34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 3 | 20250108 | 192500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20250108 | 192400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20250108 | 192300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20250108 | 192200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20250108 | 192100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20250108 | 192000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20250108 | 191900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20250108 | 191800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20250108 | 191700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20250108 | 191600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20250108 | 191500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20250108 | 191400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20250108 | 191300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20250108 | 191200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20250108 | 191100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20250108 | 191000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20250108 | 190900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20250108 | 190800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20250108 | 190700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20250108 | 190600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20250108 | 190500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20250108 | 190400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20250108 | 190300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20250108 | 190200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20250108 | 190100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20250108 | 190000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20250108 | 185900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20250108 | 185800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20250108 | 185700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20250108 | 185600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 33 | 20250108 | 185500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20250108 | 185400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20250108 | 185300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20250108 | 185200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20250108 | 185100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20250108 | 185000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20250108 | 184900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20250108 | 184800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20250108 | 184700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20250108 | 184600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20250108 | 184500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20250108 | 184400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20250108 | 184300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20250108 | 184200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20250108 | 184100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20250108 | 184000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20250108 | 183900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20250108 | 183800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20250108 | 183700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20250108 | 183600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20250108 | 183500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20250108 | 183400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20250108 | 183300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20250108 | 183200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20250108 | 183100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20250108 | 183000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20250108 | 182900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20250108 | 182800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20250108 | 182700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20250108 | 182600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 63 | 20250108 | 182500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20250108 | 182400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20250108 | 182300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20250108 | 182200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20250108 | 182100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20250108 | 182000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20250108 | 181900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20250108 | 181800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20250108 | 181700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20250108 | 181600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20250108 | 181500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20250108 | 181400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20250108 | 181300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20250108 | 181200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20250108 | 181100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20250108 | 181000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20250108 | 180900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20250108 | 180800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20250108 | 180700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20250108 | 180600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20250108 | 180500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20250108 | 180400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20250108 | 180300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20250108 | 180200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20250108 | 180100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20250108 | 180000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20250108 | 175900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20250108 | 175800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20250108 | 175700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20250108 | 175600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 93 | 20250108 | 175500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20250108 | 175400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20250108 | 175300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20250108 | 175200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20250108 | 175100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20250108 | 175000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20250108 | 174900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20250108 | 174800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20250108 | 174700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20250108 | 174600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20250108 | 174500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20250108 | 174400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20250108 | 174300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20250108 | 174200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20250108 | 174100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20250108 | 174000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20250108 | 173900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20250108 | 173800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20250108 | 173700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20250108 | 173600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20250108 | 173500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20250108 | 173400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20250108 | 173300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20250108 | 173200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20250108 | 173100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20250108 | 173000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20250108 | 172900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20250108 | 172800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20250108 | 172700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20250108 | 172600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 123 | 20250108 | 172500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20250108 | 172400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20250108 | 172300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20250108 | 172200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20250108 | 172100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20250108 | 172000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20250108 | 171900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20250108 | 171800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20250108 | 171700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20250108 | 171600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20250108 | 171500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20250108 | 171400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20250108 | 171300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20250108 | 171200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20250108 | 171100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20250108 | 171000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20250108 | 170900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20250108 | 170800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20250108 | 170700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20250108 | 170600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20250108 | 170500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20250108 | 170400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20250108 | 170300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20250108 | 170200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20250108 | 170100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20250108 | 170000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20250108 | 165900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20250108 | 165800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20250108 | 165700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20250108 | 165600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 153 | 20250108 | 165500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20250108 | 165400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20250108 | 165300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20250108 | 165200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20250108 | 165100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20250108 | 165000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20250108 | 164900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20250108 | 164800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20250108 | 164700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20250108 | 164600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20250108 | 164500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20250108 | 164400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20250108 | 164300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20250108 | 164200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20250108 | 164100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20250108 | 164000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20250108 | 163900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20250108 | 163800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20250108 | 163700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20250108 | 163600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20250108 | 163500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20250108 | 163400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20250108 | 163300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20250108 | 163200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20250108 | 163100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20250108 | 163000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20250108 | 162900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20250108 | 162800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20250108 | 162700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20250108 | 162600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 183 | 20250108 | 162500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20250108 | 162400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20250108 | 162300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20250108 | 162200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20250108 | 162100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20250108 | 162000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20250108 | 161900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20250108 | 161800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20250108 | 161700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20250108 | 161600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20250108 | 161500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20250108 | 161400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20250108 | 161300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 196 | 20250108 | 161200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 197 | 20250108 | 161100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 198 | 20250108 | 161000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 199 | 20250108 | 160900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 200 | 20250108 | 160800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 201 | 20250108 | 160700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 202 | 20250108 | 160600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 203 | 20250108 | 160500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 204 | 20250108 | 160400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 205 | 20250108 | 160300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 206 | 20250108 | 160200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 207 | 20250108 | 160100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 208 | 20250108 | 160000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 209 | 20250108 | 155900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 210 | 20250108 | 155800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 211 | 20250108 | 155700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 212 | 20250108 | 155600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 213 | 20250108 | 155500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 214 | 20250108 | 155400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 215 | 20250108 | 155300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 216 | 20250108 | 155200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 217 | 20250108 | 155100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 218 | 20250108 | 155000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 219 | 20250108 | 154900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 220 | 20250108 | 154800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 221 | 20250108 | 154700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 222 | 20250108 | 154600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 223 | 20250108 | 154500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 224 | 20250108 | 154400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 225 | 20250108 | 154300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 226 | 20250108 | 154200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 227 | 20250108 | 154100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 228 | 20250108 | 154000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 229 | 20250108 | 153900 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 230 | 20250108 | 153800 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 231 | 20250108 | 153700 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 232 | 20250108 | 153600 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 233 | 20250108 | 153500 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 234 | 20250108 | 153400 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 235 | 20250108 | 153300 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 236 | 20250108 | 153200 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 237 | 20250108 | 153100 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 238 | 20250108 | 153000 | 15048383400 | 68700 | 68700 | 68700 | 68700 | 2570 |
| 239 | 20250108 | 152900 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 240 | 20250108 | 152800 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 241 | 20250108 | 152700 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 242 | 20250108 | 152600 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 243 | 20250108 | 152500 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 244 | 20250108 | 152400 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 245 | 20250108 | 152300 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 246 | 20250108 | 152200 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 247 | 20250108 | 152100 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 248 | 20250108 | 152000 | 14871824400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 249 | 20250108 | 151900 | 14871824400 | 68800 | 68700 | 68800 | 68700 | 859 |
| 250 | 20250108 | 151800 | 14812797900 | 68800 | 68800 | 68800 | 68700 | 587 |
| 251 | 20250108 | 151700 | 14772447900 | 68700 | 68700 | 68800 | 68700 | 590 |
| 252 | 20250108 | 151600 | 14731857600 | 68800 | 68800 | 68800 | 68700 | 172 |
| 253 | 20250108 | 151500 | 14720024500 | 68800 | 68800 | 68800 | 68700 | 216 |
| 254 | 20250108 | 151400 | 14705165500 | 68700 | 68800 | 68800 | 68700 | 175 |
| 255 | 20250108 | 151300 | 14693126600 | 68800 | 68800 | 68800 | 68700 | 195 |
| 256 | 20250108 | 151200 | 14679711500 | 68700 | 68800 | 68800 | 68700 | 133 |
| 257 | 20250108 | 151100 | 14670562200 | 68800 | 68800 | 68800 | 68700 | 158 |
| 258 | 20250108 | 151000 | 14659693200 | 68700 | 68800 | 68800 | 68700 | 185 |
| 259 | 20250108 | 150900 | 14646967300 | 68700 | 68800 | 68800 | 68700 | 181 |
| 260 | 20250108 | 150800 | 14634526800 | 68800 | 68800 | 68800 | 68700 | 345 |
| 261 | 20250108 | 150700 | 14610816900 | 68800 | 68800 | 68800 | 68700 | 404 |
| 262 | 20250108 | 150600 | 14583055600 | 68800 | 68800 | 68900 | 68700 | 156 |
| 263 | 20250108 | 150500 | 14572325900 | 68700 | 68800 | 68900 | 68700 | 152 |
| 264 | 20250108 | 150400 | 14561874700 | 68800 | 68800 | 68900 | 68700 | 90 |
| 265 | 20250108 | 150300 | 14555679700 | 68900 | 68800 | 68900 | 68700 | 1795 |
| 266 | 20250108 | 150200 | 14432191300 | 68800 | 68700 | 68800 | 68700 | 850 |
| 267 | 20250108 | 150100 | 14373753400 | 68700 | 68700 | 68800 | 68600 | 669 |
| 268 | 20250108 | 150000 | 14327788700 | 68700 | 68600 | 68700 | 68600 | 210 |
| 269 | 20250108 | 145900 | 14313375800 | 68600 | 68600 | 68700 | 68600 | 427 |
| 270 | 20250108 | 145800 | 14284074300 | 68700 | 68700 | 68800 | 68600 | 343 |
| 271 | 20250108 | 145700 | 14260519700 | 68700 | 68700 | 68800 | 68600 | 369 |
| 272 | 20250108 | 145600 | 14235166500 | 68800 | 68700 | 68800 | 68600 | 472 |
| 273 | 20250108 | 145500 | 14202744400 | 68700 | 68800 | 68800 | 68600 | 541 |
| 274 | 20250108 | 145400 | 14165583100 | 68700 | 68600 | 68800 | 68600 | 486 |
| 275 | 20250108 | 145300 | 14132189400 | 68600 | 68700 | 68700 | 68600 | 291 |
| 276 | 20250108 | 145200 | 14112217800 | 68600 | 68700 | 68800 | 68600 | 305 |
| 277 | 20250108 | 145100 | 14091269500 | 68800 | 68600 | 68800 | 68600 | 1022 |
| 278 | 20250108 | 145000 | 14021051300 | 68700 | 68600 | 68700 | 68600 | 446 |
| 279 | 20250108 | 144900 | 13990447800 | 68700 | 68700 | 68700 | 68600 | 303 |
| 280 | 20250108 | 144800 | 13969648900 | 68600 | 68600 | 68700 | 68600 | 441 |
| 281 | 20250108 | 144700 | 13939391800 | 68700 | 68600 | 68700 | 68600 | 433 |
| 282 | 20250108 | 144600 | 13909679100 | 68600 | 68600 | 68700 | 68600 | 238 |
| 283 | 20250108 | 144500 | 13893347700 | 68600 | 68600 | 68700 | 68500 | 1520 |
| 284 | 20250108 | 144400 | 13789000300 | 68500 | 68600 | 68600 | 68500 | 242 |
| 285 | 20250108 | 144300 | 13772418100 | 68600 | 68500 | 68600 | 68500 | 499 |
| 286 | 20250108 | 144200 | 13738218000 | 68500 | 68600 | 68600 | 68500 | 221 |
| 287 | 20250108 | 144100 | 13723072700 | 68500 | 68600 | 68600 | 68500 | 366 |
| 288 | 20250108 | 144000 | 13697996300 | 68600 | 68500 | 68600 | 68500 | 342 |
| 289 | 20250108 | 143900 | 13674560400 | 68600 | 68500 | 68700 | 68500 | 336 |
| 290 | 20250108 | 143800 | 13651519500 | 68600 | 68400 | 68600 | 68400 | 760 |
| 291 | 20250108 | 143700 | 13599425800 | 68500 | 68400 | 68500 | 68400 | 647 |
| 292 | 20250108 | 143600 | 13555134600 | 68500 | 68400 | 68500 | 68400 | 302 |
| 293 | 20250108 | 143500 | 13534468400 | 68400 | 68600 | 68600 | 68400 | 276 |
| 294 | 20250108 | 143400 | 13515569000 | 68400 | 68500 | 68600 | 68400 | 359 |
| 295 | 20250108 | 143300 | 13490990100 | 68600 | 68400 | 68600 | 68400 | 328 |
| 296 | 20250108 | 143200 | 13468534400 | 68400 | 68500 | 68600 | 68400 | 500 |
| 297 | 20250108 | 143100 | 13434301600 | 68600 | 68600 | 68600 | 68500 | 321 |
| 298 | 20250108 | 143000 | 13412301000 | 68500 | 68600 | 68600 | 68500 | 375 |
| 299 | 20250108 | 142900 | 13386606700 | 68600 | 68500 | 68600 | 68400 | 497 |
| 300 | 20250108 | 142800 | 13352569400 | 68500 | 68500 | 68500 | 68400 | 1331 |
| 301 | 20250108 | 142700 | 13261522400 | 68500 | 68500 | 68500 | 68400 | 1204 |
| 302 | 20250108 | 142600 | 13179136400 | 68500 | 68400 | 68500 | 68400 | 487 |
| 303 | 20250108 | 142500 | 13145813300 | 68500 | 68400 | 68600 | 68400 | 755 |
| 304 | 20250108 | 142400 | 13094121100 | 68400 | 68500 | 68600 | 68400 | 276 |
| 305 | 20250108 | 142300 | 13075227300 | 68400 | 68500 | 68600 | 68400 | 344 |
| 306 | 20250108 | 142200 | 13051681200 | 68500 | 68500 | 68600 | 68400 | 296 |
| 307 | 20250108 | 142100 | 13031406100 | 68500 | 68500 | 68600 | 68500 | 443 |
| 308 | 20250108 | 142000 | 13001049000 | 68600 | 68500 | 68600 | 68400 | 583 |
| 309 | 20250108 | 141900 | 12961094800 | 68600 | 68500 | 68600 | 68400 | 388 |
| 310 | 20250108 | 141800 | 12934530400 | 68600 | 68500 | 68600 | 68400 | 312 |
| 311 | 20250108 | 141700 | 12913172200 | 68500 | 68400 | 68500 | 68400 | 615 |
| 312 | 20250108 | 141600 | 12871089500 | 68500 | 68400 | 68500 | 68400 | 800 |
| 313 | 20250108 | 141500 | 12816319700 | 68500 | 68400 | 68500 | 68400 | 708 |
| 314 | 20250108 | 141400 | 12767886600 | 68500 | 68400 | 68500 | 68400 | 322 |
| 315 | 20250108 | 141300 | 12745856000 | 68500 | 68500 | 68500 | 68400 | 366 |
| 316 | 20250108 | 141200 | 12720807500 | 68400 | 68400 | 68500 | 68400 | 357 |
| 317 | 20250108 | 141100 | 12696383200 | 68500 | 68400 | 68500 | 68400 | 461 |
| 318 | 20250108 | 141000 | 12664838800 | 68500 | 68400 | 68500 | 68400 | 517 |
| 319 | 20250108 | 140900 | 12629467300 | 68400 | 68400 | 68600 | 68400 | 340 |
| 320 | 20250108 | 140800 | 12606186900 | 68500 | 68500 | 68600 | 68400 | 752 |
| 321 | 20250108 | 140700 | 12554688600 | 68400 | 68400 | 68500 | 68400 | 356 |
| 322 | 20250108 | 140600 | 12530322400 | 68500 | 68400 | 68600 | 68400 | 500 |
| 323 | 20250108 | 140500 | 12496088700 | 68400 | 68500 | 68500 | 68400 | 536 |
| 324 | 20250108 | 140400 | 12459415400 | 68500 | 68500 | 68600 | 68400 | 475 |
| 325 | 20250108 | 140300 | 12426877400 | 68500 | 68500 | 68600 | 68500 | 344 |
| 326 | 20250108 | 140200 | 12403306200 | 68600 | 68600 | 68600 | 68500 | 314 |
| 327 | 20250108 | 140100 | 12381791300 | 68500 | 68500 | 68600 | 68500 | 542 |
| 328 | 20250108 | 140000 | 12344651900 | 68600 | 68500 | 68600 | 68500 | 694 |
| 329 | 20250108 | 135900 | 12297095400 | 68600 | 68500 | 68600 | 68500 | 388 |
| 330 | 20250108 | 135800 | 12270510800 | 68500 | 68500 | 68600 | 68500 | 328 |
| 331 | 20250108 | 135700 | 12248037700 | 68500 | 68500 | 68600 | 68500 | 369 |
| 332 | 20250108 | 135600 | 12222754000 | 68500 | 68600 | 68600 | 68500 | 1299 |
| 333 | 20250108 | 135500 | 12133712400 | 68700 | 68700 | 68700 | 68600 | 472 |
| 334 | 20250108 | 135400 | 12101324300 | 68600 | 68600 | 68700 | 68600 | 353 |
| 335 | 20250108 | 135300 | 12077103100 | 68700 | 68600 | 68700 | 68600 | 280 |
| 336 | 20250108 | 135200 | 12057887000 | 68600 | 68800 | 68800 | 68600 | 311 |
| 337 | 20250108 | 135100 | 12036519600 | 68700 | 68700 | 68800 | 68700 | 313 |
| 338 | 20250108 | 135000 | 12015009100 | 68800 | 68600 | 68800 | 68600 | 716 |
| 339 | 20250108 | 134900 | 11965820200 | 68600 | 68600 | 68700 | 68600 | 469 |
| 340 | 20250108 | 134800 | 11933620100 | 68600 | 68700 | 68800 | 68600 | 488 |
| 341 | 20250108 | 134700 | 11900115500 | 68700 | 68700 | 68800 | 68700 | 411 |
| 342 | 20250108 | 134600 | 11871874700 | 68800 | 68700 | 68800 | 68700 | 443 |
| 343 | 20250108 | 134500 | 11841433700 | 68700 | 68800 | 68800 | 68700 | 470 |
| 344 | 20250108 | 134400 | 11809134400 | 68700 | 68800 | 68800 | 68700 | 241 |
| 345 | 20250108 | 134300 | 11792570300 | 68700 | 68700 | 68800 | 68700 | 372 |
| 346 | 20250108 | 134200 | 11767005200 | 68700 | 68700 | 68800 | 68700 | 303 |
| 347 | 20250108 | 134100 | 11746182800 | 68800 | 68800 | 68800 | 68700 | 436 |
| 348 | 20250108 | 134000 | 11716215200 | 68700 | 68800 | 68900 | 68700 | 358 |
| 349 | 20250108 | 133900 | 11691602400 | 68800 | 68800 | 68900 | 68700 | 457 |
| 350 | 20250108 | 133800 | 11660158800 | 68800 | 68900 | 68900 | 68800 | 286 |
| 351 | 20250108 | 133700 | 11640477100 | 68900 | 68800 | 68900 | 68800 | 195 |
| 352 | 20250108 | 133600 | 11627056100 | 68900 | 68900 | 68900 | 68800 | 148 |
| 353 | 20250108 | 133500 | 11616867900 | 68900 | 68800 | 68900 | 68800 | 234 |
| 354 | 20250108 | 133400 | 11600764000 | 68800 | 68800 | 68900 | 68800 | 156 |
| 355 | 20250108 | 133300 | 11590026100 | 68900 | 69000 | 69000 | 68800 | 175 |
| 356 | 20250108 | 133200 | 11577965900 | 68900 | 68800 | 69000 | 68800 | 168 |
| 357 | 20250108 | 133100 | 11566391300 | 68900 | 68900 | 69000 | 68800 | 467 |
| 358 | 20250108 | 133000 | 11534222500 | 68800 | 68900 | 68900 | 68800 | 612 |
| 359 | 20250108 | 132900 | 11492113100 | 68900 | 68800 | 68900 | 68800 | 221 |
| 360 | 20250108 | 132800 | 11476897200 | 68900 | 68800 | 68900 | 68800 | 149 |
| 361 | 20250108 | 132700 | 11466636400 | 68800 | 68900 | 68900 | 68800 | 157 |
| 362 | 20250108 | 132600 | 11455830300 | 68900 | 68900 | 68900 | 68700 | 499 |
| 363 | 20250108 | 132500 | 11421461100 | 68900 | 68800 | 68900 | 68700 | 639 |
| 364 | 20250108 | 132400 | 11377483300 | 68800 | 68800 | 68900 | 68800 | 392 |
| 365 | 20250108 | 132300 | 11350510400 | 68800 | 68800 | 68900 | 68700 | 282 |
| 366 | 20250108 | 132200 | 11331113100 | 68800 | 68800 | 68800 | 68700 | 119 |
| 367 | 20250108 | 132100 | 11322934100 | 68700 | 68700 | 68800 | 68700 | 103 |
| 368 | 20250108 | 132000 | 11315854900 | 68700 | 68800 | 68800 | 68700 | 195 |
| 369 | 20250108 | 131900 | 11302452700 | 68800 | 68700 | 68900 | 68700 | 144 |
| 370 | 20250108 | 131800 | 11292551700 | 68800 | 68800 | 68900 | 68700 | 193 |
| 371 | 20250108 | 131700 | 11279281100 | 68800 | 68800 | 68900 | 68800 | 116 |
| 372 | 20250108 | 131600 | 11271296500 | 68800 | 68800 | 68900 | 68800 | 229 |
| 373 | 20250108 | 131500 | 11255525000 | 68800 | 69000 | 69000 | 68800 | 132 |
| 374 | 20250108 | 131400 | 11246433500 | 69000 | 69000 | 69000 | 68900 | 63 |
| 375 | 20250108 | 131300 | 11242089600 | 68900 | 68900 | 69000 | 68800 | 257 |
| 376 | 20250108 | 131200 | 11224389800 | 68900 | 68900 | 69000 | 68800 | 342 |
| 377 | 20250108 | 131100 | 11200832700 | 68900 | 68900 | 68900 | 68800 | 73 |
| 378 | 20250108 | 131000 | 11195806700 | 68900 | 68900 | 68900 | 68800 | 190 |
| 379 | 20250108 | 130900 | 11182724600 | 68900 | 68900 | 69000 | 68900 | 102 |
| 380 | 20250108 | 130800 | 11175692800 | 69000 | 68900 | 69000 | 68900 | 359 |
| 381 | 20250108 | 130700 | 11150954200 | 69000 | 68900 | 69000 | 68800 | 353 |
| 382 | 20250108 | 130600 | 11126622100 | 68900 | 68900 | 69000 | 68800 | 102 |
| 383 | 20250108 | 130500 | 11119593000 | 68900 | 68800 | 69000 | 68800 | 1653 |
| 384 | 20250108 | 130400 | 11005698200 | 68800 | 68700 | 68900 | 68700 | 498 |
| 385 | 20250108 | 130300 | 10971440900 | 68800 | 68700 | 68800 | 68700 | 45 |
| 386 | 20250108 | 130200 | 10968345700 | 68700 | 68800 | 68800 | 68700 | 77 |
| 387 | 20250108 | 130100 | 10963052200 | 68800 | 68700 | 68800 | 68600 | 141 |
| 388 | 20250108 | 130000 | 10953365700 | 68700 | 68700 | 68800 | 68500 | 607 |
| 389 | 20250108 | 125900 | 10911725600 | 68700 | 68400 | 68800 | 68400 | 1698 |
| 390 | 20250108 | 125800 | 10795128700 | 68400 | 68400 | 68500 | 68400 | 107 |
| 391 | 20250108 | 125700 | 10787805900 | 68400 | 68400 | 68500 | 68400 | 284 |
| 392 | 20250108 | 125600 | 10768367300 | 68400 | 68500 | 68500 | 68400 | 155 |
| 393 | 20250108 | 125500 | 10757758900 | 68500 | 68500 | 68600 | 68500 | 462 |
| 394 | 20250108 | 125400 | 10726111800 | 68600 | 68600 | 68600 | 68500 | 146 |
| 395 | 20250108 | 125300 | 10716110300 | 68500 | 68500 | 68600 | 68500 | 162 |
| 396 | 20250108 | 125200 | 10705012200 | 68500 | 68500 | 68600 | 68500 | 121 |
| 397 | 20250108 | 125100 | 10696723500 | 68500 | 68500 | 68600 | 68500 | 153 |
| 398 | 20250108 | 125000 | 10686242600 | 68500 | 68500 | 68600 | 68500 | 603 |
| 399 | 20250108 | 124900 | 10644937000 | 68500 | 68500 | 68600 | 68500 | 124 |
| 400 | 20250108 | 124800 | 10636442400 | 68500 | 68500 | 68600 | 68500 | 108 |
| 401 | 20250108 | 124700 | 10629044000 | 68600 | 68500 | 68600 | 68500 | 101 |
| 402 | 20250108 | 124600 | 10622124800 | 68500 | 68600 | 68600 | 68500 | 152 |
| 403 | 20250108 | 124500 | 10611711000 | 68500 | 68500 | 68600 | 68500 | 193 |
| 404 | 20250108 | 124400 | 10598488500 | 68500 | 68600 | 68600 | 68500 | 246 |
| 405 | 20250108 | 124300 | 10581633800 | 68600 | 68500 | 68600 | 68500 | 186 |
| 406 | 20250108 | 124200 | 10568881600 | 68500 | 68700 | 68700 | 68500 | 954 |
| 407 | 20250108 | 124100 | 10503501600 | 68600 | 68500 | 68600 | 68500 | 680 |
| 408 | 20250108 | 124000 | 10456857100 | 68600 | 68500 | 68600 | 68500 | 249 |
| 409 | 20250108 | 123900 | 10439798500 | 68500 | 68500 | 68600 | 68500 | 111 |
| 410 | 20250108 | 123800 | 10432194000 | 68500 | 68500 | 68600 | 68500 | 210 |
| 411 | 20250108 | 123700 | 10417806300 | 68500 | 68500 | 68600 | 68500 | 89 |
| 412 | 20250108 | 123600 | 10411709300 | 68500 | 68500 | 68600 | 68500 | 136 |
| 413 | 20250108 | 123500 | 10402392400 | 68600 | 68500 | 68600 | 68500 | 340 |
| 414 | 20250108 | 123400 | 10379095800 | 68500 | 68500 | 68600 | 68500 | 89 |
| 415 | 20250108 | 123300 | 10372998700 | 68500 | 68500 | 68600 | 68500 | 121 |
| 416 | 20250108 | 123200 | 10364709800 | 68500 | 68500 | 68600 | 68500 | 107 |
| 417 | 20250108 | 123100 | 10357378600 | 68500 | 68500 | 68600 | 68500 | 142 |
| 418 | 20250108 | 123000 | 10347649300 | 68600 | 68700 | 68700 | 68500 | 394 |
| 419 | 20250108 | 122900 | 10320655100 | 68600 | 68600 | 68600 | 68600 | 110 |
| 420 | 20250108 | 122800 | 10313109100 | 68600 | 68600 | 68700 | 68600 | 187 |
| 421 | 20250108 | 122700 | 10300280400 | 68600 | 68600 | 68700 | 68600 | 427 |
| 422 | 20250108 | 122600 | 10270960000 | 68600 | 68600 | 68600 | 68500 | 84 |
| 423 | 20250108 | 122500 | 10265202100 | 68600 | 68600 | 68600 | 68500 | 376 |
| 424 | 20250108 | 122400 | 10239421100 | 68600 | 68600 | 68700 | 68600 | 81 |
| 425 | 20250108 | 122300 | 10233863400 | 68600 | 68600 | 68600 | 68600 | 252 |
| 426 | 20250108 | 122200 | 10216576200 | 68600 | 68500 | 68700 | 68500 | 225 |
| 427 | 20250108 | 122100 | 10201147300 | 68500 | 68500 | 68600 | 68500 | 282 |
| 428 | 20250108 | 122000 | 10181829400 | 68500 | 68500 | 68600 | 68500 | 175 |
| 429 | 20250108 | 121900 | 10169841400 | 68500 | 68600 | 68700 | 68500 | 151 |
| 430 | 20250108 | 121800 | 10159491700 | 68600 | 68600 | 68700 | 68600 | 236 |
| 431 | 20250108 | 121700 | 10143290500 | 68700 | 68700 | 68700 | 68600 | 134 |
| 432 | 20250108 | 121600 | 10134097500 | 68600 | 68600 | 68600 | 68600 | 182 |
| 433 | 20250108 | 121500 | 10121612300 | 68600 | 68600 | 68700 | 68600 | 195 |
| 434 | 20250108 | 121400 | 10108234900 | 68600 | 68600 | 68700 | 68600 | 146 |
| 435 | 20250108 | 121300 | 10098218000 | 68700 | 68500 | 68700 | 68500 | 502 |
| 436 | 20250108 | 121200 | 10063791300 | 68500 | 68500 | 68600 | 68500 | 192 |
| 437 | 20250108 | 121100 | 10050630600 | 68600 | 68500 | 68600 | 68500 | 92 |
| 438 | 20250108 | 121000 | 10044328500 | 68500 | 68500 | 68600 | 68500 | 255 |
| 439 | 20250108 | 120900 | 10026858900 | 68500 | 68500 | 68600 | 68500 | 143 |
| 440 | 20250108 | 120800 | 10017063300 | 68500 | 68500 | 68600 | 68500 | 183 |
| 441 | 20250108 | 120700 | 10004527400 | 68500 | 68500 | 68500 | 68500 | 122 |
| 442 | 20250108 | 120600 | 9996170400 | 68600 | 68500 | 68600 | 68500 | 263 |
| 443 | 20250108 | 120500 | 9978154400 | 68400 | 68500 | 68500 | 68400 | 527 |
| 444 | 20250108 | 120400 | 9942069600 | 68400 | 68400 | 68400 | 68400 | 117 |
| 445 | 20250108 | 120300 | 9934066800 | 68400 | 68400 | 68500 | 68400 | 456 |
| 446 | 20250108 | 120200 | 9902839800 | 68400 | 68400 | 68500 | 68400 | 654 |
| 447 | 20250108 | 120100 | 9858056100 | 68400 | 68400 | 68500 | 68400 | 154 |
| 448 | 20250108 | 120000 | 9847519800 | 68500 | 68500 | 68600 | 68400 | 340 |
| 449 | 20250108 | 115900 | 9824241400 | 68500 | 68400 | 68600 | 68400 | 386 |
| 450 | 20250108 | 115800 | 9797801600 | 68400 | 68400 | 68500 | 68400 | 502 |
| 451 | 20250108 | 115700 | 9763464700 | 68400 | 68500 | 68600 | 68400 | 269 |
| 452 | 20250108 | 115600 | 9745049800 | 68500 | 68600 | 68600 | 68500 | 132 |
| 453 | 20250108 | 115500 | 9736007400 | 68500 | 68500 | 68600 | 68500 | 390 |
| 454 | 20250108 | 115400 | 9709291900 | 68500 | 68500 | 68600 | 68500 | 195 |
| 455 | 20250108 | 115300 | 9695933900 | 68500 | 68500 | 68600 | 68500 | 252 |
| 456 | 20250108 | 115200 | 9678670800 | 68500 | 68600 | 68600 | 68500 | 111 |
| 457 | 20250108 | 115100 | 9671064800 | 68600 | 68500 | 68600 | 68500 | 232 |
| 458 | 20250108 | 115000 | 9655171800 | 68500 | 68500 | 68600 | 68500 | 371 |
| 459 | 20250108 | 114900 | 9629747700 | 68500 | 68500 | 68600 | 68500 | 223 |
| 460 | 20250108 | 114800 | 9614469700 | 68500 | 68600 | 68600 | 68500 | 115 |
| 461 | 20250108 | 114700 | 9606590800 | 68600 | 68500 | 68700 | 68500 | 925 |
| 462 | 20250108 | 114600 | 9543173600 | 68500 | 68600 | 68600 | 68500 | 179 |
| 463 | 20250108 | 114500 | 9530908200 | 68600 | 68500 | 68600 | 68500 | 308 |
| 464 | 20250108 | 114400 | 9509809100 | 68500 | 68500 | 68600 | 68500 | 198 |
| 465 | 20250108 | 114300 | 9496245100 | 68500 | 68500 | 68600 | 68500 | 458 |
| 466 | 20250108 | 114200 | 9464871600 | 68600 | 68500 | 68600 | 68500 | 98 |
| 467 | 20250108 | 114100 | 9458157500 | 68600 | 68500 | 68600 | 68500 | 224 |
| 468 | 20250108 | 114000 | 9442804300 | 68500 | 68500 | 68600 | 68500 | 405 |
| 469 | 20250108 | 113900 | 9415061300 | 68500 | 68500 | 68500 | 68500 | 158 |
| 470 | 20250108 | 113800 | 9404238300 | 68500 | 68400 | 68600 | 68400 | 333 |
| 471 | 20250108 | 113700 | 9381428000 | 68400 | 68400 | 68500 | 68400 | 357 |
| 472 | 20250108 | 113600 | 9356988400 | 68400 | 68600 | 68600 | 68400 | 238 |
| 473 | 20250108 | 113500 | 9340687800 | 68500 | 68500 | 68600 | 68500 | 671 |
| 474 | 20250108 | 113400 | 9294674100 | 68500 | 68500 | 68600 | 68500 | 300 |
| 475 | 20250108 | 113300 | 9274123000 | 68600 | 68500 | 68600 | 68500 | 118 |
| 476 | 20250108 | 113200 | 9266038300 | 68500 | 68500 | 68600 | 68500 | 324 |
| 477 | 20250108 | 113100 | 9243843400 | 68600 | 68500 | 68600 | 68500 | 280 |
| 478 | 20250108 | 113000 | 9224659400 | 68600 | 68500 | 68600 | 68500 | 797 |
| 479 | 20250108 | 112900 | 9170064700 | 68500 | 68500 | 68600 | 68500 | 299 |
| 480 | 20250108 | 112800 | 9149576900 | 68500 | 68500 | 68500 | 68500 | 133 |
| 481 | 20250108 | 112700 | 9140466400 | 68500 | 68500 | 68600 | 68500 | 179 |
| 482 | 20250108 | 112600 | 9128203600 | 68500 | 68400 | 68600 | 68400 | 806 |
| 483 | 20250108 | 112500 | 9072996600 | 68400 | 68400 | 68500 | 68400 | 189 |
| 484 | 20250108 | 112400 | 9060068000 | 68400 | 68400 | 68500 | 68400 | 144 |
| 485 | 20250108 | 112300 | 9050217900 | 68400 | 68500 | 68500 | 68400 | 438 |
| 486 | 20250108 | 112200 | 9020235500 | 68400 | 68400 | 68500 | 68300 | 1221 |
| 487 | 20250108 | 112100 | 8936825900 | 68500 | 68600 | 68600 | 68300 | 5799 |
| 488 | 20250108 | 112000 | 8540265000 | 68600 | 68600 | 68700 | 68600 | 435 |
| 489 | 20250108 | 111900 | 8510421900 | 68600 | 68600 | 68700 | 68600 | 429 |
| 490 | 20250108 | 111800 | 8480980500 | 68600 | 68600 | 68700 | 68600 | 155 |
| 491 | 20250108 | 111700 | 8470345500 | 68600 | 68600 | 68700 | 68600 | 411 |
| 492 | 20250108 | 111600 | 8442120900 | 68600 | 68600 | 68700 | 68600 | 99 |
| 493 | 20250108 | 111500 | 8435326100 | 68700 | 68700 | 68800 | 68700 | 264 |
| 494 | 20250108 | 111400 | 8417188900 | 68700 | 68700 | 68800 | 68700 | 147 |
| 495 | 20250108 | 111300 | 8407089700 | 68700 | 68800 | 68800 | 68700 | 154 |
| 496 | 20250108 | 111200 | 8396506900 | 68800 | 68800 | 68900 | 68700 | 444 |
| 497 | 20250108 | 111100 | 8365960700 | 68900 | 68800 | 68900 | 68700 | 277 |
| 498 | 20250108 | 111000 | 8346894900 | 68800 | 68800 | 68800 | 68700 | 342 |
| 499 | 20250108 | 110900 | 8323382400 | 68700 | 68800 | 68800 | 68700 | 536 |
| 500 | 20250108 | 110800 | 8286535900 | 68800 | 68800 | 68900 | 68700 | 438 |
| 501 | 20250108 | 110700 | 8256395400 | 68700 | 68800 | 68800 | 68700 | 234 |
| 502 | 20250108 | 110600 | 8240308700 | 68800 | 68600 | 68800 | 68600 | 326 |
| 503 | 20250108 | 110500 | 8217911100 | 68600 | 68600 | 68600 | 68500 | 387 |
| 504 | 20250108 | 110400 | 8191378100 | 68700 | 68600 | 68700 | 68500 | 284 |
| 505 | 20250108 | 110300 | 8171887000 | 68600 | 68600 | 68700 | 68500 | 516 |
| 506 | 20250108 | 110200 | 8136471400 | 68600 | 68400 | 68600 | 68400 | 249 |
| 507 | 20250108 | 110100 | 8119406500 | 68600 | 68500 | 68600 | 68400 | 624 |
| 508 | 20250108 | 110000 | 8076646300 | 68500 | 68500 | 68600 | 68500 | 503 |
| 509 | 20250108 | 105900 | 8042189700 | 68500 | 68500 | 68600 | 68500 | 290 |
| 510 | 20250108 | 105800 | 8022324300 | 68500 | 68600 | 68600 | 68500 | 325 |
| 511 | 20250108 | 105700 | 8000060900 | 68500 | 68600 | 68600 | 68500 | 618 |
| 512 | 20250108 | 105600 | 7957697500 | 68500 | 68500 | 68600 | 68500 | 462 |
| 513 | 20250108 | 105500 | 7926044400 | 68500 | 68500 | 68600 | 68400 | 645 |
| 514 | 20250108 | 105400 | 7881886100 | 68500 | 68400 | 68600 | 68400 | 764 |
| 515 | 20250108 | 105300 | 7829574200 | 68400 | 68400 | 68500 | 68400 | 276 |
| 516 | 20250108 | 105200 | 7810695100 | 68400 | 68500 | 68500 | 68400 | 451 |
| 517 | 20250108 | 105100 | 7779829600 | 68400 | 68400 | 68600 | 68400 | 285 |
| 518 | 20250108 | 105000 | 7760325000 | 68400 | 68500 | 68700 | 68400 | 597 |
| 519 | 20250108 | 104900 | 7719459800 | 68600 | 68600 | 68600 | 68500 | 323 |
| 520 | 20250108 | 104800 | 7697320200 | 68500 | 68600 | 68700 | 68500 | 512 |
| 521 | 20250108 | 104700 | 7662218200 | 68500 | 68300 | 68500 | 68300 | 941 |
| 522 | 20250108 | 104600 | 7597838500 | 68300 | 68300 | 68300 | 68200 | 389 |
| 523 | 20250108 | 104500 | 7571272300 | 68300 | 68300 | 68400 | 68300 | 330 |
| 524 | 20250108 | 104400 | 7548731300 | 68300 | 68300 | 68400 | 68300 | 379 |
| 525 | 20250108 | 104300 | 7522843500 | 68300 | 68400 | 68400 | 68300 | 933 |
| 526 | 20250108 | 104200 | 7459051100 | 68300 | 68300 | 68400 | 68300 | 446 |
| 527 | 20250108 | 104100 | 7428570100 | 68300 | 68300 | 68400 | 68300 | 684 |
| 528 | 20250108 | 104000 | 7381828600 | 68400 | 68300 | 68400 | 68300 | 546 |
| 529 | 20250108 | 103900 | 7344532300 | 68300 | 68300 | 68400 | 68200 | 558 |
| 530 | 20250108 | 103800 | 7306436400 | 68300 | 68300 | 68400 | 68300 | 429 |
| 531 | 20250108 | 103700 | 7277132600 | 68300 | 68300 | 68400 | 68200 | 785 |
| 532 | 20250108 | 103600 | 7223501200 | 68300 | 68400 | 68400 | 68200 | 526 |
| 533 | 20250108 | 103500 | 7187601000 | 68300 | 68300 | 68400 | 68200 | 669 |
| 534 | 20250108 | 103400 | 7141927100 | 68300 | 68400 | 68500 | 68300 | 552 |
| 535 | 20250108 | 103300 | 7104152700 | 68400 | 68300 | 68500 | 68300 | 509 |
| 536 | 20250108 | 103200 | 7069338700 | 68200 | 68200 | 68300 | 68100 | 592 |
| 537 | 20250108 | 103100 | 7028935000 | 68100 | 68200 | 68300 | 68100 | 849 |
| 538 | 20250108 | 103000 | 6971058000 | 68200 | 68200 | 68300 | 68200 | 649 |
| 539 | 20250108 | 102900 | 6926788700 | 68200 | 68200 | 68400 | 68100 | 687 |
| 540 | 20250108 | 102800 | 6879866000 | 68100 | 68200 | 68200 | 68000 | 5077 |
| 541 | 20250108 | 102700 | 6534189600 | 68200 | 68400 | 68400 | 68100 | 4706 |
| 542 | 20250108 | 102600 | 6213171000 | 68300 | 68300 | 68400 | 68300 | 587 |
| 543 | 20250108 | 102500 | 6173077200 | 68300 | 68400 | 68400 | 68300 | 770 |
| 544 | 20250108 | 102400 | 6120455200 | 68400 | 68400 | 68500 | 68300 | 2088 |
| 545 | 20250108 | 102300 | 5977672800 | 68500 | 68400 | 68500 | 68400 | 848 |
| 546 | 20250108 | 102200 | 5919660700 | 68400 | 68400 | 68500 | 68400 | 942 |
| 547 | 20250108 | 102100 | 5855185100 | 68400 | 68500 | 68500 | 68300 | 2317 |
| 548 | 20250108 | 102000 | 5696720900 | 68400 | 68300 | 68500 | 68300 | 1600 |
| 549 | 20250108 | 101900 | 5587298900 | 68400 | 68300 | 68400 | 68300 | 888 |
| 550 | 20250108 | 101800 | 5526638400 | 68400 | 68400 | 68500 | 68300 | 1355 |
| 551 | 20250108 | 101700 | 5433947400 | 68400 | 68500 | 68500 | 68400 | 3236 |
| 552 | 20250108 | 101600 | 5212350100 | 68500 | 68700 | 68700 | 68500 | 5849 |
| 553 | 20250108 | 101500 | 4811176600 | 68700 | 68700 | 68800 | 68600 | 1328 |
| 554 | 20250108 | 101400 | 4719962600 | 68700 | 68700 | 68800 | 68700 | 450 |
| 555 | 20250108 | 101300 | 4689034600 | 68700 | 68700 | 68800 | 68700 | 453 |
| 556 | 20250108 | 101200 | 4657912200 | 68800 | 68700 | 69200 | 68600 | 1127 |
| 557 | 20250108 | 101100 | 4580287200 | 68700 | 68600 | 68700 | 68600 | 734 |
| 558 | 20250108 | 101000 | 4529899300 | 68700 | 68600 | 68700 | 68600 | 514 |
| 559 | 20250108 | 100900 | 4494619300 | 68600 | 68600 | 68700 | 68600 | 935 |
| 560 | 20250108 | 100800 | 4430467200 | 68700 | 68800 | 68800 | 68600 | 2735 |
| 561 | 20250108 | 100700 | 4242574700 | 68800 | 68700 | 68800 | 68700 | 814 |
| 562 | 20250108 | 100600 | 4186597700 | 68700 | 68800 | 68900 | 68700 | 2146 |
| 563 | 20250108 | 100500 | 4038994700 | 68800 | 68800 | 68900 | 68800 | 347 |
| 564 | 20250108 | 100400 | 4015119300 | 68900 | 68800 | 68900 | 68800 | 810 |
| 565 | 20250108 | 100300 | 3959355700 | 68800 | 68900 | 68900 | 68800 | 570 |
| 566 | 20250108 | 100200 | 3920132200 | 68900 | 68900 | 68900 | 68800 | 694 |
| 567 | 20250108 | 100100 | 3872339600 | 68800 | 68800 | 68900 | 68800 | 1110 |
| 568 | 20250108 | 100000 | 3795960100 | 68800 | 69000 | 69000 | 68800 | 1287 |
| 569 | 20250108 | 095900 | 3707310800 | 68900 | 68900 | 69000 | 68900 | 518 |
| 570 | 20250108 | 095800 | 3671618300 | 68900 | 68900 | 69000 | 68900 | 850 |
| 571 | 20250108 | 095700 | 3613042800 | 68900 | 68900 | 69000 | 68900 | 333 |
| 572 | 20250108 | 095600 | 3590080900 | 68900 | 68900 | 69000 | 68900 | 588 |
| 573 | 20250108 | 095500 | 3549550700 | 68900 | 69000 | 69100 | 68900 | 1118 |
| 574 | 20250108 | 095400 | 3472390000 | 69100 | 69000 | 69100 | 69000 | 223 |
| 575 | 20250108 | 095300 | 3456999900 | 69000 | 69000 | 69100 | 69000 | 163 |
| 576 | 20250108 | 095200 | 3445752400 | 69100 | 69000 | 69100 | 68900 | 1357 |
| 577 | 20250108 | 095100 | 3352131500 | 69000 | 69200 | 69200 | 69000 | 1574 |
| 578 | 20250108 | 095000 | 3243426200 | 69200 | 69200 | 69200 | 69100 | 725 |
| 579 | 20250108 | 094900 | 3193257000 | 69200 | 69300 | 69400 | 69200 | 922 |
| 580 | 20250108 | 094800 | 3129366900 | 69300 | 69400 | 69400 | 69300 | 60 |
| 581 | 20250108 | 094700 | 3125205600 | 69400 | 69400 | 69400 | 69300 | 133 |
| 582 | 20250108 | 094600 | 3115979900 | 69400 | 69500 | 69500 | 69300 | 55 |
| 583 | 20250108 | 094500 | 3112161700 | 69400 | 69300 | 69500 | 69300 | 502 |
| 584 | 20250108 | 094400 | 3077323500 | 69300 | 69300 | 69400 | 69300 | 421 |
| 585 | 20250108 | 094300 | 3048116100 | 69300 | 69300 | 69300 | 69200 | 506 |
| 586 | 20250108 | 094200 | 3013074000 | 69300 | 69300 | 69400 | 69200 | 240 |
| 587 | 20250108 | 094100 | 2996443900 | 69300 | 69400 | 69400 | 69300 | 451 |
| 588 | 20250108 | 094000 | 2965145300 | 69400 | 69600 | 69700 | 69400 | 799 |
| 589 | 20250108 | 093900 | 2909526800 | 69500 | 69400 | 69500 | 69200 | 1014 |
| 590 | 20250108 | 093800 | 2839195800 | 69300 | 69200 | 69400 | 69200 | 671 |
| 591 | 20250108 | 093700 | 2792723500 | 69200 | 69200 | 69200 | 69100 | 495 |
| 592 | 20250108 | 093600 | 2758511800 | 69200 | 69200 | 69300 | 69100 | 513 |
| 593 | 20250108 | 093500 | 2723033300 | 69200 | 69200 | 69300 | 69000 | 1163 |
| 594 | 20250108 | 093400 | 2642656500 | 69200 | 69200 | 69300 | 69200 | 186 |
| 595 | 20250108 | 093300 | 2629784900 | 69200 | 69000 | 69200 | 69000 | 786 |
| 596 | 20250108 | 093200 | 2575449000 | 69000 | 69100 | 69100 | 69000 | 178 |
| 597 | 20250108 | 093100 | 2563159300 | 69100 | 68900 | 69100 | 68900 | 341 |
| 598 | 20250108 | 093000 | 2539648000 | 68900 | 68800 | 69000 | 68800 | 1747 |
| 599 | 20250108 | 092900 | 2419253500 | 68900 | 69000 | 69200 | 68800 | 2048 |
| 600 | 20250108 | 092800 | 2277995900 | 69000 | 69300 | 69300 | 68900 | 6947 |
| 601 | 20250108 | 092700 | 1797944400 | 69200 | 69300 | 69400 | 69200 | 909 |
| 602 | 20250108 | 092600 | 1734965100 | 69300 | 69400 | 69400 | 69300 | 819 |
| 603 | 20250108 | 092500 | 1678204700 | 69300 | 69500 | 69500 | 69300 | 225 |
| 604 | 20250108 | 092400 | 1662587900 | 69400 | 69400 | 69500 | 69400 | 364 |
| 605 | 20250108 | 092300 | 1637325400 | 69300 | 69500 | 69500 | 69200 | 1692 |
| 606 | 20250108 | 092200 | 1520053500 | 69400 | 69600 | 69700 | 69400 | 2928 |
| 607 | 20250108 | 092100 | 1316521800 | 69600 | 69600 | 69600 | 69500 | 624 |
| 608 | 20250108 | 092000 | 1273109500 | 69600 | 69900 | 70000 | 69500 | 6647 |
| 609 | 20250108 | 091900 | 809891900 | 70000 | 70000 | 70100 | 70000 | 101 |
| 610 | 20250108 | 091800 | 802821600 | 70000 | 70000 | 70000 | 69800 | 212 |
| 611 | 20250108 | 091700 | 788003300 | 70000 | 69900 | 70000 | 69900 | 307 |
| 612 | 20250108 | 091600 | 766531400 | 69900 | 69900 | 69900 | 69800 | 509 |
| 613 | 20250108 | 091500 | 730958200 | 69800 | 69800 | 69900 | 69800 | 248 |
| 614 | 20250108 | 091400 | 713646500 | 69800 | 69800 | 69900 | 69800 | 365 |
| 615 | 20250108 | 091300 | 688162300 | 69800 | 69800 | 69900 | 69800 | 174 |
| 616 | 20250108 | 091200 | 676013500 | 69800 | 69800 | 69800 | 69700 | 270 |
| 617 | 20250108 | 091100 | 657187700 | 69800 | 69700 | 69800 | 69700 | 454 |
| 618 | 20250108 | 091000 | 625540600 | 69700 | 70100 | 70100 | 69700 | 1561 |
| 619 | 20250108 | 090900 | 516543800 | 69900 | 69900 | 70000 | 69900 | 94 |
| 620 | 20250108 | 090800 | 509971300 | 69900 | 69900 | 69900 | 69800 | 347 |
| 621 | 20250108 | 090700 | 485720000 | 69900 | 70000 | 70000 | 69800 | 586 |
| 622 | 20250108 | 090600 | 444754100 | 70000 | 69900 | 70000 | 69900 | 543 |
| 623 | 20250108 | 090500 | 406795200 | 70000 | 70300 | 70300 | 69900 | 597 |
| 624 | 20250108 | 090400 | 364968200 | 70300 | 70200 | 70300 | 70200 | 1883 |
| 625 | 20250108 | 090300 | 232645200 | 70100 | 70300 | 70400 | 70100 | 389 |
| 626 | 20250108 | 090200 | 205309900 | 70100 | 69900 | 70100 | 69900 | 179 |
| 627 | 20250108 | 090100 | 192783200 | 69900 | 70000 | 70000 | 69700 | 408 |
| 628 | 20250108 | 090000 | 164290600 | 70100 | 70300 | 70300 | 69700 | 2210 |