34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 3 | 20250109 | 191900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20250109 | 191800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20250109 | 191700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20250109 | 191600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20250109 | 191500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20250109 | 191400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20250109 | 191300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20250109 | 191200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20250109 | 191100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20250109 | 191000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20250109 | 190900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20250109 | 190800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20250109 | 190700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20250109 | 190600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20250109 | 190500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20250109 | 190400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20250109 | 190300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20250109 | 190200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20250109 | 190100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20250109 | 190000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20250109 | 185900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20250109 | 185800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20250109 | 185700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20250109 | 185600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20250109 | 185500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20250109 | 185400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20250109 | 185300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20250109 | 185200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20250109 | 185100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20250109 | 185000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 33 | 20250109 | 184900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20250109 | 184800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20250109 | 184700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20250109 | 184600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20250109 | 184500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20250109 | 184400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20250109 | 184300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20250109 | 184200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20250109 | 184100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20250109 | 184000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20250109 | 183900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20250109 | 183800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20250109 | 183700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20250109 | 183600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20250109 | 183500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20250109 | 183400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20250109 | 183300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20250109 | 183200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20250109 | 183100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20250109 | 183000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20250109 | 182900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20250109 | 182800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20250109 | 182700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20250109 | 182600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20250109 | 182500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20250109 | 182400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20250109 | 182300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20250109 | 182200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20250109 | 182100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20250109 | 182000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 63 | 20250109 | 181900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20250109 | 181800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20250109 | 181700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20250109 | 181600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20250109 | 181500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20250109 | 181400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20250109 | 181300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20250109 | 181200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20250109 | 181100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20250109 | 181000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20250109 | 180900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20250109 | 180800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20250109 | 180700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20250109 | 180600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20250109 | 180500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20250109 | 180400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20250109 | 180300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20250109 | 180200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20250109 | 180100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20250109 | 180000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20250109 | 175900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20250109 | 175800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20250109 | 175700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20250109 | 175600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20250109 | 175500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20250109 | 175400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20250109 | 175300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20250109 | 175200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20250109 | 175100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20250109 | 175000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 93 | 20250109 | 174900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20250109 | 174800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20250109 | 174700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20250109 | 174600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20250109 | 174500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20250109 | 174400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20250109 | 174300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20250109 | 174200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20250109 | 174100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20250109 | 174000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20250109 | 173900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20250109 | 173800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20250109 | 173700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20250109 | 173600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20250109 | 173500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20250109 | 173400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20250109 | 173300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20250109 | 173200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20250109 | 173100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20250109 | 173000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20250109 | 172900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20250109 | 172800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20250109 | 172700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20250109 | 172600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20250109 | 172500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20250109 | 172400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20250109 | 172300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20250109 | 172200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20250109 | 172100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20250109 | 172000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 123 | 20250109 | 171900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20250109 | 171800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20250109 | 171700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20250109 | 171600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20250109 | 171500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20250109 | 171400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20250109 | 171300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20250109 | 171200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20250109 | 171100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20250109 | 171000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20250109 | 170900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20250109 | 170800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20250109 | 170700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20250109 | 170600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20250109 | 170500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20250109 | 170400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20250109 | 170300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20250109 | 170200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20250109 | 170100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20250109 | 170000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20250109 | 165900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20250109 | 165800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20250109 | 165700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20250109 | 165600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20250109 | 165500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20250109 | 165400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20250109 | 165300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20250109 | 165200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20250109 | 165100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20250109 | 165000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 153 | 20250109 | 164900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20250109 | 164800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20250109 | 164700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20250109 | 164600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20250109 | 164500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20250109 | 164400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20250109 | 164300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20250109 | 164200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20250109 | 164100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20250109 | 164000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20250109 | 163900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20250109 | 163800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20250109 | 163700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20250109 | 163600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20250109 | 163500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20250109 | 163400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20250109 | 163300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20250109 | 163200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20250109 | 163100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20250109 | 163000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20250109 | 162900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20250109 | 162800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20250109 | 162700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20250109 | 162600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20250109 | 162500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20250109 | 162400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20250109 | 162300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20250109 | 162200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20250109 | 162100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20250109 | 162000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 183 | 20250109 | 161900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20250109 | 161800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20250109 | 161700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20250109 | 161600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20250109 | 161500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20250109 | 161400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20250109 | 161300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20250109 | 161200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20250109 | 161100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20250109 | 161000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20250109 | 160900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20250109 | 160800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20250109 | 160700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20250109 | 160600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20250109 | 160500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20250109 | 160400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20250109 | 160300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20250109 | 160200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20250109 | 160100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20250109 | 160000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20250109 | 155900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20250109 | 155800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20250109 | 155700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20250109 | 155600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20250109 | 155500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20250109 | 155400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20250109 | 155300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20250109 | 155200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20250109 | 155100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20250109 | 155000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 213 | 20250109 | 154900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20250109 | 154800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20250109 | 154700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20250109 | 154600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20250109 | 154500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20250109 | 154400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20250109 | 154300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20250109 | 154200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20250109 | 154100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20250109 | 154000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20250109 | 153900 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20250109 | 153800 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20250109 | 153700 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20250109 | 153600 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20250109 | 153500 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20250109 | 153400 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20250109 | 153300 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20250109 | 153200 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 231 | 20250109 | 153100 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 232 | 20250109 | 153000 | 31784200400 | 69900 | 69900 | 69900 | 69900 | 88273 |
| 233 | 20250109 | 152900 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 234 | 20250109 | 152800 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 235 | 20250109 | 152700 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 236 | 20250109 | 152600 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 237 | 20250109 | 152500 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 238 | 20250109 | 152400 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 239 | 20250109 | 152300 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 240 | 20250109 | 152200 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 241 | 20250109 | 152100 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 242 | 20250109 | 152000 | 25613917700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 243 | 20250109 | 151900 | 25613917700 | 70300 | 70400 | 70400 | 70300 | 1726 |
| 244 | 20250109 | 151800 | 25492537100 | 70400 | 70300 | 70400 | 70200 | 429 |
| 245 | 20250109 | 151700 | 25462373900 | 70200 | 70300 | 70400 | 70200 | 1506 |
| 246 | 20250109 | 151600 | 25356502900 | 70300 | 70300 | 70400 | 70300 | 822 |
| 247 | 20250109 | 151500 | 25298652400 | 70300 | 70200 | 70400 | 70200 | 1199 |
| 248 | 20250109 | 151400 | 25214386900 | 70300 | 70200 | 70300 | 70200 | 2117 |
| 249 | 20250109 | 151300 | 25065651400 | 70300 | 70200 | 70300 | 70200 | 714 |
| 250 | 20250109 | 151200 | 25015524700 | 70200 | 70300 | 70300 | 70200 | 593 |
| 251 | 20250109 | 151100 | 24973887500 | 70200 | 70200 | 70300 | 70200 | 679 |
| 252 | 20250109 | 151000 | 24926209400 | 70200 | 70200 | 70300 | 70100 | 1965 |
| 253 | 20250109 | 150900 | 24788300000 | 70300 | 70300 | 70300 | 70200 | 491 |
| 254 | 20250109 | 150800 | 24753826500 | 70200 | 70200 | 70300 | 70200 | 556 |
| 255 | 20250109 | 150700 | 24714791700 | 70200 | 70200 | 70300 | 70200 | 1146 |
| 256 | 20250109 | 150600 | 24634339700 | 70200 | 70200 | 70300 | 70100 | 2071 |
| 257 | 20250109 | 150500 | 24489054700 | 70300 | 70200 | 70400 | 70200 | 1121 |
| 258 | 20250109 | 150400 | 24410344400 | 70200 | 70300 | 70400 | 70200 | 1447 |
| 259 | 20250109 | 150300 | 24308665000 | 70300 | 70200 | 70500 | 70100 | 2152 |
| 260 | 20250109 | 150200 | 24157443800 | 70300 | 70200 | 70400 | 70100 | 2615 |
| 261 | 20250109 | 150100 | 23973685500 | 70300 | 70300 | 70400 | 70200 | 1799 |
| 262 | 20250109 | 150000 | 23847260700 | 70400 | 70500 | 70500 | 70200 | 4438 |
| 263 | 20250109 | 145900 | 23535548000 | 70500 | 70500 | 70500 | 70300 | 1236 |
| 264 | 20250109 | 145800 | 23448536400 | 70300 | 70500 | 70500 | 70300 | 1347 |
| 265 | 20250109 | 145700 | 23353739900 | 70500 | 70300 | 70500 | 70300 | 1196 |
| 266 | 20250109 | 145600 | 23269599100 | 70300 | 70300 | 70400 | 70300 | 735 |
| 267 | 20250109 | 145500 | 23217911300 | 70300 | 70300 | 70400 | 70300 | 1221 |
| 268 | 20250109 | 145400 | 23132020300 | 70400 | 70300 | 70500 | 70300 | 1644 |
| 269 | 20250109 | 145300 | 23016327000 | 70400 | 70400 | 70400 | 70300 | 1361 |
| 270 | 20250109 | 145200 | 22920581500 | 70300 | 70300 | 70400 | 70300 | 2676 |
| 271 | 20250109 | 145100 | 22732372700 | 70300 | 70300 | 70400 | 70200 | 1207 |
| 272 | 20250109 | 145000 | 22647534400 | 70300 | 70200 | 70400 | 70100 | 3496 |
| 273 | 20250109 | 144900 | 22401978200 | 70100 | 70100 | 70200 | 70100 | 1067 |
| 274 | 20250109 | 144800 | 22327172700 | 70100 | 70100 | 70300 | 70100 | 1606 |
| 275 | 20250109 | 144700 | 22214531900 | 70200 | 70100 | 70200 | 70100 | 3604 |
| 276 | 20250109 | 144600 | 21961874400 | 70100 | 70200 | 70200 | 70100 | 1093 |
| 277 | 20250109 | 144500 | 21885241200 | 70100 | 70200 | 70200 | 70100 | 1616 |
| 278 | 20250109 | 144400 | 21771936900 | 70200 | 70200 | 70200 | 70100 | 1291 |
| 279 | 20250109 | 144300 | 21681430700 | 70200 | 70200 | 70300 | 70100 | 3030 |
| 280 | 20250109 | 144200 | 21468934900 | 70200 | 70100 | 70200 | 70100 | 1841 |
| 281 | 20250109 | 144100 | 21339813000 | 70200 | 70100 | 70200 | 70100 | 1229 |
| 282 | 20250109 | 144000 | 21253610400 | 70100 | 70300 | 70300 | 70100 | 1712 |
| 283 | 20250109 | 143900 | 21133488300 | 70200 | 70200 | 70300 | 70100 | 1148 |
| 284 | 20250109 | 143800 | 21052910200 | 70200 | 70300 | 70300 | 70200 | 512 |
| 285 | 20250109 | 143700 | 21016961900 | 70200 | 70200 | 70300 | 70200 | 1810 |
| 286 | 20250109 | 143600 | 20889885600 | 70200 | 70200 | 70300 | 70100 | 2405 |
| 287 | 20250109 | 143500 | 20721103200 | 70200 | 70300 | 70300 | 70200 | 996 |
| 288 | 20250109 | 143400 | 20651166500 | 70200 | 70200 | 70300 | 70200 | 1072 |
| 289 | 20250109 | 143300 | 20575900100 | 70300 | 70300 | 70400 | 70200 | 1097 |
| 290 | 20250109 | 143200 | 20498845400 | 70300 | 70400 | 70400 | 70200 | 976 |
| 291 | 20250109 | 143100 | 20430237100 | 70300 | 70300 | 70400 | 70200 | 894 |
| 292 | 20250109 | 143000 | 20367419400 | 70300 | 70200 | 70400 | 70200 | 1386 |
| 293 | 20250109 | 142900 | 20270099600 | 70300 | 70300 | 70400 | 70200 | 888 |
| 294 | 20250109 | 142800 | 20207717200 | 70200 | 70200 | 70300 | 70200 | 1365 |
| 295 | 20250109 | 142700 | 20111863700 | 70300 | 70200 | 70300 | 70200 | 881 |
| 296 | 20250109 | 142600 | 20049991400 | 70200 | 70200 | 70300 | 70200 | 1615 |
| 297 | 20250109 | 142500 | 19936544800 | 70300 | 70200 | 70300 | 70200 | 885 |
| 298 | 20250109 | 142400 | 19874404600 | 70300 | 70200 | 70300 | 70200 | 1180 |
| 299 | 20250109 | 142300 | 19791548300 | 70300 | 70200 | 70300 | 70200 | 1534 |
| 300 | 20250109 | 142200 | 19683847800 | 70300 | 70300 | 70300 | 70200 | 1005 |
| 301 | 20250109 | 142100 | 19613288500 | 70300 | 70200 | 70300 | 70200 | 1104 |
| 302 | 20250109 | 142000 | 19535761500 | 70300 | 70300 | 70400 | 70200 | 1380 |
| 303 | 20250109 | 141900 | 19438751200 | 70400 | 70400 | 70500 | 70300 | 841 |
| 304 | 20250109 | 141800 | 19379601100 | 70400 | 70300 | 70500 | 70300 | 963 |
| 305 | 20250109 | 141700 | 19311877200 | 70400 | 70400 | 70500 | 70300 | 822 |
| 306 | 20250109 | 141600 | 19254043000 | 70400 | 70300 | 70500 | 70300 | 1214 |
| 307 | 20250109 | 141500 | 19168620500 | 70300 | 70300 | 70400 | 70300 | 1036 |
| 308 | 20250109 | 141400 | 19095757400 | 70300 | 70400 | 70400 | 70300 | 1147 |
| 309 | 20250109 | 141300 | 19015091600 | 70400 | 70400 | 70600 | 70300 | 2201 |
| 310 | 20250109 | 141200 | 18860083700 | 70400 | 70400 | 70500 | 70400 | 1276 |
| 311 | 20250109 | 141100 | 18770244200 | 70500 | 70400 | 70500 | 70400 | 939 |
| 312 | 20250109 | 141000 | 18704129000 | 70500 | 70400 | 70500 | 70400 | 792 |
| 313 | 20250109 | 140900 | 18648326400 | 70500 | 70500 | 70600 | 70400 | 444 |
| 314 | 20250109 | 140800 | 18617055600 | 70400 | 70400 | 70500 | 70400 | 1230 |
| 315 | 20250109 | 140700 | 18530439000 | 70400 | 70400 | 70400 | 70300 | 877 |
| 316 | 20250109 | 140600 | 18468761900 | 70400 | 70400 | 70500 | 70300 | 2608 |
| 317 | 20250109 | 140500 | 18285328500 | 70400 | 70500 | 70500 | 70400 | 433 |
| 318 | 20250109 | 140400 | 18254834700 | 70500 | 70500 | 70500 | 70400 | 1013 |
| 319 | 20250109 | 140300 | 18183500300 | 70500 | 70400 | 70500 | 70400 | 805 |
| 320 | 20250109 | 140200 | 18126790500 | 70500 | 70500 | 70600 | 70400 | 2925 |
| 321 | 20250109 | 140100 | 17920579700 | 70500 | 70500 | 70600 | 70500 | 399 |
| 322 | 20250109 | 140000 | 17892444200 | 70500 | 70600 | 70700 | 70500 | 642 |
| 323 | 20250109 | 135900 | 17847131000 | 70700 | 70700 | 70700 | 70600 | 97 |
| 324 | 20250109 | 135800 | 17840276100 | 70700 | 70600 | 70700 | 70500 | 122 |
| 325 | 20250109 | 135700 | 17831663400 | 70600 | 70600 | 70700 | 70600 | 534 |
| 326 | 20250109 | 135600 | 17793962100 | 70600 | 70600 | 70600 | 70500 | 455 |
| 327 | 20250109 | 135500 | 17761854200 | 70600 | 70500 | 70600 | 70500 | 85 |
| 328 | 20250109 | 135400 | 17755855600 | 70500 | 70600 | 70600 | 70500 | 284 |
| 329 | 20250109 | 135300 | 17735812900 | 70500 | 70600 | 70600 | 70500 | 426 |
| 330 | 20250109 | 135200 | 17705771400 | 70600 | 70600 | 70600 | 70500 | 156 |
| 331 | 20250109 | 135100 | 17694761300 | 70600 | 70500 | 70600 | 70400 | 166 |
| 332 | 20250109 | 135000 | 17683056700 | 70600 | 70500 | 70600 | 70400 | 116 |
| 333 | 20250109 | 134900 | 17674878300 | 70500 | 70500 | 70500 | 70400 | 269 |
| 334 | 20250109 | 134800 | 17655914800 | 70500 | 70500 | 70500 | 70400 | 188 |
| 335 | 20250109 | 134700 | 17642671500 | 70500 | 70500 | 70600 | 70400 | 279 |
| 336 | 20250109 | 134600 | 17623002000 | 70500 | 70400 | 70600 | 70400 | 468 |
| 337 | 20250109 | 134500 | 17590007500 | 70500 | 70600 | 70600 | 70400 | 1388 |
| 338 | 20250109 | 134400 | 17492194900 | 70600 | 70500 | 70600 | 70500 | 740 |
| 339 | 20250109 | 134300 | 17439963900 | 70500 | 70500 | 70600 | 70500 | 238 |
| 340 | 20250109 | 134200 | 17423173600 | 70500 | 70600 | 70600 | 70500 | 183 |
| 341 | 20250109 | 134100 | 17410268900 | 70500 | 70500 | 70600 | 70500 | 398 |
| 342 | 20250109 | 134000 | 17382204600 | 70600 | 70500 | 70600 | 70400 | 784 |
| 343 | 20250109 | 133900 | 17326951700 | 70500 | 70400 | 70500 | 70400 | 259 |
| 344 | 20250109 | 133800 | 17308712500 | 70500 | 70300 | 70500 | 70300 | 741 |
| 345 | 20250109 | 133700 | 17256541400 | 70500 | 70400 | 70500 | 70300 | 1099 |
| 346 | 20250109 | 133600 | 17179199000 | 70500 | 70300 | 70500 | 70300 | 391 |
| 347 | 20250109 | 133500 | 17151670200 | 70300 | 70400 | 70500 | 70300 | 1105 |
| 348 | 20250109 | 133400 | 17073943600 | 70500 | 70300 | 70500 | 70300 | 2661 |
| 349 | 20250109 | 133300 | 16886815000 | 70400 | 70500 | 70500 | 70300 | 5092 |
| 350 | 20250109 | 133200 | 16528432200 | 70500 | 70500 | 70500 | 70400 | 10225 |
| 351 | 20250109 | 133100 | 15807723500 | 70500 | 70500 | 70600 | 70500 | 885 |
| 352 | 20250109 | 133000 | 15745317300 | 70600 | 70600 | 70700 | 70500 | 3481 |
| 353 | 20250109 | 132900 | 15499570900 | 70600 | 70700 | 70700 | 70600 | 538 |
| 354 | 20250109 | 132800 | 15461576800 | 70700 | 70700 | 70700 | 70600 | 368 |
| 355 | 20250109 | 132700 | 15435568200 | 70700 | 70700 | 70700 | 70600 | 372 |
| 356 | 20250109 | 132600 | 15409300600 | 70600 | 70700 | 70700 | 70600 | 448 |
| 357 | 20250109 | 132500 | 15377651900 | 70700 | 70600 | 70700 | 70600 | 242 |
| 358 | 20250109 | 132400 | 15360560300 | 70600 | 70700 | 70700 | 70600 | 509 |
| 359 | 20250109 | 132300 | 15324582700 | 70700 | 70700 | 70700 | 70600 | 163 |
| 360 | 20250109 | 132200 | 15313063100 | 70600 | 70700 | 70700 | 70600 | 286 |
| 361 | 20250109 | 132100 | 15292857200 | 70600 | 70600 | 70700 | 70600 | 288 |
| 362 | 20250109 | 132000 | 15272514500 | 70600 | 70700 | 70700 | 70600 | 146 |
| 363 | 20250109 | 131900 | 15262196600 | 70700 | 70600 | 70700 | 70600 | 221 |
| 364 | 20250109 | 131800 | 15246576800 | 70700 | 70600 | 70700 | 70600 | 209 |
| 365 | 20250109 | 131700 | 15231812600 | 70600 | 70600 | 70700 | 70600 | 226 |
| 366 | 20250109 | 131600 | 15215853800 | 70600 | 70700 | 70700 | 70500 | 638 |
| 367 | 20250109 | 131500 | 15170820700 | 70600 | 70600 | 70700 | 70500 | 275 |
| 368 | 20250109 | 131400 | 15151402700 | 70600 | 70700 | 70700 | 70500 | 1411 |
| 369 | 20250109 | 131300 | 15051786700 | 70600 | 70600 | 70700 | 70600 | 1252 |
| 370 | 20250109 | 131200 | 14963380700 | 70600 | 70700 | 70700 | 70600 | 253 |
| 371 | 20250109 | 131100 | 14945515200 | 70700 | 70700 | 70700 | 70600 | 204 |
| 372 | 20250109 | 131000 | 14931093800 | 70700 | 70600 | 70700 | 70600 | 156 |
| 373 | 20250109 | 130900 | 14920068800 | 70700 | 70700 | 70700 | 70600 | 194 |
| 374 | 20250109 | 130800 | 14906355300 | 70700 | 70700 | 70700 | 70600 | 181 |
| 375 | 20250109 | 130700 | 14893567600 | 70700 | 70800 | 70800 | 70600 | 402 |
| 376 | 20250109 | 130600 | 14865131400 | 70800 | 70700 | 70800 | 70700 | 247 |
| 377 | 20250109 | 130500 | 14847665100 | 70700 | 70700 | 70700 | 70600 | 530 |
| 378 | 20250109 | 130400 | 14810195400 | 70600 | 70700 | 70700 | 70600 | 241 |
| 379 | 20250109 | 130300 | 14793174000 | 70700 | 70700 | 70700 | 70600 | 69 |
| 380 | 20250109 | 130200 | 14788295800 | 70600 | 70700 | 70700 | 70600 | 737 |
| 381 | 20250109 | 130100 | 14736260500 | 70700 | 70600 | 70700 | 70500 | 574 |
| 382 | 20250109 | 130000 | 14695718700 | 70500 | 70600 | 70600 | 70500 | 355 |
| 383 | 20250109 | 125900 | 14670660800 | 70500 | 70800 | 70800 | 70500 | 12954 |
| 384 | 20250109 | 125800 | 13755576000 | 70700 | 70700 | 70800 | 70700 | 531 |
| 385 | 20250109 | 125700 | 13718026700 | 70700 | 70700 | 70800 | 70700 | 242 |
| 386 | 20250109 | 125600 | 13700913400 | 70800 | 70800 | 70800 | 70700 | 148 |
| 387 | 20250109 | 125500 | 13690440800 | 70800 | 70900 | 70900 | 70700 | 1245 |
| 388 | 20250109 | 125400 | 13602306100 | 70900 | 70900 | 70900 | 70800 | 161 |
| 389 | 20250109 | 125300 | 13590897900 | 70900 | 70900 | 70900 | 70800 | 374 |
| 390 | 20250109 | 125200 | 13564416300 | 70800 | 70800 | 70900 | 70800 | 203 |
| 391 | 20250109 | 125100 | 13550040700 | 70800 | 70900 | 70900 | 70800 | 148 |
| 392 | 20250109 | 125000 | 13539551800 | 70900 | 70900 | 70900 | 70800 | 318 |
| 393 | 20250109 | 124900 | 13517022300 | 70900 | 70800 | 70900 | 70800 | 205 |
| 394 | 20250109 | 124800 | 13502495700 | 70800 | 70800 | 70900 | 70800 | 192 |
| 395 | 20250109 | 124700 | 13488891100 | 70900 | 70900 | 70900 | 70800 | 166 |
| 396 | 20250109 | 124600 | 13477124400 | 70900 | 70800 | 70900 | 70800 | 1615 |
| 397 | 20250109 | 124500 | 13362757400 | 70800 | 70900 | 70900 | 70800 | 95 |
| 398 | 20250109 | 124400 | 13356028200 | 70800 | 70800 | 70900 | 70800 | 182 |
| 399 | 20250109 | 124300 | 13343135900 | 70800 | 70800 | 70900 | 70800 | 1077 |
| 400 | 20250109 | 124200 | 13266880300 | 70800 | 70900 | 70900 | 70800 | 117 |
| 401 | 20250109 | 124100 | 13258592100 | 70900 | 70900 | 70900 | 70800 | 281 |
| 402 | 20250109 | 124000 | 13238680600 | 70700 | 70900 | 70900 | 70700 | 226 |
| 403 | 20250109 | 123900 | 13222682400 | 70800 | 70800 | 70800 | 70700 | 499 |
| 404 | 20250109 | 123800 | 13187384200 | 70800 | 70800 | 70800 | 70700 | 314 |
| 405 | 20250109 | 123700 | 13165157400 | 70800 | 70800 | 70800 | 70700 | 438 |
| 406 | 20250109 | 123600 | 13134173200 | 70800 | 70900 | 70900 | 70800 | 342 |
| 407 | 20250109 | 123500 | 13109951700 | 70900 | 70900 | 70900 | 70800 | 126 |
| 408 | 20250109 | 123400 | 13101027300 | 70900 | 70800 | 70900 | 70800 | 121 |
| 409 | 20250109 | 123300 | 13092459900 | 70800 | 70800 | 70800 | 70700 | 974 |
| 410 | 20250109 | 123200 | 13023527600 | 70700 | 70900 | 70900 | 70700 | 3903 |
| 411 | 20250109 | 123100 | 12747180400 | 70900 | 70900 | 71000 | 70800 | 411 |
| 412 | 20250109 | 123000 | 12718042800 | 70900 | 71000 | 71000 | 70800 | 110 |
| 413 | 20250109 | 122900 | 12710243700 | 71000 | 71000 | 71000 | 70900 | 229 |
| 414 | 20250109 | 122800 | 12693993300 | 70900 | 71000 | 71000 | 70900 | 155 |
| 415 | 20250109 | 122700 | 12683002600 | 70900 | 71000 | 71000 | 70900 | 54 |
| 416 | 20250109 | 122600 | 12679171400 | 71000 | 70900 | 71000 | 70800 | 242 |
| 417 | 20250109 | 122500 | 12662001600 | 70900 | 71000 | 71000 | 70900 | 251 |
| 418 | 20250109 | 122400 | 12644202500 | 70900 | 70900 | 71000 | 70900 | 24 |
| 419 | 20250109 | 122300 | 12642499500 | 70900 | 71000 | 71000 | 70900 | 162 |
| 420 | 20250109 | 122200 | 12631011500 | 70900 | 71000 | 71000 | 70800 | 489 |
| 421 | 20250109 | 122100 | 12596337600 | 71000 | 71000 | 71000 | 70900 | 141 |
| 422 | 20250109 | 122000 | 12586339500 | 71000 | 71000 | 71000 | 70900 | 200 |
| 423 | 20250109 | 121900 | 12572141600 | 71000 | 70900 | 71000 | 70900 | 203 |
| 424 | 20250109 | 121800 | 12557745300 | 71000 | 70900 | 71000 | 70900 | 136 |
| 425 | 20250109 | 121700 | 12548097600 | 71000 | 71000 | 71000 | 70900 | 62 |
| 426 | 20250109 | 121600 | 12543696700 | 70900 | 70900 | 71000 | 70900 | 174 |
| 427 | 20250109 | 121500 | 12531359900 | 70900 | 70900 | 71000 | 70900 | 1106 |
| 428 | 20250109 | 121400 | 12452940600 | 71000 | 71000 | 71000 | 70900 | 939 |
| 429 | 20250109 | 121300 | 12386282900 | 71000 | 71000 | 71000 | 70900 | 186 |
| 430 | 20250109 | 121200 | 12373078700 | 71000 | 71000 | 71000 | 70900 | 105 |
| 431 | 20250109 | 121100 | 12365624800 | 70900 | 71000 | 71000 | 70900 | 67 |
| 432 | 20250109 | 121000 | 12360873700 | 71000 | 71000 | 71000 | 70800 | 959 |
| 433 | 20250109 | 120900 | 12292855200 | 70900 | 70900 | 70900 | 70900 | 999 |
| 434 | 20250109 | 120800 | 12222026100 | 70900 | 70800 | 70900 | 70800 | 207 |
| 435 | 20250109 | 120700 | 12207366100 | 70900 | 70900 | 70900 | 70800 | 333 |
| 436 | 20250109 | 120600 | 12183782400 | 70900 | 70800 | 70900 | 70800 | 805 |
| 437 | 20250109 | 120500 | 12126782400 | 70800 | 70900 | 70900 | 70800 | 57 |
| 438 | 20250109 | 120400 | 12122742100 | 70800 | 70900 | 70900 | 70800 | 86 |
| 439 | 20250109 | 120300 | 12116651900 | 70900 | 70900 | 70900 | 70900 | 97 |
| 440 | 20250109 | 120200 | 12109774600 | 70800 | 70900 | 70900 | 70800 | 154 |
| 441 | 20250109 | 120100 | 12098859500 | 70900 | 70900 | 71000 | 70800 | 484 |
| 442 | 20250109 | 120000 | 12064556300 | 70800 | 70900 | 70900 | 70800 | 630 |
| 443 | 20250109 | 115900 | 12019902800 | 70800 | 70900 | 70900 | 70800 | 417 |
| 444 | 20250109 | 115800 | 11990355400 | 70800 | 70900 | 70900 | 70800 | 31 |
| 445 | 20250109 | 115700 | 11988160500 | 70800 | 70900 | 70900 | 70800 | 147 |
| 446 | 20250109 | 115600 | 11977750100 | 70800 | 70900 | 70900 | 70800 | 203 |
| 447 | 20250109 | 115500 | 11963373100 | 70900 | 70900 | 70900 | 70800 | 222 |
| 448 | 20250109 | 115400 | 11947651200 | 70800 | 70900 | 70900 | 70800 | 740 |
| 449 | 20250109 | 115300 | 11895257100 | 70900 | 70800 | 70900 | 70800 | 558 |
| 450 | 20250109 | 115200 | 11855747400 | 70900 | 70900 | 70900 | 70800 | 196 |
| 451 | 20250109 | 115100 | 11841868100 | 70900 | 70900 | 70900 | 70700 | 180 |
| 452 | 20250109 | 115000 | 11829128800 | 70800 | 70800 | 70900 | 70800 | 72 |
| 453 | 20250109 | 114900 | 11824031000 | 70800 | 70900 | 70900 | 70800 | 747 |
| 454 | 20250109 | 114800 | 11771133400 | 70800 | 70900 | 70900 | 70800 | 460 |
| 455 | 20250109 | 114700 | 11738561700 | 70800 | 70900 | 70900 | 70800 | 553 |
| 456 | 20250109 | 114600 | 11699404700 | 70800 | 70900 | 70900 | 70800 | 175 |
| 457 | 20250109 | 114500 | 11687001800 | 70800 | 70800 | 70900 | 70800 | 74 |
| 458 | 20250109 | 114400 | 11681761500 | 70900 | 70800 | 70900 | 70800 | 75 |
| 459 | 20250109 | 114300 | 11676448000 | 70900 | 70700 | 70900 | 70700 | 388 |
| 460 | 20250109 | 114200 | 11648990500 | 70800 | 70800 | 70800 | 70700 | 416 |
| 461 | 20250109 | 114100 | 11619545100 | 70700 | 70800 | 70800 | 70700 | 161 |
| 462 | 20250109 | 114000 | 11608157000 | 70800 | 70700 | 70800 | 70700 | 496 |
| 463 | 20250109 | 113900 | 11573078100 | 70700 | 70800 | 70800 | 70700 | 776 |
| 464 | 20250109 | 113800 | 11518209400 | 70800 | 70700 | 70800 | 70700 | 353 |
| 465 | 20250109 | 113700 | 11493231900 | 70800 | 70800 | 70800 | 70700 | 841 |
| 466 | 20250109 | 113600 | 11433768100 | 70800 | 70800 | 70800 | 70700 | 480 |
| 467 | 20250109 | 113500 | 11399801700 | 70700 | 70700 | 70800 | 70700 | 306 |
| 468 | 20250109 | 113400 | 11378166400 | 70700 | 70800 | 70800 | 70700 | 274 |
| 469 | 20250109 | 113300 | 11358788100 | 70800 | 70800 | 70800 | 70700 | 260 |
| 470 | 20250109 | 113200 | 11340382300 | 70800 | 70800 | 70800 | 70700 | 118 |
| 471 | 20250109 | 113100 | 11332032000 | 70800 | 70800 | 70900 | 70700 | 859 |
| 472 | 20250109 | 113000 | 11271211500 | 70800 | 70800 | 70900 | 70800 | 1420 |
| 473 | 20250109 | 112900 | 11170648700 | 70800 | 70800 | 70900 | 70800 | 442 |
| 474 | 20250109 | 112800 | 11139315300 | 70800 | 70900 | 70900 | 70800 | 118 |
| 475 | 20250109 | 112700 | 11130958000 | 70900 | 70900 | 70900 | 70800 | 299 |
| 476 | 20250109 | 112600 | 11109785600 | 70900 | 70700 | 70900 | 70700 | 1069 |
| 477 | 20250109 | 112500 | 11034103800 | 70700 | 70800 | 70800 | 70700 | 294 |
| 478 | 20250109 | 112400 | 11013307700 | 70800 | 70800 | 70800 | 70700 | 256 |
| 479 | 20250109 | 112300 | 10995183100 | 70800 | 70800 | 70800 | 70700 | 418 |
| 480 | 20250109 | 112200 | 10965620500 | 70800 | 70800 | 70800 | 70700 | 208 |
| 481 | 20250109 | 112100 | 10950896600 | 70700 | 70800 | 70800 | 70700 | 860 |
| 482 | 20250109 | 112000 | 10890023200 | 70700 | 70800 | 70800 | 70700 | 410 |
| 483 | 20250109 | 111900 | 10861018400 | 70800 | 70800 | 70800 | 70700 | 1022 |
| 484 | 20250109 | 111800 | 10788740200 | 70800 | 70800 | 70900 | 70700 | 1239 |
| 485 | 20250109 | 111700 | 10701118000 | 70800 | 70800 | 70800 | 70800 | 534 |
| 486 | 20250109 | 111600 | 10663310800 | 70800 | 70900 | 70900 | 70800 | 1137 |
| 487 | 20250109 | 111500 | 10582789800 | 70800 | 70900 | 71000 | 70800 | 918 |
| 488 | 20250109 | 111400 | 10517707300 | 70900 | 70900 | 71000 | 70900 | 169 |
| 489 | 20250109 | 111300 | 10505724400 | 70900 | 70800 | 70900 | 70800 | 411 |
| 490 | 20250109 | 111200 | 10476588600 | 70800 | 70800 | 70900 | 70800 | 340 |
| 491 | 20250109 | 111100 | 10452509100 | 70900 | 71000 | 71000 | 70800 | 684 |
| 492 | 20250109 | 111000 | 10404036000 | 71000 | 71000 | 71000 | 70800 | 238 |
| 493 | 20250109 | 110900 | 10387169700 | 71000 | 70800 | 71000 | 70800 | 543 |
| 494 | 20250109 | 110800 | 10348683500 | 70900 | 70900 | 70900 | 70800 | 688 |
| 495 | 20250109 | 110700 | 10299964100 | 71000 | 70900 | 71000 | 70800 | 924 |
| 496 | 20250109 | 110600 | 10234453100 | 70900 | 70900 | 71000 | 70900 | 128 |
| 497 | 20250109 | 110500 | 10225374800 | 70900 | 70900 | 70900 | 70800 | 611 |
| 498 | 20250109 | 110400 | 10182067700 | 70900 | 70800 | 71000 | 70800 | 686 |
| 499 | 20250109 | 110300 | 10133430600 | 70900 | 70900 | 71000 | 70800 | 4045 |
| 500 | 20250109 | 110200 | 9846835500 | 70900 | 70900 | 71000 | 70900 | 135 |
| 501 | 20250109 | 110100 | 9837256400 | 71000 | 71000 | 71000 | 70900 | 324 |
| 502 | 20250109 | 110000 | 9814256700 | 71000 | 70900 | 71000 | 70900 | 193 |
| 503 | 20250109 | 105900 | 9800554900 | 71000 | 71200 | 71200 | 70900 | 1132 |
| 504 | 20250109 | 105800 | 9720175300 | 71000 | 71000 | 71100 | 71000 | 230 |
| 505 | 20250109 | 105700 | 9703828300 | 71100 | 71100 | 71100 | 71000 | 420 |
| 506 | 20250109 | 105600 | 9673978500 | 71100 | 71100 | 71100 | 71000 | 153 |
| 507 | 20250109 | 105500 | 9663103300 | 71000 | 71100 | 71100 | 70900 | 417 |
| 508 | 20250109 | 105400 | 9633494900 | 71100 | 71100 | 71100 | 71000 | 206 |
| 509 | 20250109 | 105300 | 9618862800 | 71100 | 71000 | 71100 | 70900 | 430 |
| 510 | 20250109 | 105200 | 9588331900 | 70900 | 71000 | 71000 | 70900 | 137 |
| 511 | 20250109 | 105100 | 9578608300 | 71000 | 70900 | 71000 | 70900 | 384 |
| 512 | 20250109 | 105000 | 9551366200 | 71000 | 71000 | 71000 | 70900 | 417 |
| 513 | 20250109 | 104900 | 9521769100 | 71000 | 71000 | 71000 | 70900 | 383 |
| 514 | 20250109 | 104800 | 9494577300 | 71000 | 71000 | 71100 | 71000 | 218 |
| 515 | 20250109 | 104700 | 9479091100 | 71000 | 71000 | 71000 | 70900 | 436 |
| 516 | 20250109 | 104600 | 9448160700 | 71000 | 71000 | 71000 | 70900 | 476 |
| 517 | 20250109 | 104500 | 9414371900 | 71000 | 71000 | 71000 | 70900 | 880 |
| 518 | 20250109 | 104400 | 9351969400 | 70900 | 70900 | 71000 | 70900 | 246 |
| 519 | 20250109 | 104300 | 9334525700 | 70900 | 70900 | 71000 | 70800 | 742 |
| 520 | 20250109 | 104200 | 9281906600 | 70900 | 70900 | 71000 | 70800 | 145 |
| 521 | 20250109 | 104100 | 9271623600 | 70900 | 70900 | 70900 | 70800 | 165 |
| 522 | 20250109 | 104000 | 9259925200 | 70900 | 70900 | 71000 | 70800 | 346 |
| 523 | 20250109 | 103900 | 9235410400 | 70900 | 71000 | 71000 | 70800 | 430 |
| 524 | 20250109 | 103800 | 9204931400 | 71000 | 70900 | 71000 | 70800 | 470 |
| 525 | 20250109 | 103700 | 9171613600 | 70900 | 70800 | 70900 | 70800 | 217 |
| 526 | 20250109 | 103600 | 9156235200 | 70800 | 70900 | 71000 | 70800 | 288 |
| 527 | 20250109 | 103500 | 9135830400 | 70900 | 70900 | 71000 | 70800 | 1932 |
| 528 | 20250109 | 103400 | 8998944600 | 70900 | 70900 | 70900 | 70800 | 322 |
| 529 | 20250109 | 103300 | 8976117800 | 70900 | 70900 | 70900 | 70800 | 302 |
| 530 | 20250109 | 103200 | 8954727500 | 70800 | 70900 | 70900 | 70800 | 347 |
| 531 | 20250109 | 103100 | 8930148200 | 70800 | 70800 | 70900 | 70800 | 523 |
| 532 | 20250109 | 103000 | 8893101200 | 70800 | 70900 | 70900 | 70800 | 451 |
| 533 | 20250109 | 102900 | 8861152300 | 70800 | 70900 | 70900 | 70800 | 827 |
| 534 | 20250109 | 102800 | 8802562800 | 70900 | 70800 | 70900 | 70700 | 1181 |
| 535 | 20250109 | 102700 | 8718968500 | 70800 | 70900 | 70900 | 70700 | 2187 |
| 536 | 20250109 | 102600 | 8564119200 | 70800 | 70800 | 70900 | 70800 | 1380 |
| 537 | 20250109 | 102500 | 8466381100 | 70900 | 70900 | 70900 | 70800 | 464 |
| 538 | 20250109 | 102400 | 8433494600 | 70900 | 70900 | 70900 | 70800 | 583 |
| 539 | 20250109 | 102300 | 8392166800 | 70800 | 70900 | 70900 | 70800 | 1003 |
| 540 | 20250109 | 102200 | 8321073600 | 71000 | 70900 | 71000 | 70900 | 351 |
| 541 | 20250109 | 102100 | 8296187300 | 71000 | 70900 | 71000 | 70800 | 896 |
| 542 | 20250109 | 102000 | 8232670800 | 70900 | 70900 | 70900 | 70800 | 1126 |
| 543 | 20250109 | 101900 | 8152926200 | 70900 | 70900 | 71000 | 70800 | 1176 |
| 544 | 20250109 | 101800 | 8069552300 | 70900 | 70900 | 71000 | 70900 | 2008 |
| 545 | 20250109 | 101700 | 7927163100 | 71000 | 71300 | 71400 | 70900 | 18519 |
| 546 | 20250109 | 101600 | 6610691600 | 71300 | 71300 | 71400 | 71300 | 592 |
| 547 | 20250109 | 101500 | 6568480800 | 71300 | 71400 | 71400 | 71200 | 786 |
| 548 | 20250109 | 101400 | 6512451500 | 71400 | 71400 | 71400 | 71300 | 528 |
| 549 | 20250109 | 101300 | 6474794400 | 71400 | 71400 | 71400 | 71300 | 242 |
| 550 | 20250109 | 101200 | 6457523500 | 71400 | 71300 | 71400 | 71300 | 268 |
| 551 | 20250109 | 101100 | 6438410000 | 71300 | 71300 | 71400 | 71300 | 922 |
| 552 | 20250109 | 101000 | 6372665200 | 71400 | 71400 | 71400 | 71300 | 979 |
| 553 | 20250109 | 100900 | 6302854800 | 71300 | 71400 | 71400 | 71300 | 775 |
| 554 | 20250109 | 100800 | 6247591900 | 71300 | 71300 | 71400 | 71300 | 505 |
| 555 | 20250109 | 100700 | 6211569300 | 71400 | 71300 | 71400 | 71300 | 743 |
| 556 | 20250109 | 100600 | 6158573700 | 71400 | 71400 | 71400 | 71300 | 660 |
| 557 | 20250109 | 100500 | 6111507500 | 71400 | 71300 | 71400 | 71300 | 226 |
| 558 | 20250109 | 100400 | 6095384700 | 71300 | 71300 | 71400 | 71300 | 404 |
| 559 | 20250109 | 100300 | 6066564700 | 71400 | 71400 | 71500 | 71300 | 568 |
| 560 | 20250109 | 100200 | 6026035800 | 71500 | 71500 | 71500 | 71400 | 402 |
| 561 | 20250109 | 100100 | 5997300400 | 71400 | 71300 | 71500 | 71300 | 588 |
| 562 | 20250109 | 100000 | 5955326100 | 71300 | 71400 | 71400 | 71300 | 548 |
| 563 | 20250109 | 095900 | 5916215200 | 71300 | 71500 | 71600 | 71300 | 3548 |
| 564 | 20250109 | 095800 | 5662745900 | 71500 | 71400 | 71500 | 71400 | 206 |
| 565 | 20250109 | 095700 | 5648025000 | 71500 | 71400 | 71600 | 71400 | 485 |
| 566 | 20250109 | 095600 | 5613361000 | 71400 | 71400 | 71400 | 71300 | 743 |
| 567 | 20250109 | 095500 | 5560363400 | 71300 | 71500 | 71600 | 71300 | 2840 |
| 568 | 20250109 | 095400 | 5357643900 | 71500 | 71600 | 71700 | 71500 | 908 |
| 569 | 20250109 | 095300 | 5292692300 | 71600 | 71800 | 71800 | 71600 | 3647 |
| 570 | 20250109 | 095200 | 5031152900 | 72000 | 72000 | 72000 | 71800 | 1666 |
| 571 | 20250109 | 095100 | 4911360900 | 72000 | 71900 | 72000 | 71900 | 192 |
| 572 | 20250109 | 095000 | 4897545400 | 72000 | 71900 | 72000 | 71900 | 366 |
| 573 | 20250109 | 094900 | 4871213500 | 72000 | 72000 | 72000 | 71900 | 385 |
| 574 | 20250109 | 094800 | 4843505700 | 72000 | 72000 | 72000 | 71800 | 505 |
| 575 | 20250109 | 094700 | 4807198700 | 72000 | 71900 | 72000 | 71800 | 586 |
| 576 | 20250109 | 094600 | 4765054300 | 72000 | 72100 | 72200 | 71900 | 670 |
| 577 | 20250109 | 094500 | 4716804600 | 72100 | 72000 | 72200 | 72000 | 2117 |
| 578 | 20250109 | 094400 | 4564169900 | 72100 | 72100 | 72100 | 71900 | 341 |
| 579 | 20250109 | 094300 | 4539610200 | 72100 | 72100 | 72100 | 72000 | 2407 |
| 580 | 20250109 | 094200 | 4366170000 | 72000 | 72100 | 72100 | 72000 | 547 |
| 581 | 20250109 | 094100 | 4326753100 | 72100 | 72000 | 72100 | 71900 | 2011 |
| 582 | 20250109 | 094000 | 4181939700 | 72000 | 71800 | 72000 | 71800 | 2164 |
| 583 | 20250109 | 093900 | 4026380200 | 71800 | 71700 | 71800 | 71700 | 489 |
| 584 | 20250109 | 093800 | 3991287700 | 71800 | 71700 | 71800 | 71600 | 732 |
| 585 | 20250109 | 093700 | 3938839100 | 71700 | 71700 | 71700 | 71600 | 503 |
| 586 | 20250109 | 093600 | 3902789000 | 71700 | 71600 | 71700 | 71500 | 558 |
| 587 | 20250109 | 093500 | 3862848500 | 71600 | 71400 | 71600 | 71300 | 2579 |
| 588 | 20250109 | 093400 | 3678465900 | 71400 | 71400 | 71400 | 71300 | 244 |
| 589 | 20250109 | 093300 | 3661047900 | 71500 | 71500 | 71500 | 71300 | 1674 |
| 590 | 20250109 | 093200 | 3541523600 | 71400 | 71400 | 71500 | 71400 | 66 |
| 591 | 20250109 | 093100 | 3536806700 | 71400 | 71400 | 71500 | 71400 | 515 |
| 592 | 20250109 | 093000 | 3500016100 | 71500 | 71500 | 71500 | 71400 | 980 |
| 593 | 20250109 | 092900 | 3429972900 | 71500 | 71500 | 71500 | 71400 | 374 |
| 594 | 20250109 | 092800 | 3403232400 | 71500 | 71400 | 71500 | 71400 | 597 |
| 595 | 20250109 | 092700 | 3360572500 | 71500 | 71400 | 71500 | 71300 | 846 |
| 596 | 20250109 | 092600 | 3300159700 | 71400 | 71600 | 71600 | 71400 | 644 |
| 597 | 20250109 | 092500 | 3254124900 | 71600 | 71400 | 71700 | 71300 | 387 |
| 598 | 20250109 | 092400 | 3226476600 | 71400 | 71600 | 71600 | 71400 | 2062 |
| 599 | 20250109 | 092300 | 3079081900 | 71600 | 71600 | 71600 | 71500 | 491 |
| 600 | 20250109 | 092200 | 3043936800 | 71600 | 71700 | 71800 | 71500 | 1652 |
| 601 | 20250109 | 092100 | 2925589000 | 71700 | 71700 | 71700 | 71600 | 718 |
| 602 | 20250109 | 092000 | 2874112200 | 71700 | 71700 | 71700 | 71600 | 393 |
| 603 | 20250109 | 091900 | 2845947900 | 71700 | 71600 | 71700 | 71600 | 123 |
| 604 | 20250109 | 091800 | 2837135200 | 71600 | 71600 | 71700 | 71600 | 540 |
| 605 | 20250109 | 091700 | 2798468400 | 71600 | 71400 | 71600 | 71400 | 553 |
| 606 | 20250109 | 091600 | 2758918700 | 71400 | 71500 | 71600 | 71400 | 613 |
| 607 | 20250109 | 091500 | 2715101400 | 71500 | 71400 | 71500 | 71400 | 490 |
| 608 | 20250109 | 091400 | 2680076200 | 71400 | 71300 | 71400 | 71200 | 1336 |
| 609 | 20250109 | 091300 | 2584892800 | 71200 | 71500 | 71500 | 71200 | 2747 |
| 610 | 20250109 | 091200 | 2388728300 | 71500 | 71700 | 71700 | 71500 | 1897 |
| 611 | 20250109 | 091100 | 2252903700 | 71700 | 72000 | 72200 | 71600 | 5838 |
| 612 | 20250109 | 091000 | 1833195000 | 72200 | 71900 | 72300 | 71800 | 4329 |
| 613 | 20250109 | 090900 | 1521375700 | 71800 | 71600 | 71900 | 71600 | 3152 |
| 614 | 20250109 | 090800 | 1295284600 | 71600 | 71500 | 71600 | 71400 | 1160 |
| 615 | 20250109 | 090700 | 1212262300 | 71500 | 71300 | 71500 | 71300 | 378 |
| 616 | 20250109 | 090600 | 1185275400 | 71300 | 71300 | 71500 | 71100 | 3067 |
| 617 | 20250109 | 090500 | 966424200 | 71200 | 71300 | 71400 | 71200 | 1890 |
| 618 | 20250109 | 090400 | 831773100 | 71400 | 71300 | 71400 | 71200 | 446 |
| 619 | 20250109 | 090300 | 799933900 | 71300 | 71600 | 71600 | 71100 | 4256 |
| 620 | 20250109 | 090200 | 495995100 | 71600 | 71600 | 71800 | 71500 | 1261 |
| 621 | 20250109 | 090100 | 405786600 | 71500 | 71900 | 71900 | 71500 | 1714 |
| 622 | 20250109 | 090000 | 282923900 | 71900 | 71900 | 72000 | 71700 | 3894 |