 | 172000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20250107 | 171900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20250107 | 171800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20250107 | 171700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20250107 | 171600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20250107 | 171500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 93 | 20250107 | 171400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20250107 | 171300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20250107 | 171200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20250107 | 171100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20250107 | 171000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20250107 | 170900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20250107 | 170800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20250107 | 170700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20250107 | 170600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20250107 | 170500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20250107 | 170400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20250107 | 170300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20250107 | 170200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20250107 | 170100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20250107 | 170000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20250107 | 165900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20250107 | 165800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20250107 | 165700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20250107 | 165600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20250107 | 165500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20250107 | 165400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20250107 | 165300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20250107 | 165200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20250107 | 165100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20250107 | 165000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20250107 | 164900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20250107 | 164800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20250107 | 164700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20250107 | 164600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20250107 | 164500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 123 | 20250107 | 164400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20250107 | 164300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20250107 | 164200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20250107 | 164100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20250107 | 164000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20250107 | 163900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20250107 | 163800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20250107 | 163700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20250107 | 163600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20250107 | 163500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20250107 | 163400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20250107 | 163300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20250107 | 163200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20250107 | 163100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20250107 | 163000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20250107 | 162900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20250107 | 162800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20250107 | 162700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20250107 | 162600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20250107 | 162500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20250107 | 162400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20250107 | 162300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20250107 | 162200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20250107 | 162100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20250107 | 162000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20250107 | 161900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20250107 | 161800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20250107 | 161700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20250107 | 161600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20250107 | 161500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 153 | 20250107 | 161400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20250107 | 161300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20250107 | 161200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20250107 | 161100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20250107 | 161000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20250107 | 160900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20250107 | 160800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20250107 | 160700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20250107 | 160600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20250107 | 160500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20250107 | 160400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20250107 | 160300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20250107 | 160200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20250107 | 160100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20250107 | 160000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20250107 | 155900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20250107 | 155800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20250107 | 155700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20250107 | 155600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20250107 | 155500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20250107 | 155400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20250107 | 155300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20250107 | 155200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20250107 | 155100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20250107 | 155000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20250107 | 154900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20250107 | 154800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20250107 | 154700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20250107 | 154600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20250107 | 154500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 183 | 20250107 | 154400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20250107 | 154300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20250107 | 154200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20250107 | 154100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20250107 | 154000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20250107 | 153900 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20250107 | 153800 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20250107 | 153700 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20250107 | 153600 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20250107 | 153500 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20250107 | 153400 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20250107 | 153300 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20250107 | 153200 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20250107 | 153100 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20250107 | 153000 | 1047424800 | 54300 | 54300 | 54300 | 54300 | 396 |
| 198 | 20250107 | 152900 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20250107 | 152800 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20250107 | 152700 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20250107 | 152600 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20250107 | 152500 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20250107 | 152400 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20250107 | 152300 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20250107 | 152200 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20250107 | 152100 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20250107 | 152000 | 1025922000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20250107 | 151900 | 1025922000 | 54300 | 54400 | 54400 | 54300 | 28 |
| 209 | 20250107 | 151800 | 1024400600 | 54300 | 54400 | 54400 | 54300 | 138 |
| 210 | 20250107 | 151700 | 1016907100 | 54400 | 54400 | 54400 | 54300 | 13 |
| 211 | 20250107 | 151600 | 1016200900 | 54300 | 54300 | 54300 | 54300 | 2 |
| 212 | 20250107 | 151500 | 1016092300 | 54300 | 54300 | 54300 | 54300 | 11 |
| 213 | 20250107 | 151400 | 1015495000 | 54400 | 54300 | 54400 | 54300 | 41 |
| 214 | 20250107 | 151300 | 1013264700 | 54200 | 54200 | 54200 | 54200 | 1 |
| 215 | 20250107 | 151200 | 1013210500 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20250107 | 151100 | 1013210500 | 54200 | 54200 | 54200 | 54200 | 2 |
| 217 | 20250107 | 151000 | 1013102100 | 54200 | 54200 | 54200 | 54200 | 17 |
| 218 | 20250107 | 150900 | 1012180700 | 54200 | 54300 | 54300 | 54200 | 63 |
| 219 | 20250107 | 150800 | 1008760000 | 54300 | 54400 | 54400 | 54300 | 66 |
| 220 | 20250107 | 150700 | 1005174800 | 54400 | 54400 | 54400 | 54400 | 110 |
| 221 | 20250107 | 150600 | 999190800 | 54300 | 54300 | 54300 | 54300 | 245 |
| 222 | 20250107 | 150500 | 985887300 | 54300 | 54300 | 54300 | 54300 | 22 |
| 223 | 20250107 | 150400 | 984692700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 224 | 20250107 | 150300 | 984692700 | 54300 | 54200 | 54300 | 54200 | 104 |
| 225 | 20250107 | 150200 | 979055500 | 54200 | 54200 | 54300 | 54200 | 34 |
| 226 | 20250107 | 150100 | 977209700 | 54300 | 54200 | 54300 | 54200 | 57 |
| 227 | 20250107 | 150000 | 974119700 | 54300 | 54300 | 54300 | 54300 | 102 |
| 228 | 20250107 | 145900 | 968581100 | 54200 | 54300 | 54300 | 54200 | 140 |
| 229 | 20250107 | 145800 | 960992600 | 54300 | 54400 | 54400 | 54200 | 162 |
| 230 | 20250107 | 145700 | 952194800 | 54300 | 54400 | 54400 | 54300 | 2 |
| 231 | 20250107 | 145600 | 952086100 | 54400 | 54300 | 54400 | 54300 | 3 |
| 232 | 20250107 | 145500 | 951923000 | 54400 | 54300 | 54400 | 54300 | 8 |
| 233 | 20250107 | 145400 | 951488500 | 54300 | 54400 | 54400 | 54300 | 12 |
| 234 | 20250107 | 145300 | 950836700 | 54300 | 54400 | 54400 | 54300 | 44 |
| 235 | 20250107 | 145200 | 948447300 | 54400 | 54400 | 54400 | 54400 | 63 |
| 236 | 20250107 | 145100 | 945020100 | 54300 | 54400 | 54400 | 54300 | 148 |
| 237 | 20250107 | 145000 | 936977200 | 54600 | 54500 | 54600 | 54500 | 26 |
| 238 | 20250107 | 144900 | 935560000 | 54700 | 54700 | 54700 | 54700 | 1 |
| 239 | 20250107 | 144800 | 935505300 | 54700 | 54500 | 54700 | 54500 | 87 |
| 240 | 20250107 | 144700 | 930756000 | 54600 | 54600 | 54600 | 54600 | 3 |
| 241 | 20250107 | 144600 | 930592200 | 54500 | 54500 | 54600 | 54500 | 33 |
| 242 | 20250107 | 144500 | 928793500 | 54500 | 54500 | 54500 | 54500 | 3 |
| 243 | 20250107 | 144400 | 928630000 | 54500 | 54400 | 54500 | 54400 | 4 |
| 244 | 20250107 | 144300 | 928412100 | 54500 | 54500 | 54500 | 54500 | 2 |
| 245 | 20250107 | 144200 | 928303100 | 54500 | 54500 | 54600 | 54500 | 10 |
| 246 | 20250107 | 144100 | 927757900 | 54600 | 54600 | 54600 | 54500 | 3 |
| 247 | 20250107 | 144000 | 927594200 | 54600 | 54500 | 54600 | 54500 | 7 |
| 248 | 20250107 | 143900 | 927212500 | 54600 | 54500 | 54600 | 54500 | 12 |
| 249 | 20250107 | 143800 | 926558100 | 54600 | 54600 | 54600 | 54600 | 1 |
| 250 | 20250107 | 143700 | 926503500 | 54600 | 54600 | 54600 | 54500 | 14 |
| 251 | 20250107 | 143600 | 925739900 | 54500 | 54600 | 54600 | 54500 | 3 |
| 252 | 20250107 | 143500 | 925576300 | 54600 | 54500 | 54700 | 54500 | 3 |
| 253 | 20250107 | 143400 | 925412500 | 54500 | 54700 | 54700 | 54500 | 14 |
| 254 | 20250107 | 143300 | 924646900 | 54700 | 54700 | 54700 | 54700 | 2 |
| 255 | 20250107 | 143200 | 924537500 | 54600 | 54500 | 54600 | 54500 | 133 |
| 256 | 20250107 | 143100 | 917288800 | 54500 | 54500 | 54500 | 54500 | 1 |
| 257 | 20250107 | 143000 | 917234300 | 54500 | 54500 | 54500 | 54500 | 4 |
| 258 | 20250107 | 142900 | 917016300 | 54500 | 54500 | 54500 | 54500 | 17 |
| 259 | 20250107 | 142800 | 916089800 | 54500 | 54500 | 54500 | 54500 | 16 |
| 260 | 20250107 | 142700 | 915217800 | 54500 | 54500 | 54500 | 54500 | 10 |
| 261 | 20250107 | 142600 | 914672800 | 54500 | 54500 | 54500 | 54500 | 6 |
| 262 | 20250107 | 142500 | 914345800 | 54500 | 54500 | 54500 | 54500 | 24 |
| 263 | 20250107 | 142400 | 913037800 | 54500 | 54500 | 54500 | 54500 | 2 |
| 264 | 20250107 | 142300 | 912928800 | 54500 | 54500 | 54500 | 54500 | 1 |
| 265 | 20250107 | 142200 | 912874300 | 54500 | 54500 | 54500 | 54500 | 22 |
| 266 | 20250107 | 142100 | 911675300 | 54500 | 54500 | 54500 | 54400 | 7 |
| 267 | 20250107 | 142000 | 911294200 | 54500 | 54500 | 54500 | 54500 | 4 |
| 268 | 20250107 | 141900 | 911076200 | 54400 | 54500 | 54500 | 54400 | 7 |
| 269 | 20250107 | 141800 | 910695100 | 54500 | 54600 | 54600 | 54500 | 132 |
| 270 | 20250107 | 141700 | 903500900 | 54600 | 54700 | 54700 | 54600 | 22 |
| 271 | 20250107 | 141600 | 902299500 | 54700 | 54700 | 54700 | 54700 | 1 |
| 272 | 20250107 | 141500 | 902244800 | 54700 | 54700 | 54700 | 54700 | 3 |
| 273 | 20250107 | 141400 | 902080700 | 54700 | 54700 | 54700 | 54700 | 2 |
| 274 | 20250107 | 141300 | 901971300 | 54700 | 54700 | 54700 | 54700 | 5 |
| 275 | 20250107 | 141200 | 901697800 | 54700 | 54700 | 54700 | 54700 | 2 |
| 276 | 20250107 | 141100 | 901588400 | 54700 | 54600 | 54700 | 54600 | 4 |
| 277 | 20250107 | 141000 | 901369700 | 54800 | 54800 | 54800 | 54800 | 4 |
| 278 | 20250107 | 140900 | 901150500 | 54800 | 54800 | 54800 | 54700 | 4 |
| 279 | 20250107 | 140800 | 900931400 | 54800 | 54800 | 54800 | 54600 | 3 |
| 280 | 20250107 | 140700 | 900767200 | 54700 | 54700 | 55100 | 54700 | 6 |
| 281 | 20250107 | 140600 | 900438600 | 55100 | 55100 | 55100 | 54900 | 151 |
| 282 | 20250107 | 140500 | 892133100 | 55100 | 55100 | 55100 | 55100 | 2 |
| 283 | 20250107 | 140400 | 892022900 | 55100 | 55100 | 55100 | 55000 | 29 |
| 284 | 20250107 | 140300 | 890427700 | 55100 | 55000 | 55100 | 55000 | 27 |
| 285 | 20250107 | 140200 | 888942500 | 55000 | 54800 | 55000 | 54800 | 148 |
| 286 | 20250107 | 140100 | 880820600 | 54800 | 54600 | 54800 | 54600 | 178 |
| 287 | 20250107 | 140000 | 871076700 | 54600 | 54600 | 54600 | 54600 | 78 |
| 288 | 20250107 | 135900 | 866817900 | 54600 | 54600 | 54600 | 54600 | 4 |
| 289 | 20250107 | 135800 | 866599500 | 54600 | 54600 | 54600 | 54600 | 3 |
| 290 | 20250107 | 135700 | 866435700 | 54600 | 54600 | 54600 | 54600 | 2 |
| 291 | 20250107 | 135600 | 866326500 | 54600 | 54600 | 54600 | 54600 | 2 |
| 292 | 20250107 | 135500 | 866217300 | 54600 | 54600 | 54600 | 54600 | 3 |
| 293 | 20250107 | 135400 | 866053500 | 54600 | 54600 | 54600 | 54600 | 1 |
| 294 | 20250107 | 135300 | 865998900 | 54600 | 54500 | 54600 | 54500 | 63 |
| 295 | 20250107 | 135200 | 862565300 | 54500 | 54400 | 54500 | 54300 | 98 |
| 296 | 20250107 | 135100 | 857242400 | 54400 | 54500 | 54500 | 54400 | 13 |
| 297 | 20250107 | 135000 | 856534700 | 54500 | 54300 | 54500 | 54300 | 124 |
| 298 | 20250107 | 134900 | 849801300 | 54500 | 54300 | 54500 | 54300 | 44 |
| 299 | 20250107 | 134800 | 847411700 | 54500 | 54300 | 54500 | 54300 | 46 |
| 300 | 20250107 | 134700 | 844913700 | 54500 | 54500 | 54500 | 54300 | 12 |
| 301 | 20250107 | 134600 | 844260700 | 54500 | 54500 | 54500 | 54500 | 1 |
| 302 | 20250107 | 134500 | 844206200 | 54500 | 54500 | 54500 | 54500 | 4 |
| 303 | 20250107 | 134400 | 843988200 | 54500 | 54500 | 54500 | 54300 | 685 |
| 304 | 20250107 | 134300 | 806723100 | 54600 | 54600 | 54600 | 54500 | 17 |
| 305 | 20250107 | 134200 | 805795900 | 54600 | 54600 | 54600 | 54600 | 2 |
| 306 | 20250107 | 134100 | 805686700 | 54500 | 54600 | 54600 | 54500 | 47 |
| 307 | 20250107 | 134000 | 803125100 | 54600 | 54600 | 54600 | 54600 | 2 |
| 308 | 20250107 | 133900 | 803015900 | 54600 | 54600 | 54600 | 54600 | 1 |
| 309 | 20250107 | 133800 | 802961300 | 54600 | 54600 | 54600 | 54600 | 3 |
| 310 | 20250107 | 133700 | 802797500 | 54600 | 54600 | 54600 | 54600 | 1 |
| 311 | 20250107 | 133600 | 802742900 | 54600 | 54600 | 54600 | 54600 | 3 |
| 312 | 20250107 | 133500 | 802579100 | 54600 | 54600 | 54600 | 54600 | 1 |
| 313 | 20250107 | 133400 | 802524500 | 54600 | 54600 | 54600 | 54600 | 2 |
| 314 | 20250107 | 133300 | 802415300 | 54600 | 54600 | 54600 | 54600 | 21 |
| 315 | 20250107 | 133200 | 801268700 | 54600 | 54700 | 54700 | 54600 | 6 |
| 316 | 20250107 | 133100 | 800940700 | 54700 | 54700 | 54700 | 54500 | 12 |
| 317 | 20250107 | 133000 | 800286300 | 54700 | 54700 | 54700 | 54700 | 2 |
| 318 | 20250107 | 132900 | 800176900 | 54700 | 54700 | 54700 | 54700 | 14 |
| 319 | 20250107 | 132800 | 799411100 | 54700 | 54600 | 54700 | 54600 | 196 |
| 320 | 20250107 | 132700 | 788709200 | 54700 | 54700 | 54700 | 54700 | 2 |
| 321 | 20250107 | 132600 | 788599800 | 54700 | 54700 | 54700 | 54700 | 2 |
| 322 | 20250107 | 132500 | 788490400 | 54700 | 54800 | 54800 | 54600 | 32 |
| 323 | 20250107 | 132400 | 786741700 | 54800 | 54800 | 54800 | 54800 | 2 |
| 324 | 20250107 | 132300 | 786632100 | 54800 | 54800 | 54800 | 54800 | 2 |
| 325 | 20250107 | 132200 | 786522500 | 54800 | 54800 | 54800 | 54800 | 1 |
| 326 | 20250107 | 132100 | 786467700 | 54800 | 54800 | 54800 | 54800 | 5 |
| 327 | 20250107 | 132000 | 786193700 | 54800 | 54800 | 54800 | 54800 | 2 |
| 328 | 20250107 | 131900 | 786084100 | 54800 | 54800 | 54800 | 54800 | 2 |
| 329 | 20250107 | 131800 | 785974500 | 54800 | 54800 | 54800 | 54800 | 1 |
| 330 | 20250107 | 131700 | 785919700 | 54800 | 54800 | 54800 | 54800 | 4 |
| 331 | 20250107 | 131600 | 785700500 | 54800 | 54600 | 54800 | 54600 | 7 |
| 332 | 20250107 | 131500 | 785317900 | 54800 | 54800 | 54800 | 54800 | 1 |
| 333 | 20250107 | 131400 | 785263100 | 54800 | 54800 | 54800 | 54800 | 3 |
| 334 | 20250107 | 131300 | 785098700 | 54800 | 54800 | 54800 | 54800 | 1 |
| 335 | 20250107 | 131200 | 785043900 | 54700 | 54800 | 54800 | 54700 | 11 |
| 336 | 20250107 | 131100 | 784441300 | 54800 | 54800 | 54800 | 54800 | 1 |
| 337 | 20250107 | 131000 | 784386500 | 54800 | 54800 | 54800 | 54800 | 3 |
| 338 | 20250107 | 130900 | 784222100 | 54800 | 54800 | 54800 | 54600 | 9 |
| 339 | 20250107 | 130800 | 783729100 | 54800 | 54800 | 54800 | 54600 | 286 |
| 340 | 20250107 | 130700 | 768113100 | 54800 | 54600 | 54800 | 54600 | 2 |
| 341 | 20250107 | 130600 | 768003700 | 54800 | 54800 | 54800 | 54800 | 3 |
| 342 | 20250107 | 130500 | 767839300 | 54800 | 54800 | 54800 | 54800 | 2 |
| 343 | 20250107 | 130400 | 767729700 | 54800 | 54800 | 54800 | 54800 | 2 |
| 344 | 20250107 | 130300 | 767620100 | 54800 | 54800 | 54800 | 54800 | 2 |
| 345 | 20250107 | 130200 | 767510500 | 54800 | 54800 | 54800 | 54800 | 3 |
| 346 | 20250107 | 130100 | 767346100 | 54800 | 54800 | 54800 | 54800 | 2 |
| 347 | 20250107 | 130000 | 767236500 | 54800 | 54800 | 54800 | 54600 | 3 |
| 348 | 20250107 | 125900 | 767072300 | 54800 | 54700 | 54800 | 54700 | 172 |
| 349 | 20250107 | 125800 | 757663700 | 54700 | 54600 | 54700 | 54500 | 247 |
| 350 | 20250107 | 125700 | 744177800 | 54500 | 54600 | 54700 | 54500 | 204 |
| 351 | 20250107 | 125600 | 733021700 | 54600 | 54600 | 54600 | 54600 | 6 |
| 352 | 20250107 | 125500 | 732694100 | 54600 | 54500 | 54600 | 54500 | 3 |
| 353 | 20250107 | 125400 | 732530400 | 54600 | 54600 | 54600 | 54600 | 12 |
| 354 | 20250107 | 125300 | 731875200 | 54600 | 54600 | 54600 | 54600 | 1 |
| 355 | 20250107 | 125200 | 731820600 | 54600 | 54600 | 54600 | 54600 | 91 |
| 356 | 20250107 | 125100 | 726852000 | 54700 | 54700 | 54700 | 54600 | 7 |
| 357 | 20250107 | 125000 | 726469200 | 54700 | 54600 | 54700 | 54600 | 7 |
| 358 | 20250107 | 124900 | 726086400 | 54700 | 54700 | 54700 | 54700 | 3 |
| 359 | 20250107 | 124800 | 725922300 | 54600 | 54700 | 54700 | 54600 | 14 |
| 360 | 20250107 | 124700 | 725157200 | 54600 | 54600 | 54700 | 54600 | 4 |
| 361 | 20250107 | 124600 | 724938600 | 54700 | 54700 | 54700 | 54700 | 3 |
| 362 | 20250107 | 124500 | 724774500 | 54700 | 54600 | 54700 | 54600 | 32 |
| 363 | 20250107 | 124400 | 723027000 | 54700 | 54700 | 54700 | 54600 | 5 |
| 364 | 20250107 | 124300 | 722753600 | 54700 | 54700 | 54700 | 54700 | 7 |
| 365 | 20250107 | 124200 | 722370700 | 54700 | 54700 | 54700 | 54700 | 3 |
| 366 | 20250107 | 124100 | 722206600 | 54700 | 54700 | 54700 | 54700 | 1 |
| 367 | 20250107 | 124000 | 722151900 | 54700 | 54700 | 54700 | 54700 | 4 |
| 368 | 20250107 | 123900 | 721933100 | 54700 | 54700 | 54700 | 54700 | 14 |
| 369 | 20250107 | 123800 | 721167300 | 54700 | 54600 | 54700 | 54600 | 13 |
| 370 | 20250107 | 123700 | 720457200 | 54600 | 54900 | 55000 | 54600 | 36 |
| 371 | 20250107 | 123600 | 718483000 | 54900 | 54900 | 54900 | 54700 | 4 |
| 372 | 20250107 | 123500 | 718263600 | 54900 | 54700 | 54900 | 54600 | 64 |
| 373 | 20250107 | 123400 | 714753700 | 54700 | 54700 | 54700 | 54600 | 73 |
| 374 | 20250107 | 123300 | 710766600 | 54800 | 54800 | 54800 | 54800 | 4 |
| 375 | 20250107 | 123200 | 710547400 | 54900 | 54900 | 55000 | 54600 | 58 |
| 376 | 20250107 | 123100 | 707378800 | 54900 | 54700 | 54900 | 54700 | 116 |
| 377 | 20250107 | 123000 | 701018100 | 54700 | 54700 | 54700 | 54700 | 5 |
| 378 | 20250107 | 122900 | 700744600 | 54700 | 54700 | 54700 | 54700 | 2 |
| 379 | 20250107 | 122800 | 700635200 | 54700 | 54700 | 54700 | 54700 | 10 |
| 380 | 20250107 | 122700 | 700088200 | 54700 | 54700 | 54700 | 54700 | 4 |
| 381 | 20250107 | 122600 | 699869400 | 54600 | 54600 | 54600 | 54600 | 8 |
| 382 | 20250107 | 122500 | 699432600 | 54700 | 54600 | 54700 | 54600 | 55 |
| 383 | 20250107 | 122400 | 696429500 | 54600 | 54600 | 54600 | 54600 | 5 |
| 384 | 20250107 | 122300 | 696156500 | 54500 | 54600 | 54600 | 54500 | 15 |
| 385 | 20250107 | 122200 | 695338700 | 54500 | 54600 | 54600 | 54500 | 52 |
| 386 | 20250107 | 122100 | 692504500 | 54600 | 54600 | 54600 | 54600 | 4 |
| 387 | 20250107 | 122000 | 692286100 | 54600 | 54500 | 54600 | 54500 | 11 |
| 388 | 20250107 | 121900 | 691686000 | 54500 | 54700 | 54700 | 54500 | 4 |
| 389 | 20250107 | 121800 | 691467400 | 54700 | 54500 | 54700 | 54400 | 154 |
| 390 | 20250107 | 121700 | 683073500 | 54500 | 54500 | 54500 | 54500 | 1 |
| 391 | 20250107 | 121600 | 683019000 | 54500 | 54500 | 54500 | 54500 | 9 |
| 392 | 20250107 | 121500 | 682528500 | 54600 | 54600 | 54600 | 54600 | 2 |
| 393 | 20250107 | 121400 | 682419300 | 54600 | 54600 | 54600 | 54600 | 4 |
| 394 | 20250107 | 121300 | 682200900 | 54600 | 54600 | 54600 | 54600 | 4 |
| 395 | 20250107 | 121200 | 681982500 | 54600 | 54600 | 54600 | 54500 | 31 |
| 396 | 20250107 | 121100 | 680292500 | 54600 | 54600 | 54600 | 54600 | 3 |
| 397 | 20250107 | 121000 | 680128700 | 54500 | 54600 | 54600 | 54500 | 4 |
| 398 | 20250107 | 120900 | 679910400 | 54600 | 54500 | 54600 | 54500 | 21 |
| 399 | 20250107 | 120800 | 678765800 | 54600 | 54500 | 54600 | 54500 | 44 |
| 400 | 20250107 | 120700 | 676367600 | 54500 | 54500 | 54500 | 54500 | 3 |
| 401 | 20250107 | 120600 | 676204100 | 54500 | 54500 | 54500 | 54400 | 15 |
| 402 | 20250107 | 120500 | 675387700 | 54500 | 54500 | 54500 | 54500 | 3 |
| 403 | 20250107 | 120400 | 675224200 | 54500 | 54500 | 54500 | 54500 | 3 |
| 404 | 20250107 | 120300 | 675060700 | 54500 | 54500 | 54500 | 54500 | 3 |
| 405 | 20250107 | 120200 | 674897200 | 54500 | 54500 | 54500 | 54300 | 92 |
| 406 | 20250107 | 120100 | 669896300 | 54500 | 54500 | 54500 | 54500 | 6 |
| 407 | 20250107 | 120000 | 669569300 | 54500 | 54500 | 54500 | 54500 | 2 |
| 408 | 20250107 | 115900 | 669460300 | 54400 | 54500 | 54500 | 54400 | 102 |
| 409 | 20250107 | 115800 | 663911300 | 54500 | 54400 | 54500 | 54400 | 4 |
| 410 | 20250107 | 115700 | 663693400 | 54500 | 54500 | 54500 | 54400 | 71 |
| 411 | 20250107 | 115600 | 659828900 | 54500 | 54500 | 54500 | 54500 | 37 |
| 412 | 20250107 | 115500 | 657812400 | 54500 | 54500 | 54500 | 54400 | 8 |
| 413 | 20250107 | 115400 | 657376600 | 54500 | 54400 | 54500 | 54400 | 6 |
| 414 | 20250107 | 115300 | 657049700 | 54500 | 54500 | 54500 | 54500 | 4 |
| 415 | 20250107 | 115200 | 656831700 | 54500 | 54500 | 54500 | 54500 | 3 |
| 416 | 20250107 | 115100 | 656668200 | 54500 | 54500 | 54500 | 54400 | 3 |
| 417 | 20250107 | 115000 | 656504800 | 54500 | 54600 | 54600 | 54500 | 85 |
| 418 | 20250107 | 114900 | 651872200 | 54600 | 54800 | 54800 | 54600 | 139 |
| 419 | 20250107 | 114800 | 644274000 | 54800 | 54800 | 54800 | 54800 | 3 |
| 420 | 20250107 | 114700 | 644109600 | 54800 | 54600 | 54800 | 54600 | 5 |
| 421 | 20250107 | 114600 | 643836000 | 54800 | 54800 | 54800 | 54600 | 4 |
| 422 | 20250107 | 114500 | 643617000 | 54800 | 54800 | 54800 | 54800 | 4 |
| 423 | 20250107 | 114400 | 643397800 | 54800 | 54700 | 54800 | 54700 | 5 |
| 424 | 20250107 | 114300 | 643124100 | 54800 | 54700 | 54800 | 54700 | 5 |
| 425 | 20250107 | 114200 | 642850400 | 54800 | 54700 | 54800 | 54600 | 107 |
| 426 | 20250107 | 114100 | 637007000 | 54700 | 54700 | 54700 | 54700 | 3 |
| 427 | 20250107 | 114000 | 636842900 | 54700 | 54800 | 54800 | 54600 | 7 |
| 428 | 20250107 | 113900 | 636460200 | 54800 | 54800 | 54800 | 54800 | 2 |
| 429 | 20250107 | 113800 | 636350600 | 54900 | 54900 | 54900 | 54600 | 5 |
| 430 | 20250107 | 113700 | 636076400 | 54800 | 54800 | 54800 | 54600 | 55 |
| 431 | 20250107 | 113600 | 633062800 | 54800 | 54800 | 54800 | 54800 | 19 |
| 432 | 20250107 | 113500 | 632021600 | 54800 | 54800 | 54800 | 54600 | 106 |
| 433 | 20250107 | 113400 | 626233200 | 54800 | 54800 | 54800 | 54800 | 4 |
| 434 | 20250107 | 113300 | 626014000 | 54800 | 54800 | 54800 | 54800 | 3 |
| 435 | 20250107 | 113200 | 625849600 | 54800 | 54800 | 54800 | 54800 | 3 |
| 436 | 20250107 | 113100 | 625685200 | 54800 | 54700 | 54900 | 54700 | 21 |
| 437 | 20250107 | 113000 | 624535300 | 54900 | 54900 | 54900 | 54900 | 20 |
| 438 | 20250107 | 112900 | 623437300 | 54700 | 54900 | 54900 | 54700 | 33 |
| 439 | 20250107 | 112800 | 621625800 | 54900 | 54900 | 54900 | 54900 | 4 |
| 440 | 20250107 | 112700 | 621406200 | 54600 | 54800 | 54900 | 54600 | 56 |
| 441 | 20250107 | 112600 | 618335800 | 54800 | 54700 | 54800 | 54700 | 6 |
| 442 | 20250107 | 112500 | 618007300 | 54800 | 54700 | 54800 | 54700 | 5 |
| 443 | 20250107 | 112400 | 617733400 | 54800 | 54700 | 54800 | 54700 | 13 |
| 444 | 20250107 | 112300 | 617021700 | 54700 | 54700 | 54700 | 54600 | 12 |
| 445 | 20250107 | 112200 | 616365400 | 54600 | 54500 | 54600 | 54500 | 42 |
| 446 | 20250107 | 112100 | 614076300 | 54500 | 54500 | 54500 | 54400 | 14 |
| 447 | 20250107 | 112000 | 613313400 | 54500 | 54500 | 54500 | 54500 | 22 |
| 448 | 20250107 | 111900 | 612114400 | 54700 | 54700 | 54700 | 54400 | 16 |
| 449 | 20250107 | 111800 | 611239500 | 54700 | 54700 | 54700 | 54700 | 2 |
| 450 | 20250107 | 111700 | 611130100 | 54700 | 54700 | 54800 | 54600 | 208 |
| 451 | 20250107 | 111600 | 599772600 | 54800 | 54800 | 54800 | 54800 | 11 |
| 452 | 20250107 | 111500 | 599169800 | 54800 | 54600 | 54800 | 54600 | 303 |
| 453 | 20250107 | 111400 | 582600200 | 54400 | 54500 | 54600 | 54400 | 16 |
| 454 | 20250107 | 111300 | 581728000 | 54300 | 54400 | 54600 | 54300 | 105 |
| 455 | 20250107 | 111200 | 576010000 | 54400 | 54400 | 54400 | 54400 | 5 |
| 456 | 20250107 | 111100 | 575738000 | 54400 | 54400 | 54400 | 54400 | 5 |
| 457 | 20250107 | 111000 | 575466000 | 54400 | 54400 | 54400 | 54400 | 3 |
| 458 | 20250107 | 110900 | 575302800 | 54400 | 54400 | 54400 | 54400 | 5 |
| 459 | 20250107 | 110800 | 575030800 | 54400 | 54400 | 54400 | 54400 | 6 |
| 460 | 20250107 | 110700 | 574704400 | 54400 | 54400 | 54400 | 54400 | 4 |
| 461 | 20250107 | 110600 | 574486800 | 54400 | 54500 | 54500 | 54400 | 9 |
| 462 | 20250107 | 110500 | 573997100 | 54500 | 54600 | 54600 | 54400 | 35 |
| 463 | 20250107 | 110400 | 572092500 | 54600 | 54600 | 54600 | 54500 | 19 |
| 464 | 20250107 | 110300 | 571056400 | 54600 | 54600 | 54600 | 54600 | 3 |
| 465 | 20250107 | 110200 | 570892600 | 54600 | 54600 | 54600 | 54600 | 3 |
| 466 | 20250107 | 110100 | 570728800 | 54600 | 54600 | 54600 | 54500 | 54 |
| 467 | 20250107 | 110000 | 567785400 | 54600 | 54600 | 54600 | 54600 | 6 |
| 468 | 20250107 | 105900 | 567457800 | 54500 | 54600 | 54600 | 54500 | 5 |
| 469 | 20250107 | 105800 | 567184900 | 54700 | 54500 | 54700 | 54500 | 5 |
| 470 | 20250107 | 105700 | 566911600 | 54700 | 54500 | 54700 | 54500 | 70 |
| 471 | 20250107 | 105600 | 563096000 | 54500 | 54500 | 54500 | 54500 | 3 |
| 472 | 20250107 | 105500 | 562932500 | 54500 | 54400 | 54500 | 54400 | 5 |
| 473 | 20250107 | 105400 | 562660100 | 54500 | 54500 | 54500 | 54400 | 155 |
| 474 | 20250107 | 105300 | 554214100 | 54400 | 54500 | 54500 | 54400 | 6 |
| 475 | 20250107 | 105200 | 553887200 | 54500 | 54500 | 54500 | 54400 | 25 |
| 476 | 20250107 | 105100 | 552526100 | 54500 | 54400 | 54500 | 54400 | 5 |
| 477 | 20250107 | 105000 | 552253800 | 54500 | 54500 | 54500 | 54500 | 3 |
| 478 | 20250107 | 104900 | 552090300 | 54500 | 54500 | 54500 | 54500 | 80 |
| 479 | 20250107 | 104800 | 547730300 | 54500 | 54500 | 54500 | 54300 | 5 |
| 480 | 20250107 | 104700 | 547458000 | 54500 | 54400 | 54500 | 54400 | 26 |
| 481 | 20250107 | 104600 | 546043500 | 54400 | 54400 | 54400 | 54300 | 52 |
| 482 | 20250107 | 104500 | 543218500 | 54500 | 54500 | 54500 | 54400 | 6 |
| 483 | 20250107 | 104400 | 542891600 | 54400 | 54400 | 54500 | 54400 | 35 |
| 484 | 20250107 | 104300 | 540987400 | 54500 | 54400 | 54500 | 54400 | 9 |
| 485 | 20250107 | 104200 | 540497300 | 54400 | 54500 | 54500 | 54400 | 4 |
| 486 | 20250107 | 104100 | 540279400 | 54500 | 54500 | 54500 | 54400 | 5 |
| 487 | 20250107 | 104000 | 540007000 | 54500 | 54400 | 54500 | 54400 | 10 |
| 488 | 20250107 | 103900 | 539462300 | 54500 | 54500 | 54500 | 54500 | 3 |
| 489 | 20250107 | 103800 | 539298800 | 54300 | 54500 | 54500 | 54300 | 37 |
| 490 | 20250107 | 103700 | 537282500 | 54400 | 54500 | 54500 | 54400 | 28 |
| 491 | 20250107 | 103600 | 535759100 | 54500 | 54500 | 54500 | 54500 | 5 |
| 492 | 20250107 | 103500 | 535486600 | 54400 | 54500 | 54500 | 54400 | 15 |
| 493 | 20250107 | 103400 | 534670400 | 54500 | 54500 | 54500 | 54300 | 8 |
| 494 | 20250107 | 103300 | 534235000 | 54500 | 54500 | 54500 | 54500 | 4 |
| 495 | 20250107 | 103200 | 534017000 | 54500 | 54500 | 54500 | 54500 | 2 |
| 496 | 20250107 | 103100 | 533908000 | 54500 | 54500 | 54500 | 54500 | 3 |
| 497 | 20250107 | 103000 | 533744500 | 54400 | 54400 | 54400 | 54400 | 60 |
| 498 | 20250107 | 102900 | 530480500 | 54400 | 54400 | 54400 | 54300 | 3 |
| 499 | 20250107 | 102800 | 530317400 | 54400 | 54400 | 54500 | 54400 | 29 |
| 500 | 20250107 | 102700 | 528739600 | 54500 | 54500 | 54500 | 54400 | 6 |
| 501 | 20250107 | 102600 | 528412700 | 54500 | 54500 | 54500 | 54500 | 6 |
| 502 | 20250107 | 102500 | 528085700 | 54400 | 54500 | 54500 | 54400 | 11 |
| 503 | 20250107 | 102400 | 527487000 | 54500 | 54500 | 54500 | 54400 | 6 |
| 504 | 20250107 | 102300 | 527160200 | 54500 | 54500 | 54500 | 54400 | 13 |
| 505 | 20250107 | 102200 | 526452100 | 54500 | 54500 | 54500 | 54500 | 4 |
| 506 | 20250107 | 102100 | 526234100 | 54500 | 54500 | 54500 | 54500 | 2 |
| 507 | 20250107 | 102000 | 526125100 | 54500 | 54400 | 54500 | 54400 | 9 |
| 508 | 20250107 | 101900 | 525634900 | 54500 | 54500 | 54500 | 54400 | 7 |
| 509 | 20250107 | 101800 | 525253500 | 54500 | 54500 | 54600 | 54500 | 13 |
| 510 | 20250107 | 101700 | 524544400 | 54400 | 54500 | 54500 | 54400 | 3 |
| 511 | 20250107 | 101600 | 524381000 | 54400 | 54400 | 54400 | 54200 | 249 |
| 512 | 20250107 | 101500 | 510865600 | 54400 | 54700 | 54700 | 54400 | 800 |
| 513 | 20250107 | 101400 | 467258900 | 54700 | 54600 | 54700 | 54600 | 248 |
| 514 | 20250107 | 101300 | 453706500 | 54600 | 54600 | 54600 | 54500 | 4 |
| 515 | 20250107 | 101200 | 453488200 | 54600 | 54700 | 54700 | 54600 | 106 |
| 516 | 20250107 | 101100 | 447700200 | 54700 | 54600 | 54700 | 54600 | 3 |
| 517 | 20250107 | 101000 | 447536200 | 54700 | 54700 | 54700 | 54700 | 4 |
| 518 | 20250107 | 100900 | 447317400 | 54600 | 54600 | 54700 | 54600 | 6 |
| 519 | 20250107 | 100800 | 446989500 | 54700 | 54700 | 54700 | 54600 | 41 |
| 520 | 20250107 | 100700 | 444750600 | 54700 | 55300 | 55300 | 54700 | 515 |
| 521 | 20250107 | 100600 | 416522000 | 55300 | 55300 | 55300 | 55300 | 4 |
| 522 | 20250107 | 100500 | 416300800 | 55300 | 55300 | 55300 | 54900 | 5 |
| 523 | 20250107 | 100400 | 416024700 | 55300 | 54900 | 55300 | 54900 | 307 |
| 524 | 20250107 | 100300 | 399136500 | 54900 | 54700 | 54900 | 54700 | 34 |
| 525 | 20250107 | 100200 | 397275400 | 54700 | 54700 | 54700 | 54700 | 3 |
| 526 | 20250107 | 100100 | 397111300 | 54700 | 54700 | 54700 | 54600 | 7 |
| 527 | 20250107 | 100000 | 396728800 | 54600 | 54600 | 54600 | 54500 | 84 |
| 528 | 20250107 | 095900 | 392142500 | 54600 | 54600 | 54600 | 54600 | 11 |
| 529 | 20250107 | 095800 | 391541900 | 54600 | 54600 | 54600 | 54500 | 6 |
| 530 | 20250107 | 095700 | 391214600 | 54500 | 54500 | 54500 | 54500 | 18 |
| 531 | 20250107 | 095600 | 390233600 | 54500 | 54500 | 54500 | 54300 | 5 |
| 532 | 20250107 | 095500 | 389961500 | 54400 | 54500 | 54500 | 54400 | 4 |
| 533 | 20250107 | 095400 | 389743800 | 54300 | 54500 | 54500 | 54300 | 352 |
| 534 | 20250107 | 095300 | 370616000 | 54500 | 54500 | 54600 | 54500 | 190 |
| 535 | 20250107 | 095200 | 360259500 | 54700 | 54600 | 54700 | 54500 | 103 |
| 536 | 20250107 | 095100 | 354638900 | 54700 | 54600 | 54800 | 54600 | 25 |
| 537 | 20250107 | 095000 | 353271400 | 54800 | 54800 | 54800 | 54800 | 3 |
| 538 | 20250107 | 094900 | 353107000 | 54800 | 54800 | 54800 | 54800 | 2 |
| 539 | 20250107 | 094800 | 352997400 | 54800 | 54600 | 54800 | 54500 | 12 |
| 540 | 20250107 | 094700 | 352342100 | 54600 | 54600 | 54600 | 54600 | 10 |
| 541 | 20250107 | 094600 | 351796100 | 54800 | 54600 | 54800 | 54600 | 3 |
| 542 | 20250107 | 094500 | 351631900 | 54900 | 54900 | 54900 | 54400 | 12 |
| 543 | 20250107 | 094400 | 350974800 | 55000 | 54400 | 55000 | 54400 | 92 |
| 544 | 20250107 | 094300 | 345924900 | 54400 | 54400 | 54700 | 54400 | 11 |
| 545 | 20250107 | 094200 | 345326100 | 54400 | 54300 | 54700 | 54200 | 495 |
| 546 | 20250107 | 094100 | 318333300 | 54300 | 54300 | 54300 | 54300 | 27 |
| 547 | 20250107 | 094000 | 316867200 | 54400 | 54200 | 54400 | 54200 | 567 |
| 548 | 20250107 | 093900 | 286134800 | 54300 | 54300 | 54400 | 54200 | 194 |
| 549 | 20250107 | 093800 | 275605900 | 54400 | 54400 | 54600 | 54400 | 56 |
| 550 | 20250107 | 093700 | 272559300 | 54400 | 54600 | 54600 | 54400 | 2 |
| 551 | 20250107 | 093600 | 272450300 | 54600 | 54300 | 54600 | 54300 | 29 |
| 552 | 20250107 | 093500 | 270867500 | 54600 | 54300 | 54600 | 54300 | 536 |
| 553 | 20250107 | 093400 | 241762400 | 54300 | 54500 | 54500 | 54200 | 473 |
| 554 | 20250107 | 093300 | 216065600 | 54500 | 54600 | 54600 | 54500 | 12 |
| 555 | 20250107 | 093200 | 215411400 | 54600 | 54600 | 54600 | 54600 | 1 |
| 556 | 20250107 | 093100 | 215356800 | 54600 | 54600 | 54700 | 54600 | 4 |
| 557 | 20250107 | 093000 | 215138200 | 54600 | 54700 | 54700 | 54600 | 9 |
| 558 | 20250107 | 092900 | 214646600 | 54700 | 54800 | 54900 | 54600 | 64 |
| 559 | 20250107 | 092800 | 211135400 | 54900 | 54700 | 54900 | 54600 | 96 |
| 560 | 20250107 | 092700 | 205887200 | 54900 | 54800 | 54900 | 54800 | 6 |
| 561 | 20250107 | 092600 | 205558300 | 54800 | 54700 | 54800 | 54600 | 35 |
| 562 | 20250107 | 092500 | 203644900 | 54900 | 54900 | 54900 | 54700 | 7 |
| 563 | 20250107 | 092400 | 203260800 | 54900 | 54600 | 54900 | 54600 | 20 |
| 564 | 20250107 | 092300 | 202164600 | 54700 | 54700 | 54800 | 54600 | 80 |
| 565 | 20250107 | 092200 | 197793300 | 54800 | 54800 | 54800 | 54800 | 2 |
| 566 | 20250107 | 092100 | 197683700 | 54600 | 54400 | 54900 | 54300 | 33 |
| 567 | 20250107 | 092000 | 195883300 | 54600 | 54600 | 54600 | 54600 | 310 |
| 568 | 20250107 | 091900 | 178957300 | 54300 | 54500 | 54600 | 54300 | 269 |
| 569 | 20250107 | 091800 | 164316500 | 54600 | 54600 | 54600 | 54500 | 137 |
| 570 | 20250107 | 091700 | 156842200 | 54600 | 54600 | 54800 | 54600 | 16 |
| 571 | 20250107 | 091600 | 155968400 | 54600 | 54900 | 54900 | 54600 | 27 |
| 572 | 20250107 | 091500 | 154492600 | 54900 | 54700 | 54900 | 54500 | 68 |
| 573 | 20250107 | 091400 | 150782500 | 54700 | 54500 | 54700 | 54500 | 427 |
| 574 | 20250107 | 091300 | 127510800 | 54500 | 54600 | 54600 | 54400 | 728 |
| 575 | 20250107 | 091200 | 87839200 | 54600 | 54800 | 54800 | 54600 | 90 |
| 576 | 20250107 | 091100 | 82910400 | 54900 | 55100 | 55100 | 54900 | 17 |
| 577 | 20250107 | 091000 | 81976700 | 54900 | 54900 | 55000 | 54800 | 115 |
| 578 | 20250107 | 090900 | 75663400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 579 | 20250107 | 090800 | 75663400 | 54900 | 54800 | 54900 | 54700 | 30 |
| 580 | 20250107 | 090700 | 74021600 | 54900 | 54900 | 54900 | 54800 | 38 |
| 581 | 20250107 | 090600 | 71935500 | 54700 | 54700 | 54900 | 54700 | 7 |
| 582 | 20250107 | 090500 | 71552200 | 54900 | 54900 | 55100 | 54700 | 67 |
| 583 | 20250107 | 090400 | 67880000 | 54900 | 55200 | 55200 | 54900 | 74 |
| 584 | 20250107 | 090300 | 63810500 | 54800 | 55000 | 55200 | 54800 | 332 |
| 585 | 20250107 | 090200 | 45548200 | 55000 | 55000 | 55000 | 54900 | 13 |
| 586 | 20250107 | 090100 | 44833300 | 55000 | 55100 | 55400 | 54900 | 226 |
| 587 | 20250107 | 090000 | 32391600 | 55200 | 55600 | 55600 | 55100 | 583 |