34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 3 | 20250117 | 191800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 4 | 20250117 | 191700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 5 | 20250117 | 191600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 6 | 20250117 | 191500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 7 | 20250117 | 191400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 8 | 20250117 | 191300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 9 | 20250117 | 191200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 10 | 20250117 | 191100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 11 | 20250117 | 191000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 12 | 20250117 | 190900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 13 | 20250117 | 190800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 14 | 20250117 | 190700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 15 | 20250117 | 190600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 16 | 20250117 | 190500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 17 | 20250117 | 190400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 18 | 20250117 | 190300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 19 | 20250117 | 190200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 20 | 20250117 | 190100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 21 | 20250117 | 190000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 22 | 20250117 | 185900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 23 | 20250117 | 185800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 24 | 20250117 | 185700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 25 | 20250117 | 185600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 26 | 20250117 | 185500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 27 | 20250117 | 185400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 28 | 20250117 | 185300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 29 | 20250117 | 185200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 30 | 20250117 | 185100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 31 | 20250117 | 185000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 32 | 20250117 | 184900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 33 | 20250117 | 184800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 34 | 20250117 | 184700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 35 | 20250117 | 184600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 36 | 20250117 | 184500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 37 | 20250117 | 184400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 38 | 20250117 | 184300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 39 | 20250117 | 184200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 40 | 20250117 | 184100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 41 | 20250117 | 184000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 42 | 20250117 | 183900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 43 | 20250117 | 183800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 44 | 20250117 | 183700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 45 | 20250117 | 183600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 46 | 20250117 | 183500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 47 | 20250117 | 183400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 48 | 20250117 | 183300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 49 | 20250117 | 183200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 50 | 20250117 | 183100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 51 | 20250117 | 183000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 52 | 20250117 | 182900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 53 | 20250117 | 182800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 54 | 20250117 | 182700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 55 | 20250117 | 182600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 56 | 20250117 | 182500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 57 | 20250117 | 182400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 58 | 20250117 | 182300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 59 | 20250117 | 182200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 60 | 20250117 | 182100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 61 | 20250117 | 182000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 62 | 20250117 | 181900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 63 | 20250117 | 181800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 64 | 20250117 | 181700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 65 | 20250117 | 181600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 66 | 20250117 | 181500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 67 | 20250117 | 181400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 68 | 20250117 | 181300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 69 | 20250117 | 181200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 70 | 20250117 | 181100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 71 | 20250117 | 181000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 72 | 20250117 | 180900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 73 | 20250117 | 180800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 74 | 20250117 | 180700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 75 | 20250117 | 180600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 76 | 20250117 | 180500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 77 | 20250117 | 180400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 78 | 20250117 | 180300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 79 | 20250117 | 180200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 80 | 20250117 | 180100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 81 | 20250117 | 180000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 82 | 20250117 | 175900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 83 | 20250117 | 175800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 84 | 20250117 | 175700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 85 | 20250117 | 175600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 86 | 20250117 | 175500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 87 | 20250117 | 175400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 88 | 20250117 | 175300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 89 | 20250117 | 175200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 90 | 20250117 | 175100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 91 | 20250117 | 175000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 92 | 20250117 | 174900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 93 | 20250117 | 174800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 94 | 20250117 | 174700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 95 | 20250117 | 174600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 96 | 20250117 | 174500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 97 | 20250117 | 174400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 98 | 20250117 | 174300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 99 | 20250117 | 174200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 100 | 20250117 | 174100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 101 | 20250117 | 174000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 102 | 20250117 | 173900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 103 | 20250117 | 173800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 104 | 20250117 | 173700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 105 | 20250117 | 173600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 106 | 20250117 | 173500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 107 | 20250117 | 173400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 108 | 20250117 | 173300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 109 | 20250117 | 173200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 110 | 20250117 | 173100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 111 | 20250117 | 173000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 112 | 20250117 | 172900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 113 | 20250117 | 172800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 114 | 20250117 | 172700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 115 | 20250117 | 172600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 116 | 20250117 | 172500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 117 | 20250117 | 172400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 118 | 20250117 | 172300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 119 | 20250117 | 172200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 120 | 20250117 | 172100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 121 | 20250117 | 172000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 122 | 20250117 | 171900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 123 | 20250117 | 171800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 124 | 20250117 | 171700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 125 | 20250117 | 171600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 126 | 20250117 | 171500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 127 | 20250117 | 171400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 128 | 20250117 | 171300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 129 | 20250117 | 171200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 130 | 20250117 | 171100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 131 | 20250117 | 171000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 132 | 20250117 | 170900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 133 | 20250117 | 170800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 134 | 20250117 | 170700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 135 | 20250117 | 170600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 136 | 20250117 | 170500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 137 | 20250117 | 170400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 138 | 20250117 | 170300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 139 | 20250117 | 170200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 140 | 20250117 | 170100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 141 | 20250117 | 170000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 142 | 20250117 | 165900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 143 | 20250117 | 165800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 144 | 20250117 | 165700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 145 | 20250117 | 165600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 146 | 20250117 | 165500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 147 | 20250117 | 165400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 148 | 20250117 | 165300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 149 | 20250117 | 165200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 150 | 20250117 | 165100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 151 | 20250117 | 165000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 152 | 20250117 | 164900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 153 | 20250117 | 164800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 154 | 20250117 | 164700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 155 | 20250117 | 164600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 156 | 20250117 | 164500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 157 | 20250117 | 164400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 158 | 20250117 | 164300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 159 | 20250117 | 164200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 160 | 20250117 | 164100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 161 | 20250117 | 164000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 162 | 20250117 | 163900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 163 | 20250117 | 163800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 164 | 20250117 | 163700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 165 | 20250117 | 163600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 166 | 20250117 | 163500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 167 | 20250117 | 163400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 168 | 20250117 | 163300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 169 | 20250117 | 163200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 170 | 20250117 | 163100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 171 | 20250117 | 163000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 172 | 20250117 | 162900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 173 | 20250117 | 162800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 174 | 20250117 | 162700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 175 | 20250117 | 162600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 176 | 20250117 | 162500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 177 | 20250117 | 162400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 178 | 20250117 | 162300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 179 | 20250117 | 162200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 180 | 20250117 | 162100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 181 | 20250117 | 162000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 182 | 20250117 | 161900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 183 | 20250117 | 161800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 184 | 20250117 | 161700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 185 | 20250117 | 161600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 186 | 20250117 | 161500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 187 | 20250117 | 161400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 188 | 20250117 | 161300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 189 | 20250117 | 161200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 190 | 20250117 | 161100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 191 | 20250117 | 161000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 192 | 20250117 | 160900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 193 | 20250117 | 160800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 194 | 20250117 | 160700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 195 | 20250117 | 160600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 196 | 20250117 | 160500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 197 | 20250117 | 160400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 198 | 20250117 | 160300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 199 | 20250117 | 160200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 200 | 20250117 | 160100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 201 | 20250117 | 160000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 202 | 20250117 | 155900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 203 | 20250117 | 155800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 204 | 20250117 | 155700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 205 | 20250117 | 155600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 206 | 20250117 | 155500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 207 | 20250117 | 155400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 208 | 20250117 | 155300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 209 | 20250117 | 155200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 210 | 20250117 | 155100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 211 | 20250117 | 155000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 212 | 20250117 | 154900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 213 | 20250117 | 154800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 214 | 20250117 | 154700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 215 | 20250117 | 154600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 216 | 20250117 | 154500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 217 | 20250117 | 154400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 218 | 20250117 | 154300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 219 | 20250117 | 154200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 220 | 20250117 | 154100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 221 | 20250117 | 154000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 222 | 20250117 | 153900 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 223 | 20250117 | 153800 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 224 | 20250117 | 153700 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 225 | 20250117 | 153600 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 226 | 20250117 | 153500 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 227 | 20250117 | 153400 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 228 | 20250117 | 153300 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 229 | 20250117 | 153200 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 230 | 20250117 | 153100 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 231 | 20250117 | 153000 | 59299852300 | 76400 | 76400 | 76400 | 76400 | 12469 |
| 232 | 20250117 | 152900 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 233 | 20250117 | 152800 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 234 | 20250117 | 152700 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 235 | 20250117 | 152600 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 236 | 20250117 | 152500 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 237 | 20250117 | 152400 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 238 | 20250117 | 152300 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 239 | 20250117 | 152200 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 240 | 20250117 | 152100 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 241 | 20250117 | 152000 | 58347220700 | 76300 | 76300 | 76300 | 76300 | 0 |
| 242 | 20250117 | 151900 | 58347220700 | 76300 | 76400 | 76500 | 76300 | 1541 |
| 243 | 20250117 | 151800 | 58229489200 | 76300 | 76300 | 76500 | 76300 | 298 |
| 244 | 20250117 | 151700 | 58206730000 | 76300 | 76400 | 76500 | 76300 | 916 |
| 245 | 20250117 | 151600 | 58136747600 | 76500 | 76400 | 76500 | 76200 | 3470 |
| 246 | 20250117 | 151500 | 57871747900 | 76400 | 76300 | 76400 | 76200 | 313 |
| 247 | 20250117 | 151400 | 57847864200 | 76300 | 76300 | 76400 | 76300 | 850 |
| 248 | 20250117 | 151300 | 57783006400 | 76300 | 76400 | 76400 | 76300 | 1759 |
| 249 | 20250117 | 151200 | 57648786300 | 76500 | 76500 | 76500 | 76300 | 1754 |
| 250 | 20250117 | 151100 | 57514770100 | 76400 | 76500 | 76500 | 76400 | 300 |
| 251 | 20250117 | 151000 | 57491844400 | 76400 | 76500 | 76500 | 76400 | 2409 |
| 252 | 20250117 | 150900 | 57307732000 | 76500 | 76600 | 76600 | 76400 | 1030 |
| 253 | 20250117 | 150800 | 57228924600 | 76600 | 76500 | 76600 | 76400 | 1425 |
| 254 | 20250117 | 150700 | 57119909200 | 76600 | 76500 | 76600 | 76400 | 2295 |
| 255 | 20250117 | 150600 | 56944341200 | 76500 | 76700 | 76700 | 76500 | 2245 |
| 256 | 20250117 | 150500 | 56772366200 | 76700 | 76600 | 76700 | 76600 | 339 |
| 257 | 20250117 | 150400 | 56746394000 | 76700 | 76600 | 76700 | 76600 | 210 |
| 258 | 20250117 | 150300 | 56730299500 | 76600 | 76700 | 76800 | 76600 | 1196 |
| 259 | 20250117 | 150200 | 56638556000 | 76700 | 76700 | 76700 | 76600 | 234 |
| 260 | 20250117 | 150100 | 56620627500 | 76700 | 76800 | 76800 | 76700 | 1218 |
| 261 | 20250117 | 150000 | 56527198700 | 76800 | 76800 | 76800 | 76700 | 407 |
| 262 | 20250117 | 145900 | 56495965500 | 76800 | 76800 | 76800 | 76700 | 719 |
| 263 | 20250117 | 145800 | 56440802500 | 76800 | 76800 | 76800 | 76700 | 367 |
| 264 | 20250117 | 145700 | 56412633400 | 76800 | 76800 | 76800 | 76700 | 426 |
| 265 | 20250117 | 145600 | 56379927500 | 76700 | 76800 | 76800 | 76700 | 957 |
| 266 | 20250117 | 145500 | 56306510000 | 76800 | 76700 | 76800 | 76700 | 485 |
| 267 | 20250117 | 145400 | 56269269000 | 76800 | 76700 | 76800 | 76700 | 433 |
| 268 | 20250117 | 145300 | 56236044000 | 76800 | 76800 | 76800 | 76700 | 351 |
| 269 | 20250117 | 145200 | 56209096500 | 76700 | 76900 | 76900 | 76700 | 2549 |
| 270 | 20250117 | 145100 | 56013336400 | 76900 | 76800 | 76900 | 76800 | 1546 |
| 271 | 20250117 | 145000 | 55894509300 | 76900 | 76800 | 76900 | 76800 | 916 |
| 272 | 20250117 | 144900 | 55824133400 | 76900 | 76900 | 76900 | 76800 | 381 |
| 273 | 20250117 | 144800 | 55794860600 | 76900 | 76900 | 76900 | 76700 | 1310 |
| 274 | 20250117 | 144700 | 55694239700 | 76900 | 76700 | 76900 | 76700 | 2362 |
| 275 | 20250117 | 144600 | 55512846500 | 76800 | 76800 | 76800 | 76700 | 849 |
| 276 | 20250117 | 144500 | 55447661800 | 76800 | 76800 | 76800 | 76700 | 534 |
| 277 | 20250117 | 144400 | 55406668800 | 76800 | 76800 | 76800 | 76700 | 264 |
| 278 | 20250117 | 144300 | 55386399600 | 76700 | 76800 | 76800 | 76700 | 632 |
| 279 | 20250117 | 144200 | 55337899900 | 76800 | 76800 | 76800 | 76700 | 391 |
| 280 | 20250117 | 144100 | 55307894500 | 76800 | 76800 | 76800 | 76700 | 234 |
| 281 | 20250117 | 144000 | 55289930500 | 76800 | 76800 | 76800 | 76700 | 360 |
| 282 | 20250117 | 143900 | 55262287600 | 76800 | 76700 | 76800 | 76700 | 160 |
| 283 | 20250117 | 143800 | 55250004100 | 76800 | 76700 | 76800 | 76700 | 1799 |
| 284 | 20250117 | 143700 | 55111864600 | 76700 | 76800 | 76800 | 76700 | 709 |
| 285 | 20250117 | 143600 | 55057424900 | 76800 | 76800 | 76800 | 76700 | 487 |
| 286 | 20250117 | 143500 | 55020032500 | 76700 | 76800 | 76800 | 76700 | 462 |
| 287 | 20250117 | 143400 | 54984560500 | 76800 | 76800 | 76800 | 76700 | 527 |
| 288 | 20250117 | 143300 | 54944098300 | 76800 | 76800 | 76800 | 76700 | 600 |
| 289 | 20250117 | 143200 | 54898022900 | 76800 | 76700 | 76800 | 76600 | 2822 |
| 290 | 20250117 | 143100 | 54681559900 | 76700 | 76600 | 76700 | 76500 | 1458 |
| 291 | 20250117 | 143000 | 54569881900 | 76500 | 76500 | 76600 | 76500 | 1956 |
| 292 | 20250117 | 142900 | 54420090500 | 76600 | 76500 | 76600 | 76400 | 1719 |
| 293 | 20250117 | 142800 | 54288591300 | 76500 | 76500 | 76500 | 76400 | 412 |
| 294 | 20250117 | 142700 | 54257084200 | 76500 | 76500 | 76500 | 76400 | 152 |
| 295 | 20250117 | 142600 | 54245464000 | 76500 | 76500 | 76500 | 76400 | 260 |
| 296 | 20250117 | 142500 | 54225582200 | 76500 | 76500 | 76500 | 76400 | 562 |
| 297 | 20250117 | 142400 | 54182622700 | 76500 | 76500 | 76500 | 76400 | 542 |
| 298 | 20250117 | 142300 | 54141194300 | 76500 | 76500 | 76600 | 76400 | 310 |
| 299 | 20250117 | 142200 | 54117492700 | 76500 | 76600 | 76600 | 76400 | 1006 |
| 300 | 20250117 | 142100 | 54040531200 | 76600 | 76600 | 76600 | 76500 | 485 |
| 301 | 20250117 | 142000 | 54003410300 | 76500 | 76500 | 76600 | 76500 | 606 |
| 302 | 20250117 | 141900 | 53957035500 | 76500 | 76500 | 76600 | 76400 | 1822 |
| 303 | 20250117 | 141800 | 53817642600 | 76500 | 76500 | 76600 | 76500 | 168 |
| 304 | 20250117 | 141700 | 53804778600 | 76600 | 76500 | 76600 | 76500 | 1106 |
| 305 | 20250117 | 141600 | 53720163600 | 76500 | 76500 | 76500 | 76400 | 683 |
| 306 | 20250117 | 141500 | 53667921000 | 76500 | 76500 | 76500 | 76400 | 1001 |
| 307 | 20250117 | 141400 | 53591351100 | 76500 | 76500 | 76500 | 76400 | 431 |
| 308 | 20250117 | 141300 | 53558379800 | 76500 | 76500 | 76500 | 76400 | 350 |
| 309 | 20250117 | 141200 | 53531617100 | 76400 | 76400 | 76500 | 76300 | 742 |
| 310 | 20250117 | 141100 | 53474929700 | 76400 | 76200 | 76400 | 76200 | 911 |
| 311 | 20250117 | 141000 | 53405376400 | 76300 | 76400 | 76400 | 76200 | 1472 |
| 312 | 20250117 | 140900 | 53293055600 | 76400 | 76400 | 76400 | 76300 | 300 |
| 313 | 20250117 | 140800 | 53270147100 | 76300 | 76400 | 76400 | 76300 | 268 |
| 314 | 20250117 | 140700 | 53249690600 | 76400 | 76400 | 76400 | 76300 | 293 |
| 315 | 20250117 | 140600 | 53227319700 | 76400 | 76300 | 76400 | 76300 | 200 |
| 316 | 20250117 | 140500 | 53212049400 | 76300 | 76400 | 76400 | 76300 | 203 |
| 317 | 20250117 | 140400 | 53196545200 | 76400 | 76300 | 76400 | 76200 | 2933 |
| 318 | 20250117 | 140300 | 52972509600 | 76300 | 76200 | 76300 | 76200 | 1206 |
| 319 | 20250117 | 140200 | 52880492900 | 76200 | 76200 | 76300 | 76200 | 556 |
| 320 | 20250117 | 140100 | 52838112900 | 76300 | 76200 | 76300 | 76200 | 328 |
| 321 | 20250117 | 140000 | 52813107500 | 76200 | 76200 | 76300 | 76200 | 639 |
| 322 | 20250117 | 135900 | 52764359100 | 76300 | 76300 | 76300 | 76200 | 602 |
| 323 | 20250117 | 135800 | 52718478600 | 76300 | 76300 | 76300 | 76200 | 1196 |
| 324 | 20250117 | 135700 | 52627235600 | 76200 | 76200 | 76300 | 76200 | 383 |
| 325 | 20250117 | 135600 | 52598035300 | 76200 | 76300 | 76300 | 76200 | 122 |
| 326 | 20250117 | 135500 | 52588732300 | 76300 | 76300 | 76400 | 76200 | 2940 |
| 327 | 20250117 | 135400 | 52364415200 | 76400 | 76400 | 76400 | 76300 | 280 |
| 328 | 20250117 | 135300 | 52343033600 | 76400 | 76400 | 76400 | 76300 | 309 |
| 329 | 20250117 | 135200 | 52319440900 | 76300 | 76300 | 76400 | 76300 | 205 |
| 330 | 20250117 | 135100 | 52303792900 | 76300 | 76400 | 76400 | 76300 | 690 |
| 331 | 20250117 | 135000 | 52251098300 | 76300 | 76400 | 76400 | 76300 | 761 |
| 332 | 20250117 | 134900 | 52193019100 | 76400 | 76400 | 76400 | 76300 | 199 |
| 333 | 20250117 | 134800 | 52177826300 | 76400 | 76500 | 76600 | 76400 | 2406 |
| 334 | 20250117 | 134700 | 51993975400 | 76500 | 76400 | 76500 | 76400 | 224 |
| 335 | 20250117 | 134600 | 51976845900 | 76500 | 76500 | 76600 | 76400 | 953 |
| 336 | 20250117 | 134500 | 51903905200 | 76400 | 76600 | 76600 | 76400 | 290 |
| 337 | 20250117 | 134400 | 51881721900 | 76600 | 76600 | 76600 | 76500 | 380 |
| 338 | 20250117 | 134300 | 51852646800 | 76600 | 76500 | 76600 | 76400 | 1003 |
| 339 | 20250117 | 134200 | 51775910400 | 76600 | 76600 | 76600 | 76500 | 203 |
| 340 | 20250117 | 134100 | 51760371700 | 76600 | 76500 | 76600 | 76500 | 499 |
| 341 | 20250117 | 134000 | 51722188000 | 76600 | 76600 | 76600 | 76500 | 126 |
| 342 | 20250117 | 133900 | 51712543200 | 76600 | 76600 | 76600 | 76500 | 109 |
| 343 | 20250117 | 133800 | 51704199200 | 76500 | 76500 | 76600 | 76500 | 1731 |
| 344 | 20250117 | 133700 | 51571685600 | 76500 | 76500 | 76600 | 76500 | 472 |
| 345 | 20250117 | 133600 | 51535558200 | 76600 | 76600 | 76600 | 76500 | 487 |
| 346 | 20250117 | 133500 | 51498290200 | 76600 | 76600 | 76600 | 76500 | 131 |
| 347 | 20250117 | 133400 | 51488264900 | 76600 | 76500 | 76600 | 76500 | 312 |
| 348 | 20250117 | 133300 | 51464374000 | 76500 | 76600 | 76600 | 76500 | 236 |
| 349 | 20250117 | 133200 | 51446310300 | 76600 | 76600 | 76600 | 76500 | 83 |
| 350 | 20250117 | 133100 | 51439958000 | 76500 | 76500 | 76600 | 76500 | 589 |
| 351 | 20250117 | 133000 | 51394846000 | 76600 | 76600 | 76600 | 76500 | 438 |
| 352 | 20250117 | 132900 | 51361319100 | 76600 | 76500 | 76600 | 76400 | 495 |
| 353 | 20250117 | 132800 | 51323441800 | 76500 | 76600 | 76600 | 76400 | 170 |
| 354 | 20250117 | 132700 | 51310435200 | 76500 | 76500 | 76600 | 76400 | 929 |
| 355 | 20250117 | 132600 | 51239404200 | 76500 | 76500 | 76500 | 76400 | 977 |
| 356 | 20250117 | 132500 | 51164703800 | 76500 | 76500 | 76600 | 76400 | 810 |
| 357 | 20250117 | 132400 | 51102752600 | 76500 | 76500 | 76500 | 76400 | 659 |
| 358 | 20250117 | 132300 | 51052394200 | 76500 | 76600 | 76600 | 76500 | 1220 |
| 359 | 20250117 | 132200 | 50959061300 | 76600 | 76700 | 76700 | 76500 | 562 |
| 360 | 20250117 | 132100 | 50916011200 | 76700 | 76800 | 76800 | 76600 | 1497 |
| 361 | 20250117 | 132000 | 50801318600 | 76800 | 76600 | 76800 | 76600 | 1931 |
| 362 | 20250117 | 131900 | 50653280200 | 76500 | 76400 | 76600 | 76400 | 1812 |
| 363 | 20250117 | 131800 | 50514651300 | 76400 | 76500 | 76500 | 76400 | 298 |
| 364 | 20250117 | 131700 | 50491866000 | 76500 | 76500 | 76500 | 76400 | 1021 |
| 365 | 20250117 | 131600 | 50413782000 | 76400 | 76400 | 76500 | 76300 | 460 |
| 366 | 20250117 | 131500 | 50378626700 | 76400 | 76400 | 76500 | 76400 | 320 |
| 367 | 20250117 | 131400 | 50354173200 | 76300 | 76400 | 76500 | 76300 | 186 |
| 368 | 20250117 | 131300 | 50339972900 | 76300 | 76500 | 76500 | 76300 | 239 |
| 369 | 20250117 | 131200 | 50321713300 | 76500 | 76400 | 76500 | 76300 | 274 |
| 370 | 20250117 | 131100 | 50300779300 | 76400 | 76400 | 76400 | 76300 | 199 |
| 371 | 20250117 | 131000 | 50285579700 | 76400 | 76500 | 76500 | 76300 | 1313 |
| 372 | 20250117 | 130900 | 50185269000 | 76500 | 76400 | 76500 | 76400 | 228 |
| 373 | 20250117 | 130800 | 50167846600 | 76500 | 76400 | 76500 | 76400 | 125 |
| 374 | 20250117 | 130700 | 50158293400 | 76400 | 76500 | 76500 | 76300 | 579 |
| 375 | 20250117 | 130600 | 50114053600 | 76500 | 76500 | 76500 | 76400 | 51 |
| 376 | 20250117 | 130500 | 50110152400 | 76500 | 76500 | 76500 | 76300 | 461 |
| 377 | 20250117 | 130400 | 50074946500 | 76500 | 76500 | 76500 | 76300 | 406 |
| 378 | 20250117 | 130300 | 50043934700 | 76400 | 76400 | 76500 | 76400 | 316 |
| 379 | 20250117 | 130200 | 50019773300 | 76400 | 76500 | 76500 | 76400 | 3800 |
| 380 | 20250117 | 130100 | 49729340900 | 76500 | 76500 | 76500 | 76400 | 601 |
| 381 | 20250117 | 130000 | 49683379100 | 76500 | 76300 | 76500 | 76300 | 940 |
| 382 | 20250117 | 125900 | 49611553000 | 76400 | 76500 | 76500 | 76300 | 513 |
| 383 | 20250117 | 125800 | 49572362800 | 76400 | 76500 | 76500 | 76400 | 258 |
| 384 | 20250117 | 125700 | 49552636600 | 76400 | 76400 | 76500 | 76400 | 224 |
| 385 | 20250117 | 125600 | 49535513800 | 76400 | 76300 | 76400 | 76300 | 1035 |
| 386 | 20250117 | 125500 | 49456446000 | 76300 | 76200 | 76300 | 76200 | 438 |
| 387 | 20250117 | 125400 | 49423029000 | 76200 | 76300 | 76300 | 76200 | 185 |
| 388 | 20250117 | 125300 | 49408928400 | 76300 | 76200 | 76300 | 76200 | 488 |
| 389 | 20250117 | 125200 | 49371731400 | 76300 | 76200 | 76300 | 76100 | 522 |
| 390 | 20250117 | 125100 | 49331997100 | 76200 | 76300 | 76300 | 76200 | 440 |
| 391 | 20250117 | 125000 | 49298455400 | 76200 | 76100 | 76300 | 76100 | 555 |
| 392 | 20250117 | 124900 | 49256169400 | 76200 | 76100 | 76200 | 76100 | 95 |
| 393 | 20250117 | 124800 | 49248934500 | 76200 | 76200 | 76200 | 76100 | 255 |
| 394 | 20250117 | 124700 | 49229512300 | 76200 | 76200 | 76200 | 76100 | 170 |
| 395 | 20250117 | 124600 | 49216569700 | 76200 | 76200 | 76200 | 76100 | 247 |
| 396 | 20250117 | 124500 | 49197752400 | 76200 | 76200 | 76300 | 76100 | 1116 |
| 397 | 20250117 | 124400 | 49112714300 | 76100 | 76200 | 76300 | 76100 | 315 |
| 398 | 20250117 | 124300 | 49088697000 | 76300 | 76200 | 76300 | 76200 | 253 |
| 399 | 20250117 | 124200 | 49069411800 | 76300 | 76300 | 76400 | 76200 | 1813 |
| 400 | 20250117 | 124100 | 48931050000 | 76300 | 76400 | 76400 | 76300 | 622 |
| 401 | 20250117 | 124000 | 48883531600 | 76400 | 76200 | 76400 | 76200 | 1726 |
| 402 | 20250117 | 123900 | 48751882000 | 76300 | 76100 | 76300 | 76000 | 1092 |
| 403 | 20250117 | 123800 | 48668710200 | 76100 | 76100 | 76100 | 76000 | 187 |
| 404 | 20250117 | 123700 | 48654488800 | 76100 | 76100 | 76100 | 76000 | 216 |
| 405 | 20250117 | 123600 | 48638061600 | 76000 | 76100 | 76100 | 76000 | 323 |
| 406 | 20250117 | 123500 | 48613501700 | 76100 | 76100 | 76100 | 76000 | 362 |
| 407 | 20250117 | 123400 | 48585961200 | 76100 | 76000 | 76100 | 76000 | 3337 |
| 408 | 20250117 | 123300 | 48332235200 | 76000 | 76000 | 76100 | 76000 | 370 |
| 409 | 20250117 | 123200 | 48304104800 | 76100 | 76100 | 76100 | 76000 | 709 |
| 410 | 20250117 | 123100 | 48250159600 | 76100 | 76100 | 76100 | 76000 | 952 |
| 411 | 20250117 | 123000 | 48177741700 | 76000 | 76000 | 76100 | 76000 | 1499 |
| 412 | 20250117 | 122900 | 48063675000 | 76100 | 76100 | 76100 | 76000 | 591 |
| 413 | 20250117 | 122800 | 48018730800 | 76000 | 76100 | 76100 | 76000 | 151 |
| 414 | 20250117 | 122700 | 48007247900 | 76100 | 76000 | 76100 | 76000 | 533 |
| 415 | 20250117 | 122600 | 47966726900 | 76000 | 76200 | 76200 | 76000 | 715 |
| 416 | 20250117 | 122500 | 47912312500 | 76100 | 76200 | 76200 | 76100 | 620 |
| 417 | 20250117 | 122400 | 47865121300 | 76200 | 76200 | 76200 | 76100 | 981 |
| 418 | 20250117 | 122300 | 47790463800 | 76200 | 76100 | 76200 | 76100 | 509 |
| 419 | 20250117 | 122200 | 47751725500 | 76200 | 76200 | 76200 | 76100 | 642 |
| 420 | 20250117 | 122100 | 47702828000 | 76100 | 76200 | 76200 | 76100 | 394 |
| 421 | 20250117 | 122000 | 47672823900 | 76100 | 76200 | 76200 | 76100 | 628 |
| 422 | 20250117 | 121900 | 47624997800 | 76200 | 76100 | 76200 | 76100 | 433 |
| 423 | 20250117 | 121800 | 47592022500 | 76100 | 76200 | 76200 | 76100 | 214 |
| 424 | 20250117 | 121700 | 47575732700 | 76200 | 76100 | 76200 | 76100 | 171 |
| 425 | 20250117 | 121600 | 47562702800 | 76200 | 76200 | 76200 | 76100 | 301 |
| 426 | 20250117 | 121500 | 47539777100 | 76100 | 76200 | 76200 | 76100 | 740 |
| 427 | 20250117 | 121400 | 47483435300 | 76100 | 76300 | 76300 | 76100 | 491 |
| 428 | 20250117 | 121300 | 47446034000 | 76300 | 76200 | 76300 | 76100 | 438 |
| 429 | 20250117 | 121200 | 47412655200 | 76200 | 76200 | 76300 | 76100 | 902 |
| 430 | 20250117 | 121100 | 47343926200 | 76200 | 76300 | 76300 | 76200 | 423 |
| 431 | 20250117 | 121000 | 47311686100 | 76300 | 76300 | 76400 | 76200 | 1687 |
| 432 | 20250117 | 120900 | 47183075600 | 76300 | 76300 | 76300 | 76200 | 78 |
| 433 | 20250117 | 120800 | 47177129000 | 76300 | 76300 | 76300 | 76200 | 504 |
| 434 | 20250117 | 120700 | 47138696700 | 76300 | 76300 | 76400 | 76300 | 813 |
| 435 | 20250117 | 120600 | 47076662900 | 76400 | 76400 | 76400 | 76300 | 373 |
| 436 | 20250117 | 120500 | 47048197800 | 76400 | 76300 | 76400 | 76300 | 310 |
| 437 | 20250117 | 120400 | 47024531100 | 76300 | 76400 | 76400 | 76300 | 126 |
| 438 | 20250117 | 120300 | 47014915100 | 76300 | 76300 | 76400 | 76300 | 195 |
| 439 | 20250117 | 120200 | 47000027300 | 76200 | 76400 | 76400 | 76200 | 624 |
| 440 | 20250117 | 120100 | 46952419600 | 76400 | 76300 | 76400 | 76200 | 522 |
| 441 | 20250117 | 120000 | 46912586800 | 76300 | 76300 | 76300 | 76200 | 529 |
| 442 | 20250117 | 115900 | 46872236600 | 76300 | 76200 | 76300 | 76200 | 564 |
| 443 | 20250117 | 115800 | 46829241200 | 76300 | 76300 | 76300 | 76200 | 222 |
| 444 | 20250117 | 115700 | 46812312900 | 76300 | 76200 | 76300 | 76200 | 217 |
| 445 | 20250117 | 115600 | 46795764300 | 76200 | 76300 | 76300 | 76200 | 287 |
| 446 | 20250117 | 115500 | 46773882300 | 76200 | 76400 | 76400 | 76200 | 208 |
| 447 | 20250117 | 115400 | 46758018800 | 76300 | 76400 | 76400 | 76200 | 194 |
| 448 | 20250117 | 115300 | 46743206500 | 76300 | 76400 | 76400 | 76300 | 426 |
| 449 | 20250117 | 115200 | 46710698300 | 76300 | 76400 | 76400 | 76300 | 168 |
| 450 | 20250117 | 115100 | 46697870600 | 76400 | 76400 | 76400 | 76300 | 398 |
| 451 | 20250117 | 115000 | 46667473100 | 76400 | 76300 | 76400 | 76200 | 318 |
| 452 | 20250117 | 114900 | 46643226400 | 76300 | 76300 | 76400 | 76200 | 784 |
| 453 | 20250117 | 114800 | 46583409000 | 76300 | 76300 | 76300 | 76200 | 456 |
| 454 | 20250117 | 114700 | 46548622100 | 76300 | 76300 | 76300 | 76200 | 79 |
| 455 | 20250117 | 114600 | 46542599100 | 76300 | 76200 | 76400 | 76200 | 455 |
| 456 | 20250117 | 114500 | 46507896400 | 76300 | 76300 | 76300 | 76200 | 147 |
| 457 | 20250117 | 114400 | 46496680800 | 76200 | 76200 | 76300 | 76200 | 252 |
| 458 | 20250117 | 114300 | 46477467300 | 76200 | 76300 | 76400 | 76200 | 1121 |
| 459 | 20250117 | 114200 | 46391932100 | 76300 | 76400 | 76400 | 76300 | 182 |
| 460 | 20250117 | 114100 | 46378036500 | 76300 | 76300 | 76500 | 76300 | 219 |
| 461 | 20250117 | 114000 | 46361313300 | 76400 | 76400 | 76400 | 76300 | 286 |
| 462 | 20250117 | 113900 | 46339471600 | 76400 | 76300 | 76400 | 76200 | 397 |
| 463 | 20250117 | 113800 | 46309178500 | 76300 | 76300 | 76400 | 76200 | 642 |
| 464 | 20250117 | 113700 | 46260192900 | 76400 | 76300 | 76400 | 76300 | 559 |
| 465 | 20250117 | 113600 | 46217489400 | 76300 | 76500 | 76600 | 76300 | 875 |
| 466 | 20250117 | 113500 | 46150626200 | 76500 | 76500 | 76600 | 76400 | 322 |
| 467 | 20250117 | 113400 | 46126003500 | 76500 | 76500 | 76500 | 76400 | 440 |
| 468 | 20250117 | 113300 | 46092347700 | 76500 | 76500 | 76500 | 76400 | 400 |
| 469 | 20250117 | 113200 | 46061775800 | 76500 | 76400 | 76500 | 76300 | 659 |
| 470 | 20250117 | 113100 | 46011402700 | 76400 | 76400 | 76400 | 76300 | 283 |
| 471 | 20250117 | 113000 | 45989794300 | 76400 | 76400 | 76400 | 76200 | 213 |
| 472 | 20250117 | 112900 | 45973527600 | 76300 | 76400 | 76400 | 76300 | 149 |
| 473 | 20250117 | 112800 | 45962150400 | 76400 | 76300 | 76400 | 76200 | 1342 |
| 474 | 20250117 | 112700 | 45859785800 | 76300 | 76200 | 76400 | 76200 | 415 |
| 475 | 20250117 | 112600 | 45828114300 | 76200 | 76400 | 76400 | 76200 | 481 |
| 476 | 20250117 | 112500 | 45791422500 | 76300 | 76500 | 76500 | 76200 | 6882 |
| 477 | 20250117 | 112400 | 45265945700 | 76500 | 76500 | 76500 | 76400 | 698 |
| 478 | 20250117 | 112300 | 45212598900 | 76500 | 76500 | 76500 | 76400 | 316 |
| 479 | 20250117 | 112200 | 45188432700 | 76500 | 76500 | 76500 | 76400 | 265 |
| 480 | 20250117 | 112100 | 45168171000 | 76400 | 76500 | 76500 | 76400 | 474 |
| 481 | 20250117 | 112000 | 45131946400 | 76500 | 76400 | 76500 | 76400 | 364 |
| 482 | 20250117 | 111900 | 45104112600 | 76500 | 76500 | 76500 | 76400 | 852 |
| 483 | 20250117 | 111800 | 45039001900 | 76500 | 76500 | 76500 | 76400 | 273 |
| 484 | 20250117 | 111700 | 45018126200 | 76500 | 76600 | 76600 | 76400 | 991 |
| 485 | 20250117 | 111600 | 44942364400 | 76600 | 76500 | 76600 | 76500 | 3070 |
| 486 | 20250117 | 111500 | 44707447200 | 76600 | 76600 | 76600 | 76500 | 332 |
| 487 | 20250117 | 111400 | 44682026700 | 76600 | 76600 | 76600 | 76500 | 152 |
| 488 | 20250117 | 111300 | 44670384700 | 76600 | 76600 | 76600 | 76500 | 556 |
| 489 | 20250117 | 111200 | 44627829200 | 76600 | 76500 | 76600 | 76400 | 1139 |
| 490 | 20250117 | 111100 | 44540683400 | 76600 | 76600 | 76600 | 76500 | 777 |
| 491 | 20250117 | 111000 | 44481169500 | 76600 | 76600 | 76600 | 76500 | 1067 |
| 492 | 20250117 | 110900 | 44399477700 | 76700 | 76600 | 76700 | 76500 | 354 |
| 493 | 20250117 | 110800 | 44372357400 | 76600 | 76700 | 76700 | 76500 | 1069 |
| 494 | 20250117 | 110700 | 44290510800 | 76700 | 76600 | 76700 | 76500 | 365 |
| 495 | 20250117 | 110600 | 44262534800 | 76600 | 76500 | 76700 | 76400 | 5560 |
| 496 | 20250117 | 110500 | 43837166000 | 76600 | 76600 | 76700 | 76500 | 978 |
| 497 | 20250117 | 110400 | 43762308500 | 76700 | 76700 | 76700 | 76600 | 757 |
| 498 | 20250117 | 110300 | 43704270700 | 76700 | 76500 | 76700 | 76500 | 498 |
| 499 | 20250117 | 110200 | 43666136300 | 76600 | 76600 | 76700 | 76500 | 426 |
| 500 | 20250117 | 110100 | 43633500600 | 76700 | 76700 | 76700 | 76600 | 822 |
| 501 | 20250117 | 110000 | 43570515900 | 76700 | 76900 | 76900 | 76600 | 2786 |
| 502 | 20250117 | 105900 | 43356617200 | 76900 | 76900 | 76900 | 76800 | 634 |
| 503 | 20250117 | 105800 | 43307894000 | 76900 | 76900 | 77000 | 76700 | 1497 |
| 504 | 20250117 | 105700 | 43192886900 | 76900 | 76800 | 76900 | 76800 | 1043 |
| 505 | 20250117 | 105600 | 43112684800 | 76900 | 76900 | 76900 | 76700 | 958 |
| 506 | 20250117 | 105500 | 43039076600 | 76800 | 76800 | 76900 | 76800 | 699 |
| 507 | 20250117 | 105400 | 42985348400 | 76900 | 76800 | 76900 | 76700 | 525 |
| 508 | 20250117 | 105300 | 42945008700 | 76800 | 76800 | 76900 | 76700 | 534 |
| 509 | 20250117 | 105200 | 42903981300 | 76900 | 76800 | 76900 | 76700 | 755 |
| 510 | 20250117 | 105100 | 42845958100 | 76800 | 76800 | 76900 | 76700 | 1360 |
| 511 | 20250117 | 105000 | 42741417200 | 76900 | 76900 | 76900 | 76600 | 1584 |
| 512 | 20250117 | 104900 | 42619824100 | 76800 | 76900 | 76900 | 76800 | 1027 |
| 513 | 20250117 | 104800 | 42540880500 | 76900 | 76800 | 76900 | 76700 | 2009 |
| 514 | 20250117 | 104700 | 42386496900 | 76800 | 76800 | 76900 | 76700 | 1623 |
| 515 | 20250117 | 104600 | 42261849400 | 76800 | 76700 | 76800 | 76600 | 2089 |
| 516 | 20250117 | 104500 | 42101586700 | 76700 | 76700 | 76700 | 76600 | 673 |
| 517 | 20250117 | 104400 | 42049984200 | 76700 | 76600 | 76700 | 76500 | 1070 |
| 518 | 20250117 | 104300 | 41967953800 | 76700 | 76500 | 76700 | 76500 | 1276 |
| 519 | 20250117 | 104200 | 41870163900 | 76700 | 76500 | 76700 | 76400 | 1285 |
| 520 | 20250117 | 104100 | 41771760100 | 76400 | 76600 | 76700 | 76400 | 1386 |
| 521 | 20250117 | 104000 | 41665661000 | 76500 | 76500 | 76600 | 76400 | 504 |
| 522 | 20250117 | 103900 | 41627101300 | 76500 | 76500 | 76700 | 76400 | 1428 |
| 523 | 20250117 | 103800 | 41517842900 | 76600 | 76600 | 76600 | 76500 | 929 |
| 524 | 20250117 | 103700 | 41446686800 | 76600 | 76500 | 76600 | 76400 | 855 |
| 525 | 20250117 | 103600 | 41381277500 | 76400 | 76500 | 76500 | 76400 | 871 |
| 526 | 20250117 | 103500 | 41314685400 | 76500 | 76400 | 76500 | 76400 | 531 |
| 527 | 20250117 | 103400 | 41274092800 | 76500 | 76500 | 76500 | 76300 | 472 |
| 528 | 20250117 | 103300 | 41238029200 | 76500 | 76400 | 76500 | 76300 | 769 |
| 529 | 20250117 | 103200 | 41179312300 | 76300 | 76500 | 76600 | 76300 | 2175 |
| 530 | 20250117 | 103100 | 41013098300 | 76600 | 76500 | 76600 | 76400 | 936 |
| 531 | 20250117 | 103000 | 40941490400 | 76500 | 76500 | 76500 | 76400 | 774 |
| 532 | 20250117 | 102900 | 40882290000 | 76500 | 76500 | 76500 | 76400 | 421 |
| 533 | 20250117 | 102800 | 40850087800 | 76500 | 76500 | 76500 | 76300 | 514 |
| 534 | 20250117 | 102700 | 40810808600 | 76400 | 76400 | 76400 | 76300 | 778 |
| 535 | 20250117 | 102600 | 40751376400 | 76400 | 76400 | 76400 | 76300 | 600 |
| 536 | 20250117 | 102500 | 40705572500 | 76400 | 76400 | 76400 | 76200 | 747 |
| 537 | 20250117 | 102400 | 40648557000 | 76400 | 76300 | 76400 | 76200 | 1628 |
| 538 | 20250117 | 102300 | 40524320300 | 76300 | 76400 | 76400 | 76200 | 2804 |
| 539 | 20250117 | 102200 | 40310480300 | 76400 | 76100 | 76400 | 76100 | 2154 |
| 540 | 20250117 | 102100 | 40146252600 | 76200 | 76100 | 76200 | 76100 | 856 |
| 541 | 20250117 | 102000 | 40081083900 | 76100 | 76200 | 76300 | 75900 | 8118 |
| 542 | 20250117 | 101900 | 39463815800 | 76100 | 76300 | 76300 | 76000 | 10219 |
| 543 | 20250117 | 101800 | 38686019700 | 76200 | 76200 | 76300 | 76100 | 1037 |
| 544 | 20250117 | 101700 | 38606976100 | 76200 | 76300 | 76400 | 76100 | 3657 |
| 545 | 20250117 | 101600 | 38328170600 | 76400 | 76300 | 76400 | 76300 | 3360 |
| 546 | 20250117 | 101500 | 38071745500 | 76200 | 76400 | 76500 | 76200 | 4561 |
| 547 | 20250117 | 101400 | 37723611900 | 76500 | 76400 | 76500 | 76400 | 1664 |
| 548 | 20250117 | 101300 | 37596471900 | 76400 | 76600 | 76600 | 76300 | 3970 |
| 549 | 20250117 | 101200 | 37293208200 | 76500 | 76500 | 76700 | 76400 | 3879 |
| 550 | 20250117 | 101100 | 36996375200 | 76500 | 76500 | 76600 | 76400 | 5031 |
| 551 | 20250117 | 101000 | 36611589800 | 76500 | 76800 | 76900 | 76500 | 5339 |
| 552 | 20250117 | 100900 | 36202415900 | 76900 | 77000 | 77000 | 76700 | 4150 |
| 553 | 20250117 | 100800 | 35883466500 | 77000 | 77000 | 77000 | 76900 | 184 |
| 554 | 20250117 | 100700 | 35869306800 | 77000 | 77000 | 77000 | 76800 | 1548 |
| 555 | 20250117 | 100600 | 35750235300 | 76900 | 77000 | 77000 | 76900 | 890 |
| 556 | 20250117 | 100500 | 35681761200 | 77000 | 77000 | 77000 | 76900 | 762 |
| 557 | 20250117 | 100400 | 35623129300 | 77000 | 76900 | 77000 | 76800 | 2391 |
| 558 | 20250117 | 100300 | 35439339100 | 76900 | 77200 | 77200 | 76800 | 1930 |
| 559 | 20250117 | 100200 | 35290849800 | 77000 | 77200 | 77300 | 77000 | 4152 |
| 560 | 20250117 | 100100 | 34970813700 | 77200 | 77100 | 77300 | 77100 | 1354 |
| 561 | 20250117 | 100000 | 34866248700 | 77300 | 77100 | 77300 | 77000 | 1976 |
| 562 | 20250117 | 095900 | 34713798900 | 77100 | 77300 | 77300 | 77000 | 2203 |
| 563 | 20250117 | 095800 | 34543760000 | 77300 | 77000 | 77300 | 76900 | 2994 |
| 564 | 20250117 | 095700 | 34313018400 | 76900 | 77000 | 77000 | 76900 | 849 |
| 565 | 20250117 | 095600 | 34247671600 | 76900 | 76900 | 77000 | 76800 | 3714 |
| 566 | 20250117 | 095500 | 33962134100 | 76900 | 76900 | 77000 | 76900 | 1833 |
| 567 | 20250117 | 095400 | 33821144100 | 76900 | 77100 | 77100 | 76900 | 6541 |
| 568 | 20250117 | 095300 | 33317601100 | 77100 | 77100 | 77200 | 77000 | 802 |
| 569 | 20250117 | 095200 | 33255730200 | 77000 | 77000 | 77200 | 77000 | 2824 |
| 570 | 20250117 | 095100 | 33038171600 | 77000 | 77200 | 77300 | 77000 | 5883 |
| 571 | 20250117 | 095000 | 32584446400 | 77100 | 77500 | 77500 | 77100 | 2639 |
| 572 | 20250117 | 094900 | 32380526400 | 77500 | 77200 | 77500 | 77200 | 6938 |
| 573 | 20250117 | 094800 | 31843985900 | 77200 | 77200 | 77400 | 77200 | 2652 |
| 574 | 20250117 | 094700 | 31638943200 | 77400 | 77300 | 77400 | 77100 | 3680 |
| 575 | 20250117 | 094600 | 31354659600 | 77300 | 77300 | 77300 | 77100 | 3122 |
| 576 | 20250117 | 094500 | 31113590100 | 77200 | 77300 | 77300 | 77200 | 1589 |
| 577 | 20250117 | 094400 | 30990841900 | 77200 | 77400 | 77400 | 77100 | 4579 |
| 578 | 20250117 | 094300 | 30637194700 | 77300 | 77600 | 77700 | 77300 | 2742 |
| 579 | 20250117 | 094200 | 30424618500 | 77600 | 77500 | 77700 | 77400 | 3393 |
| 580 | 20250117 | 094100 | 30161368200 | 77500 | 77300 | 77500 | 77300 | 2276 |
| 581 | 20250117 | 094000 | 29985220200 | 77300 | 77400 | 77400 | 77100 | 4939 |
| 582 | 20250117 | 093900 | 29603644500 | 77400 | 77300 | 77400 | 77200 | 2192 |
| 583 | 20250117 | 093800 | 29434217700 | 77300 | 77200 | 77300 | 77000 | 4964 |
| 584 | 20250117 | 093700 | 29051350000 | 77100 | 77200 | 77300 | 77100 | 5443 |
| 585 | 20250117 | 093600 | 28631349500 | 77200 | 77400 | 77500 | 77200 | 4054 |
| 586 | 20250117 | 093500 | 28317661800 | 77400 | 77800 | 77800 | 77400 | 7961 |
| 587 | 20250117 | 093400 | 27700075800 | 77800 | 77900 | 78000 | 77700 | 7111 |
| 588 | 20250117 | 093300 | 27146618500 | 77800 | 77800 | 78000 | 77700 | 7474 |
| 589 | 20250117 | 093200 | 26564749800 | 77800 | 78200 | 78300 | 77700 | 12997 |
| 590 | 20250117 | 093100 | 25550296400 | 78200 | 78200 | 78300 | 78100 | 8317 |
| 591 | 20250117 | 093000 | 24899570100 | 78200 | 77700 | 78200 | 77600 | 25664 |
| 592 | 20250117 | 092900 | 22897710600 | 77700 | 77900 | 77900 | 77400 | 9697 |
| 593 | 20250117 | 092800 | 22145148300 | 77900 | 77900 | 78000 | 77800 | 10517 |
| 594 | 20250117 | 092700 | 21325850400 | 77800 | 77800 | 78000 | 77600 | 14609 |
| 595 | 20250117 | 092600 | 20188418400 | 77800 | 77800 | 78000 | 77700 | 12975 |
| 596 | 20250117 | 092500 | 19178105700 | 77900 | 78000 | 78000 | 77600 | 10281 |
| 597 | 20250117 | 092400 | 18377450900 | 77900 | 77700 | 78000 | 77600 | 21534 |
| 598 | 20250117 | 092300 | 16700268900 | 77700 | 77500 | 77700 | 77400 | 16909 |
| 599 | 20250117 | 092200 | 15389035700 | 77500 | 77300 | 77600 | 77300 | 6222 |
| 600 | 20250117 | 092100 | 14907149400 | 77500 | 77400 | 77700 | 77300 | 10666 |
| 601 | 20250117 | 092000 | 14080215400 | 77400 | 77600 | 77600 | 77200 | 10583 |
| 602 | 20250117 | 091900 | 13261294000 | 77600 | 77200 | 77600 | 77100 | 7829 |
| 603 | 20250117 | 091800 | 12655315900 | 77200 | 77600 | 77800 | 77100 | 15489 |
| 604 | 20250117 | 091700 | 11455259200 | 77700 | 77400 | 77700 | 77300 | 17448 |
| 605 | 20250117 | 091600 | 10102020200 | 77400 | 77200 | 77500 | 77100 | 26593 |
| 606 | 20250117 | 091500 | 8045638400 | 77200 | 76600 | 77300 | 76500 | 30241 |
| 607 | 20250117 | 091400 | 5719943000 | 76600 | 76100 | 76600 | 76100 | 13463 |
| 608 | 20250117 | 091300 | 4691409600 | 76100 | 75900 | 76200 | 75800 | 5710 |
| 609 | 20250117 | 091200 | 4257270900 | 75900 | 75700 | 76000 | 75700 | 3770 |
| 610 | 20250117 | 091100 | 3971427200 | 75700 | 75600 | 75700 | 75400 | 6191 |
| 611 | 20250117 | 091000 | 3503576900 | 75500 | 75500 | 75600 | 75400 | 1486 |
| 612 | 20250117 | 090900 | 3391369200 | 75500 | 75400 | 75500 | 75300 | 2512 |
| 613 | 20250117 | 090800 | 3202090500 | 75300 | 75300 | 75400 | 75300 | 1247 |
| 614 | 20250117 | 090700 | 3108142600 | 75300 | 75200 | 75400 | 75100 | 3235 |
| 615 | 20250117 | 090600 | 2864710800 | 75300 | 75500 | 75500 | 75300 | 2090 |
| 616 | 20250117 | 090500 | 2707161600 | 75400 | 75600 | 75600 | 75400 | 2248 |
| 617 | 20250117 | 090400 | 2537422100 | 75600 | 75700 | 75700 | 75400 | 4967 |
| 618 | 20250117 | 090300 | 2162096800 | 75700 | 76000 | 76100 | 75500 | 8432 |
| 619 | 20250117 | 090200 | 1522505100 | 76000 | 75600 | 76000 | 75600 | 6770 |
| 620 | 20250117 | 090100 | 1009363900 | 75600 | 75600 | 75900 | 75500 | 5902 |
| 621 | 20250117 | 090000 | 562385800 | 75600 | 75600 | 75600 | 75100 | 6454 |