34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 3 | 20250114 | 192500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 4 | 20250114 | 192400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 5 | 20250114 | 192300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 6 | 20250114 | 192200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 7 | 20250114 | 192100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 8 | 20250114 | 192000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 9 | 20250114 | 191900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 10 | 20250114 | 191800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 11 | 20250114 | 191700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 12 | 20250114 | 191600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 13 | 20250114 | 191500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 14 | 20250114 | 191400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 15 | 20250114 | 191300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 16 | 20250114 | 191200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 17 | 20250114 | 191100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 18 | 20250114 | 191000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 19 | 20250114 | 190900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 20 | 20250114 | 190800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 21 | 20250114 | 190700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 22 | 20250114 | 190600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 23 | 20250114 | 190500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 24 | 20250114 | 190400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 25 | 20250114 | 190300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 26 | 20250114 | 190200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 27 | 20250114 | 190100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 28 | 20250114 | 190000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 29 | 20250114 | 185900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 30 | 20250114 | 185800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 31 | 20250114 | 185700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 32 | 20250114 | 185600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 33 | 20250114 | 185500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 34 | 20250114 | 185400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 35 | 20250114 | 185300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 36 | 20250114 | 185200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 37 | 20250114 | 185100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 38 | 20250114 | 185000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 39 | 20250114 | 184900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 40 | 20250114 | 184800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 41 | 20250114 | 184700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 42 | 20250114 | 184600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 43 | 20250114 | 184500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 44 | 20250114 | 184400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 45 | 20250114 | 184300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 46 | 20250114 | 184200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 47 | 20250114 | 184100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 48 | 20250114 | 184000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 49 | 20250114 | 183900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 50 | 20250114 | 183800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 51 | 20250114 | 183700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 52 | 20250114 | 183600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 53 | 20250114 | 183500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 54 | 20250114 | 183400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 55 | 20250114 | 183300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 56 | 20250114 | 183200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 57 | 20250114 | 183100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 58 | 20250114 | 183000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 59 | 20250114 | 182900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 60 | 20250114 | 182800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 61 | 20250114 | 182700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 62 | 20250114 | 182600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 63 | 20250114 | 182500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 64 | 20250114 | 182400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 65 | 20250114 | 182300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 66 | 20250114 | 182200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 67 | 20250114 | 182100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 68 | 20250114 | 182000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 69 | 20250114 | 181900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 70 | 20250114 | 181800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 71 | 20250114 | 181700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 72 | 20250114 | 181600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 73 | 20250114 | 181500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 74 | 20250114 | 181400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 75 | 20250114 | 181300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 76 | 20250114 | 181200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 77 | 20250114 | 181100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 78 | 20250114 | 181000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 79 | 20250114 | 180900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 80 | 20250114 | 180800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 81 | 20250114 | 180700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 82 | 20250114 | 180600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 83 | 20250114 | 180500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 84 | 20250114 | 180400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 85 | 20250114 | 180300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 86 | 20250114 | 180200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 87 | 20250114 | 180100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 88 | 20250114 | 180000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 89 | 20250114 | 175900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 90 | 20250114 | 175800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 91 | 20250114 | 175700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 92 | 20250114 | 175600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 93 | 20250114 | 175500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 94 | 20250114 | 175400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 95 | 20250114 | 175300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 96 | 20250114 | 175200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 97 | 20250114 | 175100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 98 | 20250114 | 175000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 99 | 20250114 | 174900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 100 | 20250114 | 174800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 101 | 20250114 | 174700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 102 | 20250114 | 174600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 103 | 20250114 | 174500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 104 | 20250114 | 174400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 105 | 20250114 | 174300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 106 | 20250114 | 174200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 107 | 20250114 | 174100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 108 | 20250114 | 174000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 109 | 20250114 | 173900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 110 | 20250114 | 173800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 111 | 20250114 | 173700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 112 | 20250114 | 173600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 113 | 20250114 | 173500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 114 | 20250114 | 173400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 115 | 20250114 | 173300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 116 | 20250114 | 173200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 117 | 20250114 | 173100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 118 | 20250114 | 173000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 119 | 20250114 | 172900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 120 | 20250114 | 172800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 121 | 20250114 | 172700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 122 | 20250114 | 172600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 123 | 20250114 | 172500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 124 | 20250114 | 172400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 125 | 20250114 | 172300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 126 | 20250114 | 172200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 127 | 20250114 | 172100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 128 | 20250114 | 172000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 129 | 20250114 | 171900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 130 | 20250114 | 171800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 131 | 20250114 | 171700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 132 | 20250114 | 171600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 133 | 20250114 | 171500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 134 | 20250114 | 171400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 135 | 20250114 | 171300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 136 | 20250114 | 171200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 137 | 20250114 | 171100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 138 | 20250114 | 171000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 139 | 20250114 | 170900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 140 | 20250114 | 170800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 141 | 20250114 | 170700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 142 | 20250114 | 170600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 143 | 20250114 | 170500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 144 | 20250114 | 170400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 145 | 20250114 | 170300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 146 | 20250114 | 170200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 147 | 20250114 | 170100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 148 | 20250114 | 170000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 149 | 20250114 | 165900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 150 | 20250114 | 165800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 151 | 20250114 | 165700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 152 | 20250114 | 165600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 153 | 20250114 | 165500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 154 | 20250114 | 165400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 155 | 20250114 | 165300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 156 | 20250114 | 165200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 157 | 20250114 | 165100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 158 | 20250114 | 165000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 159 | 20250114 | 164900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 160 | 20250114 | 164800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 161 | 20250114 | 164700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 162 | 20250114 | 164600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 163 | 20250114 | 164500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 164 | 20250114 | 164400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 165 | 20250114 | 164300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 166 | 20250114 | 164200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 167 | 20250114 | 164100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 168 | 20250114 | 164000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 169 | 20250114 | 163900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 170 | 20250114 | 163800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 171 | 20250114 | 163700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 172 | 20250114 | 163600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 173 | 20250114 | 163500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 174 | 20250114 | 163400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 175 | 20250114 | 163300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 176 | 20250114 | 163200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 177 | 20250114 | 163100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 178 | 20250114 | 163000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 179 | 20250114 | 162900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 180 | 20250114 | 162800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 181 | 20250114 | 162700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 182 | 20250114 | 162600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 183 | 20250114 | 162500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 184 | 20250114 | 162400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 185 | 20250114 | 162300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 186 | 20250114 | 162200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 187 | 20250114 | 162100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 188 | 20250114 | 162000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 189 | 20250114 | 161900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 190 | 20250114 | 161800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 191 | 20250114 | 161700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 192 | 20250114 | 161600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 193 | 20250114 | 161500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 194 | 20250114 | 161400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 195 | 20250114 | 161300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 196 | 20250114 | 161200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 197 | 20250114 | 161100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 198 | 20250114 | 161000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 199 | 20250114 | 160900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 200 | 20250114 | 160800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 201 | 20250114 | 160700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 202 | 20250114 | 160600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 203 | 20250114 | 160500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 204 | 20250114 | 160400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 205 | 20250114 | 160300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 206 | 20250114 | 160200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 207 | 20250114 | 160100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 208 | 20250114 | 160000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 209 | 20250114 | 155900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 210 | 20250114 | 155800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 211 | 20250114 | 155700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 212 | 20250114 | 155600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 213 | 20250114 | 155500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 214 | 20250114 | 155400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 215 | 20250114 | 155300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 216 | 20250114 | 155200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 217 | 20250114 | 155100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 218 | 20250114 | 155000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 219 | 20250114 | 154900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 220 | 20250114 | 154800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 221 | 20250114 | 154700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 222 | 20250114 | 154600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 223 | 20250114 | 154500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 224 | 20250114 | 154400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 225 | 20250114 | 154300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 226 | 20250114 | 154200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 227 | 20250114 | 154100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 228 | 20250114 | 154000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 229 | 20250114 | 153900 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 230 | 20250114 | 153800 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 231 | 20250114 | 153700 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 232 | 20250114 | 153600 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 233 | 20250114 | 153500 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 234 | 20250114 | 153400 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 235 | 20250114 | 153300 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 236 | 20250114 | 153200 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 237 | 20250114 | 153100 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 238 | 20250114 | 153000 | 22897493500 | 77000 | 77000 | 77000 | 77000 | 2341 |
| 239 | 20250114 | 152900 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 240 | 20250114 | 152800 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 241 | 20250114 | 152700 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 242 | 20250114 | 152600 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 243 | 20250114 | 152500 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 244 | 20250114 | 152400 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 245 | 20250114 | 152300 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 246 | 20250114 | 152200 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 247 | 20250114 | 152100 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 248 | 20250114 | 152000 | 22717236500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 249 | 20250114 | 151900 | 22717236500 | 76900 | 76900 | 77000 | 76800 | 123 |
| 250 | 20250114 | 151800 | 22707772900 | 76900 | 77000 | 77000 | 76800 | 494 |
| 251 | 20250114 | 151700 | 22669797300 | 76900 | 76900 | 77000 | 76800 | 168 |
| 252 | 20250114 | 151600 | 22656880400 | 76900 | 76900 | 76900 | 76800 | 693 |
| 253 | 20250114 | 151500 | 22603591800 | 76900 | 76900 | 76900 | 76700 | 1831 |
| 254 | 20250114 | 151400 | 22462801600 | 76900 | 76800 | 76900 | 76700 | 504 |
| 255 | 20250114 | 151300 | 22424098500 | 76800 | 76800 | 76800 | 76700 | 282 |
| 256 | 20250114 | 151200 | 22402448000 | 76700 | 76700 | 76800 | 76600 | 154 |
| 257 | 20250114 | 151100 | 22390634500 | 76700 | 76700 | 76700 | 76600 | 239 |
| 258 | 20250114 | 151000 | 22372320400 | 76700 | 76800 | 76800 | 76600 | 750 |
| 259 | 20250114 | 150900 | 22314805800 | 76800 | 76700 | 76800 | 76600 | 325 |
| 260 | 20250114 | 150800 | 22289861400 | 76700 | 76700 | 76700 | 76600 | 127 |
| 261 | 20250114 | 150700 | 22280121600 | 76600 | 76600 | 76700 | 76500 | 1246 |
| 262 | 20250114 | 150600 | 22184792900 | 76600 | 76600 | 76800 | 76500 | 1827 |
| 263 | 20250114 | 150500 | 22044922700 | 76600 | 76800 | 76900 | 76600 | 781 |
| 264 | 20250114 | 150400 | 21984999300 | 76800 | 76900 | 76900 | 76800 | 98 |
| 265 | 20250114 | 150300 | 21977469200 | 76900 | 76800 | 76900 | 76700 | 519 |
| 266 | 20250114 | 150200 | 21937572800 | 76700 | 77000 | 77100 | 76700 | 1312 |
| 267 | 20250114 | 150100 | 21836764900 | 77000 | 77000 | 77100 | 76900 | 869 |
| 268 | 20250114 | 150000 | 21769851500 | 77100 | 77100 | 77200 | 77100 | 843 |
| 269 | 20250114 | 145900 | 21704797800 | 77100 | 77100 | 77200 | 77000 | 2565 |
| 270 | 20250114 | 145800 | 21506830200 | 77100 | 76800 | 77100 | 76800 | 6331 |
| 271 | 20250114 | 145700 | 21019287900 | 76900 | 76900 | 76900 | 76800 | 380 |
| 272 | 20250114 | 145600 | 20990074600 | 76900 | 76800 | 76900 | 76800 | 720 |
| 273 | 20250114 | 145500 | 20934709500 | 76800 | 76800 | 76900 | 76800 | 1365 |
| 274 | 20250114 | 145400 | 20829808800 | 76900 | 76900 | 76900 | 76800 | 689 |
| 275 | 20250114 | 145300 | 20776854800 | 76900 | 76900 | 77000 | 76700 | 870 |
| 276 | 20250114 | 145200 | 20709973900 | 76900 | 76900 | 77000 | 76800 | 438 |
| 277 | 20250114 | 145100 | 20676294200 | 76800 | 76800 | 76900 | 76700 | 2455 |
| 278 | 20250114 | 145000 | 20487565400 | 76700 | 76700 | 76800 | 76500 | 823 |
| 279 | 20250114 | 144900 | 20424504200 | 76600 | 76800 | 76800 | 76600 | 634 |
| 280 | 20250114 | 144800 | 20375837600 | 76800 | 76700 | 76800 | 76600 | 624 |
| 281 | 20250114 | 144700 | 20327952700 | 76700 | 76700 | 76800 | 76600 | 868 |
| 282 | 20250114 | 144600 | 20261319000 | 76700 | 76700 | 76800 | 76600 | 1015 |
| 283 | 20250114 | 144500 | 20183469600 | 76600 | 76800 | 76800 | 76500 | 351 |
| 284 | 20250114 | 144400 | 20156556500 | 76800 | 76600 | 76800 | 76500 | 1250 |
| 285 | 20250114 | 144300 | 20060691000 | 76700 | 76700 | 76700 | 76600 | 240 |
| 286 | 20250114 | 144200 | 20042285900 | 76700 | 76800 | 76800 | 76600 | 263 |
| 287 | 20250114 | 144100 | 20022116000 | 76700 | 76600 | 76800 | 76600 | 694 |
| 288 | 20250114 | 144000 | 19968885300 | 76600 | 76700 | 76700 | 76600 | 564 |
| 289 | 20250114 | 143900 | 19925635900 | 76600 | 76600 | 76700 | 76500 | 836 |
| 290 | 20250114 | 143800 | 19861562900 | 76600 | 76600 | 76600 | 76400 | 176 |
| 291 | 20250114 | 143700 | 19848089500 | 76600 | 76700 | 76700 | 76500 | 444 |
| 292 | 20250114 | 143600 | 19814052100 | 76700 | 76700 | 76800 | 76600 | 429 |
| 293 | 20250114 | 143500 | 19781152000 | 76600 | 76600 | 76700 | 76500 | 448 |
| 294 | 20250114 | 143400 | 19746827900 | 76600 | 76700 | 76700 | 76500 | 494 |
| 295 | 20250114 | 143300 | 19708963100 | 76700 | 76500 | 76700 | 76500 | 307 |
| 296 | 20250114 | 143200 | 19685435700 | 76500 | 76500 | 76700 | 76500 | 608 |
| 297 | 20250114 | 143100 | 19638835500 | 76600 | 76500 | 76700 | 76500 | 148 |
| 298 | 20250114 | 143000 | 19627495800 | 76600 | 76600 | 76700 | 76500 | 907 |
| 299 | 20250114 | 142900 | 19558022000 | 76600 | 76700 | 76700 | 76500 | 879 |
| 300 | 20250114 | 142800 | 19490708000 | 76600 | 76700 | 76700 | 76600 | 1072 |
| 301 | 20250114 | 142700 | 19408492800 | 76600 | 76700 | 76700 | 76600 | 532 |
| 302 | 20250114 | 142600 | 19367695800 | 76600 | 76600 | 76700 | 76500 | 1225 |
| 303 | 20250114 | 142500 | 19273856100 | 76600 | 76500 | 76600 | 76400 | 585 |
| 304 | 20250114 | 142400 | 19229076800 | 76400 | 76500 | 76600 | 76400 | 301 |
| 305 | 20250114 | 142300 | 19206046800 | 76500 | 76400 | 76600 | 76400 | 421 |
| 306 | 20250114 | 142200 | 19173837100 | 76300 | 76500 | 76600 | 76300 | 328 |
| 307 | 20250114 | 142100 | 19148756800 | 76500 | 76400 | 76600 | 76300 | 628 |
| 308 | 20250114 | 142000 | 19100741200 | 76500 | 76500 | 76500 | 76200 | 516 |
| 309 | 20250114 | 141900 | 19061297800 | 76400 | 76500 | 76500 | 76200 | 538 |
| 310 | 20250114 | 141800 | 19020218900 | 76500 | 76600 | 76600 | 76400 | 644 |
| 311 | 20250114 | 141700 | 18970907000 | 76600 | 76500 | 76600 | 76400 | 508 |
| 312 | 20250114 | 141600 | 18932032900 | 76500 | 76500 | 76500 | 76400 | 496 |
| 313 | 20250114 | 141500 | 18894095500 | 76500 | 76500 | 76500 | 76400 | 250 |
| 314 | 20250114 | 141400 | 18874975100 | 76400 | 76400 | 76500 | 76400 | 409 |
| 315 | 20250114 | 141300 | 18843714200 | 76400 | 76500 | 76500 | 76300 | 291 |
| 316 | 20250114 | 141200 | 18821477600 | 76400 | 76200 | 76400 | 76100 | 642 |
| 317 | 20250114 | 141100 | 18772450000 | 76200 | 76400 | 76400 | 76100 | 648 |
| 318 | 20250114 | 141000 | 18723019300 | 76200 | 76200 | 76400 | 76100 | 93 |
| 319 | 20250114 | 140900 | 18715927400 | 76200 | 76400 | 76400 | 76100 | 350 |
| 320 | 20250114 | 140800 | 18689225500 | 76300 | 76400 | 76400 | 76300 | 97 |
| 321 | 20250114 | 140700 | 18681821300 | 76400 | 76400 | 76400 | 76200 | 521 |
| 322 | 20250114 | 140600 | 18642036700 | 76300 | 76200 | 76300 | 76000 | 159 |
| 323 | 20250114 | 140500 | 18629913700 | 76300 | 76300 | 76300 | 75900 | 431 |
| 324 | 20250114 | 140400 | 18597089800 | 76000 | 76200 | 76400 | 76000 | 1507 |
| 325 | 20250114 | 140300 | 18482357700 | 76300 | 76400 | 76400 | 76100 | 372 |
| 326 | 20250114 | 140200 | 18454002400 | 76400 | 76300 | 76400 | 76300 | 618 |
| 327 | 20250114 | 140100 | 18406815600 | 76300 | 76400 | 76500 | 76300 | 187 |
| 328 | 20250114 | 140000 | 18392529500 | 76400 | 76400 | 76500 | 76200 | 211 |
| 329 | 20250114 | 135900 | 18376418000 | 76500 | 76400 | 76500 | 76200 | 225 |
| 330 | 20250114 | 135800 | 18359236700 | 76400 | 76300 | 76400 | 76300 | 375 |
| 331 | 20250114 | 135700 | 18330592700 | 76400 | 76200 | 76400 | 76200 | 355 |
| 332 | 20250114 | 135600 | 18303516000 | 76200 | 76200 | 76200 | 76000 | 523 |
| 333 | 20250114 | 135500 | 18263723700 | 76100 | 76300 | 76300 | 76100 | 805 |
| 334 | 20250114 | 135400 | 18202421900 | 76300 | 76300 | 76300 | 76100 | 417 |
| 335 | 20250114 | 135300 | 18170649300 | 76300 | 76300 | 76400 | 76300 | 646 |
| 336 | 20250114 | 135200 | 18121311600 | 76300 | 76400 | 76400 | 76300 | 181 |
| 337 | 20250114 | 135100 | 18107487000 | 76400 | 76400 | 76400 | 76300 | 355 |
| 338 | 20250114 | 135000 | 18080371600 | 76400 | 76500 | 76600 | 76400 | 761 |
| 339 | 20250114 | 134900 | 18022156100 | 76500 | 76400 | 76500 | 76400 | 165 |
| 340 | 20250114 | 134800 | 18009545000 | 76300 | 76400 | 76500 | 76300 | 498 |
| 341 | 20250114 | 134700 | 17971472300 | 76400 | 76500 | 76500 | 76400 | 204 |
| 342 | 20250114 | 134600 | 17955872500 | 76600 | 76500 | 76600 | 76400 | 788 |
| 343 | 20250114 | 134500 | 17895566500 | 76600 | 76500 | 76600 | 76400 | 279 |
| 344 | 20250114 | 134400 | 17874211700 | 76500 | 76500 | 76600 | 76400 | 530 |
| 345 | 20250114 | 134300 | 17833671900 | 76500 | 76500 | 76500 | 76300 | 783 |
| 346 | 20250114 | 134200 | 17773774300 | 76500 | 76500 | 76500 | 76300 | 321 |
| 347 | 20250114 | 134100 | 17749242600 | 76400 | 76400 | 76500 | 76300 | 345 |
| 348 | 20250114 | 134000 | 17722883100 | 76300 | 76400 | 76500 | 76300 | 425 |
| 349 | 20250114 | 133900 | 17690394000 | 76500 | 76500 | 76500 | 76400 | 391 |
| 350 | 20250114 | 133800 | 17660484100 | 76500 | 76400 | 76600 | 76400 | 222 |
| 351 | 20250114 | 133700 | 17643495900 | 76500 | 76600 | 76600 | 76500 | 574 |
| 352 | 20250114 | 133600 | 17599538900 | 76600 | 76500 | 76600 | 76400 | 534 |
| 353 | 20250114 | 133500 | 17558694400 | 76500 | 76600 | 76600 | 76400 | 194 |
| 354 | 20250114 | 133400 | 17543861000 | 76500 | 76600 | 76600 | 76400 | 429 |
| 355 | 20250114 | 133300 | 17511017300 | 76600 | 76400 | 76600 | 76400 | 389 |
| 356 | 20250114 | 133200 | 17481255400 | 76500 | 76400 | 76500 | 76300 | 418 |
| 357 | 20250114 | 133100 | 17449288900 | 76400 | 76300 | 76600 | 76300 | 322 |
| 358 | 20250114 | 133000 | 17424680600 | 76400 | 76600 | 76600 | 76300 | 536 |
| 359 | 20250114 | 132900 | 17383705700 | 76600 | 76600 | 76700 | 76500 | 1308 |
| 360 | 20250114 | 132800 | 17283556300 | 76500 | 76600 | 76600 | 76400 | 251 |
| 361 | 20250114 | 132700 | 17264351700 | 76500 | 76500 | 76600 | 76300 | 453 |
| 362 | 20250114 | 132600 | 17229669400 | 76500 | 76500 | 76500 | 76200 | 198 |
| 363 | 20250114 | 132500 | 17214561400 | 76500 | 76500 | 76600 | 76300 | 634 |
| 364 | 20250114 | 132400 | 17166015100 | 76400 | 76500 | 76600 | 76300 | 296 |
| 365 | 20250114 | 132300 | 17143384600 | 76400 | 76400 | 76500 | 76300 | 222 |
| 366 | 20250114 | 132200 | 17126424000 | 76400 | 76400 | 76500 | 76200 | 1257 |
| 367 | 20250114 | 132100 | 17030523600 | 76300 | 76500 | 76500 | 76300 | 297 |
| 368 | 20250114 | 132000 | 17007828100 | 76500 | 76500 | 76600 | 76300 | 939 |
| 369 | 20250114 | 131900 | 16936084100 | 76600 | 76500 | 76600 | 76500 | 74 |
| 370 | 20250114 | 131800 | 16930417900 | 76500 | 76700 | 76700 | 76500 | 2041 |
| 371 | 20250114 | 131700 | 16773891600 | 76600 | 76700 | 76700 | 76600 | 481 |
| 372 | 20250114 | 131600 | 16737029600 | 76600 | 76500 | 76700 | 76500 | 1610 |
| 373 | 20250114 | 131500 | 16613759900 | 76500 | 76400 | 76500 | 76400 | 2262 |
| 374 | 20250114 | 131400 | 16440821700 | 76300 | 76400 | 76400 | 76300 | 189 |
| 375 | 20250114 | 131300 | 16426392500 | 76400 | 76400 | 76400 | 76300 | 675 |
| 376 | 20250114 | 131200 | 16374866700 | 76400 | 76300 | 76400 | 76200 | 1096 |
| 377 | 20250114 | 131100 | 16291203800 | 76100 | 76200 | 76300 | 76100 | 789 |
| 378 | 20250114 | 131000 | 16231109500 | 76200 | 76200 | 76200 | 76100 | 989 |
| 379 | 20250114 | 130900 | 16155748400 | 76200 | 76000 | 76200 | 76000 | 339 |
| 380 | 20250114 | 130800 | 16129952200 | 76000 | 75800 | 76100 | 75800 | 726 |
| 381 | 20250114 | 130700 | 16074753600 | 75800 | 75800 | 75800 | 75800 | 44 |
| 382 | 20250114 | 130600 | 16071418400 | 75700 | 75800 | 75900 | 75700 | 115 |
| 383 | 20250114 | 130500 | 16062700800 | 75800 | 75900 | 75900 | 75700 | 275 |
| 384 | 20250114 | 130400 | 16041846600 | 75900 | 75900 | 76000 | 75800 | 264 |
| 385 | 20250114 | 130300 | 16021815900 | 76000 | 76100 | 76100 | 75700 | 1206 |
| 386 | 20250114 | 130200 | 15930228400 | 76100 | 76100 | 76100 | 76000 | 298 |
| 387 | 20250114 | 130100 | 15907571800 | 76100 | 76100 | 76200 | 76000 | 567 |
| 388 | 20250114 | 130000 | 15864413000 | 76200 | 76100 | 76200 | 76000 | 855 |
| 389 | 20250114 | 125900 | 15799343100 | 76000 | 76100 | 76100 | 76000 | 187 |
| 390 | 20250114 | 125800 | 15785112500 | 76100 | 76100 | 76100 | 76000 | 47 |
| 391 | 20250114 | 125700 | 15781535900 | 76100 | 76000 | 76100 | 76000 | 1410 |
| 392 | 20250114 | 125600 | 15674362100 | 76000 | 76000 | 76000 | 75900 | 215 |
| 393 | 20250114 | 125500 | 15658028100 | 75900 | 76000 | 76000 | 75900 | 765 |
| 394 | 20250114 | 125400 | 15599888800 | 76000 | 76000 | 76000 | 75900 | 83 |
| 395 | 20250114 | 125300 | 15593581300 | 75900 | 76000 | 76000 | 75900 | 356 |
| 396 | 20250114 | 125200 | 15566553700 | 76000 | 75900 | 76000 | 75900 | 174 |
| 397 | 20250114 | 125100 | 15553337900 | 76000 | 76000 | 76000 | 75900 | 230 |
| 398 | 20250114 | 125000 | 15535873600 | 75900 | 76000 | 76000 | 75900 | 57 |
| 399 | 20250114 | 124900 | 15531542800 | 76000 | 75900 | 76000 | 75800 | 1064 |
| 400 | 20250114 | 124800 | 15450779600 | 76000 | 76000 | 76000 | 75900 | 250 |
| 401 | 20250114 | 124700 | 15431786000 | 76000 | 76000 | 76000 | 75900 | 133 |
| 402 | 20250114 | 124600 | 15421679100 | 76000 | 76000 | 76000 | 75900 | 108 |
| 403 | 20250114 | 124500 | 15413473700 | 76000 | 76000 | 76000 | 75900 | 132 |
| 404 | 20250114 | 124400 | 15403442000 | 76000 | 76000 | 76000 | 75900 | 176 |
| 405 | 20250114 | 124300 | 15390067800 | 76000 | 76000 | 76000 | 75900 | 120 |
| 406 | 20250114 | 124200 | 15380948300 | 76000 | 76000 | 76000 | 76000 | 76 |
| 407 | 20250114 | 124100 | 15375172300 | 75900 | 75900 | 75900 | 75800 | 5145 |
| 408 | 20250114 | 124000 | 14984678700 | 75900 | 75800 | 75900 | 75800 | 149 |
| 409 | 20250114 | 123900 | 14973372200 | 75900 | 75800 | 75900 | 75800 | 108 |
| 410 | 20250114 | 123800 | 14965180900 | 75800 | 75900 | 75900 | 75800 | 249 |
| 411 | 20250114 | 123700 | 14946291600 | 75900 | 75800 | 75900 | 75800 | 101 |
| 412 | 20250114 | 123600 | 14938626300 | 75700 | 75700 | 75900 | 75700 | 226 |
| 413 | 20250114 | 123500 | 14921501700 | 75700 | 75700 | 75700 | 75700 | 58 |
| 414 | 20250114 | 123400 | 14917111100 | 75900 | 75700 | 75900 | 75600 | 302 |
| 415 | 20250114 | 123300 | 14894241500 | 75500 | 75700 | 75800 | 75500 | 312 |
| 416 | 20250114 | 123200 | 14870637500 | 75700 | 75700 | 75700 | 75600 | 80 |
| 417 | 20250114 | 123100 | 14864584700 | 75600 | 75700 | 75700 | 75600 | 169 |
| 418 | 20250114 | 123000 | 14851796200 | 75700 | 75700 | 75700 | 75600 | 93 |
| 419 | 20250114 | 122900 | 14844762200 | 75700 | 75700 | 75800 | 75600 | 220 |
| 420 | 20250114 | 122800 | 14828094800 | 75700 | 75900 | 75900 | 75600 | 424 |
| 421 | 20250114 | 122700 | 14795971600 | 75900 | 75900 | 75900 | 75800 | 201 |
| 422 | 20250114 | 122600 | 14780721400 | 75900 | 75800 | 75900 | 75800 | 445 |
| 423 | 20250114 | 122500 | 14746984000 | 75700 | 75800 | 75800 | 75700 | 97 |
| 424 | 20250114 | 122400 | 14739635200 | 75800 | 75700 | 75800 | 75700 | 107 |
| 425 | 20250114 | 122300 | 14731525700 | 75700 | 75700 | 75800 | 75600 | 67 |
| 426 | 20250114 | 122200 | 14726454300 | 75700 | 75800 | 75800 | 75700 | 288 |
| 427 | 20250114 | 122100 | 14704641700 | 75800 | 75800 | 75800 | 75700 | 94 |
| 428 | 20250114 | 122000 | 14697518200 | 75800 | 75800 | 75800 | 75700 | 102 |
| 429 | 20250114 | 121900 | 14689789700 | 75800 | 75700 | 75800 | 75700 | 96 |
| 430 | 20250114 | 121800 | 14682516100 | 75800 | 75800 | 75800 | 75700 | 143 |
| 431 | 20250114 | 121700 | 14671682900 | 75700 | 75800 | 75800 | 75700 | 135 |
| 432 | 20250114 | 121600 | 14661453100 | 75700 | 75700 | 75800 | 75700 | 50 |
| 433 | 20250114 | 121500 | 14657665500 | 75700 | 75800 | 75800 | 75700 | 310 |
| 434 | 20250114 | 121400 | 14634183800 | 75700 | 75800 | 75900 | 75700 | 347 |
| 435 | 20250114 | 121300 | 14607907700 | 75800 | 75700 | 75800 | 75700 | 204 |
| 436 | 20250114 | 121200 | 14592446100 | 75700 | 75800 | 75800 | 75700 | 85 |
| 437 | 20250114 | 121100 | 14586003200 | 75800 | 75800 | 75800 | 75800 | 127 |
| 438 | 20250114 | 121000 | 14576376600 | 75800 | 75800 | 75800 | 75700 | 80 |
| 439 | 20250114 | 120900 | 14570312700 | 75800 | 75700 | 75800 | 75700 | 93 |
| 440 | 20250114 | 120800 | 14563263600 | 75800 | 75900 | 75900 | 75700 | 254 |
| 441 | 20250114 | 120700 | 14544008700 | 75900 | 75800 | 75900 | 75800 | 80 |
| 442 | 20250114 | 120600 | 14537943800 | 75800 | 75900 | 75900 | 75800 | 767 |
| 443 | 20250114 | 120500 | 14479778000 | 75900 | 75900 | 75900 | 75800 | 149 |
| 444 | 20250114 | 120400 | 14468478200 | 75900 | 75900 | 75900 | 75800 | 33 |
| 445 | 20250114 | 120300 | 14465973600 | 75900 | 75900 | 75900 | 75800 | 260 |
| 446 | 20250114 | 120200 | 14446250100 | 75800 | 75900 | 75900 | 75800 | 284 |
| 447 | 20250114 | 120100 | 14424709100 | 75900 | 75900 | 75900 | 75800 | 110 |
| 448 | 20250114 | 120000 | 14416361000 | 75900 | 75900 | 75900 | 75800 | 183 |
| 449 | 20250114 | 115900 | 14402475200 | 75800 | 75800 | 75900 | 75700 | 597 |
| 450 | 20250114 | 115800 | 14357221100 | 75800 | 75800 | 75800 | 75700 | 153 |
| 451 | 20250114 | 115700 | 14345623800 | 75800 | 75800 | 75800 | 75700 | 141 |
| 452 | 20250114 | 115600 | 14334936600 | 75800 | 75700 | 75800 | 75700 | 226 |
| 453 | 20250114 | 115500 | 14317821200 | 75800 | 75800 | 75800 | 75700 | 257 |
| 454 | 20250114 | 115400 | 14298340900 | 75700 | 75700 | 75800 | 75600 | 153 |
| 455 | 20250114 | 115300 | 14286749500 | 75700 | 75800 | 75800 | 75700 | 303 |
| 456 | 20250114 | 115200 | 14263807800 | 75800 | 75700 | 75800 | 75700 | 215 |
| 457 | 20250114 | 115100 | 14247518100 | 75700 | 75800 | 75800 | 75700 | 68 |
| 458 | 20250114 | 115000 | 14242364800 | 75700 | 75700 | 75700 | 75600 | 404 |
| 459 | 20250114 | 114900 | 14211793100 | 75700 | 75700 | 75700 | 75600 | 114 |
| 460 | 20250114 | 114800 | 14203163400 | 75700 | 75700 | 75700 | 75600 | 100 |
| 461 | 20250114 | 114700 | 14195594100 | 75600 | 75600 | 75700 | 75600 | 152 |
| 462 | 20250114 | 114600 | 14184088900 | 75600 | 75600 | 75700 | 75500 | 188 |
| 463 | 20250114 | 114500 | 14169873100 | 75500 | 75500 | 75600 | 75400 | 220 |
| 464 | 20250114 | 114400 | 14153264000 | 75400 | 75600 | 75600 | 75400 | 426 |
| 465 | 20250114 | 114300 | 14121093500 | 75600 | 75600 | 75600 | 75500 | 148 |
| 466 | 20250114 | 114200 | 14109905800 | 75500 | 75600 | 75600 | 75500 | 114 |
| 467 | 20250114 | 114100 | 14101289400 | 75500 | 75700 | 75700 | 75500 | 196 |
| 468 | 20250114 | 114000 | 14086470700 | 75700 | 75500 | 75700 | 75500 | 112 |
| 469 | 20250114 | 113900 | 14077995800 | 75600 | 75600 | 75600 | 75500 | 164 |
| 470 | 20250114 | 113800 | 14065597500 | 75600 | 75600 | 75600 | 75500 | 254 |
| 471 | 20250114 | 113700 | 14046407600 | 75600 | 75700 | 75700 | 75500 | 223 |
| 472 | 20250114 | 113600 | 14029545100 | 75800 | 75700 | 75800 | 75600 | 209 |
| 473 | 20250114 | 113500 | 14013733300 | 75700 | 75700 | 75800 | 75600 | 363 |
| 474 | 20250114 | 113400 | 13986238900 | 75700 | 75800 | 75800 | 75700 | 132 |
| 475 | 20250114 | 113300 | 13976239000 | 75800 | 75700 | 75800 | 75600 | 735 |
| 476 | 20250114 | 113200 | 13920593900 | 75600 | 75700 | 75700 | 75600 | 245 |
| 477 | 20250114 | 113100 | 13902061100 | 75700 | 75700 | 75700 | 75600 | 198 |
| 478 | 20250114 | 113000 | 13887075400 | 75600 | 75600 | 75700 | 75600 | 255 |
| 479 | 20250114 | 112900 | 13867790100 | 75700 | 75700 | 75700 | 75600 | 157 |
| 480 | 20250114 | 112800 | 13855905900 | 75700 | 75700 | 75700 | 75600 | 62 |
| 481 | 20250114 | 112700 | 13851213200 | 75700 | 75700 | 75700 | 75600 | 145 |
| 482 | 20250114 | 112600 | 13840239200 | 75700 | 75700 | 75700 | 75500 | 222 |
| 483 | 20250114 | 112500 | 13823449800 | 75700 | 75700 | 75700 | 75600 | 226 |
| 484 | 20250114 | 112400 | 13806356200 | 75600 | 75700 | 75700 | 75600 | 152 |
| 485 | 20250114 | 112300 | 13794850300 | 75700 | 75700 | 75700 | 75600 | 239 |
| 486 | 20250114 | 112200 | 13776759200 | 75700 | 75600 | 75700 | 75600 | 197 |
| 487 | 20250114 | 112100 | 13761854900 | 75600 | 75600 | 75600 | 75500 | 115 |
| 488 | 20250114 | 112000 | 13753164500 | 75500 | 75500 | 75600 | 75500 | 92 |
| 489 | 20250114 | 111900 | 13746212700 | 75600 | 75800 | 75800 | 75600 | 344 |
| 490 | 20250114 | 111800 | 13720196200 | 75800 | 75800 | 75800 | 75700 | 195 |
| 491 | 20250114 | 111700 | 13705428100 | 75800 | 75700 | 75800 | 75600 | 890 |
| 492 | 20250114 | 111600 | 13637976000 | 75600 | 75500 | 75600 | 75500 | 120 |
| 493 | 20250114 | 111500 | 13628906100 | 75500 | 75700 | 75800 | 75500 | 184 |
| 494 | 20250114 | 111400 | 13614985500 | 75700 | 75800 | 75800 | 75600 | 273 |
| 495 | 20250114 | 111300 | 13594329100 | 75800 | 75700 | 75800 | 75500 | 203 |
| 496 | 20250114 | 111200 | 13578965100 | 75700 | 75700 | 75700 | 75600 | 152 |
| 497 | 20250114 | 111100 | 13567458900 | 75800 | 75800 | 75800 | 75700 | 753 |
| 498 | 20250114 | 111000 | 13510384500 | 75600 | 75700 | 75800 | 75600 | 448 |
| 499 | 20250114 | 110900 | 13476466100 | 75800 | 75700 | 75800 | 75600 | 111 |
| 500 | 20250114 | 110800 | 13468058500 | 75700 | 75700 | 75800 | 75600 | 960 |
| 501 | 20250114 | 110700 | 13395334400 | 75700 | 75700 | 75700 | 75600 | 302 |
| 502 | 20250114 | 110600 | 13372477000 | 75600 | 75600 | 75700 | 75500 | 558 |
| 503 | 20250114 | 110500 | 13330280900 | 75500 | 75400 | 75500 | 75400 | 556 |
| 504 | 20250114 | 110400 | 13288315000 | 75400 | 75300 | 75400 | 75300 | 432 |
| 505 | 20250114 | 110300 | 13255753600 | 75400 | 75300 | 75400 | 75300 | 412 |
| 506 | 20250114 | 110200 | 13224695600 | 75300 | 75300 | 75400 | 75300 | 158 |
| 507 | 20250114 | 110100 | 13212789800 | 75300 | 75200 | 75400 | 75200 | 551 |
| 508 | 20250114 | 110000 | 13171292000 | 75300 | 75200 | 75300 | 75100 | 110 |
| 509 | 20250114 | 105900 | 13163020100 | 75200 | 75200 | 75300 | 75100 | 577 |
| 510 | 20250114 | 105800 | 13119630400 | 75300 | 75300 | 75300 | 75200 | 175 |
| 511 | 20250114 | 105700 | 13106453700 | 75300 | 75200 | 75300 | 75200 | 138 |
| 512 | 20250114 | 105600 | 13096063700 | 75300 | 75300 | 75300 | 75200 | 106 |
| 513 | 20250114 | 105500 | 13088082000 | 75300 | 75300 | 75400 | 75200 | 230 |
| 514 | 20250114 | 105400 | 13070764000 | 75300 | 75000 | 75300 | 75000 | 210 |
| 515 | 20250114 | 105300 | 13054983600 | 75000 | 75100 | 75200 | 74900 | 420 |
| 516 | 20250114 | 105200 | 13023475000 | 75100 | 75100 | 75100 | 75000 | 388 |
| 517 | 20250114 | 105100 | 12994355600 | 75000 | 75400 | 75400 | 75000 | 683 |
| 518 | 20250114 | 105000 | 12943012100 | 75300 | 75400 | 75400 | 75300 | 225 |
| 519 | 20250114 | 104900 | 12926065000 | 75400 | 75400 | 75500 | 75400 | 232 |
| 520 | 20250114 | 104800 | 12908563500 | 75500 | 75300 | 75500 | 75300 | 247 |
| 521 | 20250114 | 104700 | 12889936900 | 75300 | 75400 | 75500 | 75300 | 223 |
| 522 | 20250114 | 104600 | 12873128300 | 75400 | 75400 | 75500 | 75400 | 191 |
| 523 | 20250114 | 104500 | 12858725600 | 75400 | 75300 | 75400 | 75300 | 685 |
| 524 | 20250114 | 104400 | 12807088200 | 75300 | 75400 | 75400 | 75300 | 496 |
| 525 | 20250114 | 104300 | 12769721400 | 75400 | 75600 | 75700 | 75400 | 882 |
| 526 | 20250114 | 104200 | 12703079000 | 75600 | 76000 | 76000 | 75600 | 608 |
| 527 | 20250114 | 104100 | 12656974600 | 76000 | 76000 | 76000 | 75900 | 345 |
| 528 | 20250114 | 104000 | 12630783300 | 76000 | 75800 | 76000 | 75700 | 4163 |
| 529 | 20250114 | 103900 | 12314887400 | 75800 | 75700 | 75800 | 75600 | 194 |
| 530 | 20250114 | 103800 | 12300187400 | 75800 | 75700 | 75800 | 75700 | 461 |
| 531 | 20250114 | 103700 | 12265261300 | 75700 | 75700 | 75700 | 75600 | 303 |
| 532 | 20250114 | 103600 | 12242327200 | 75700 | 75700 | 75800 | 75600 | 250 |
| 533 | 20250114 | 103500 | 12223399000 | 75700 | 75600 | 75700 | 75500 | 484 |
| 534 | 20250114 | 103400 | 12186822600 | 75600 | 75400 | 75600 | 75400 | 421 |
| 535 | 20250114 | 103300 | 12155023300 | 75400 | 75300 | 75500 | 75200 | 438 |
| 536 | 20250114 | 103200 | 12122010800 | 75300 | 75600 | 75700 | 75300 | 3504 |
| 537 | 20250114 | 103100 | 11857504300 | 75700 | 75800 | 75900 | 75500 | 1092 |
| 538 | 20250114 | 103000 | 11774892100 | 75800 | 75900 | 75900 | 75800 | 226 |
| 539 | 20250114 | 102900 | 11757742100 | 75800 | 75800 | 75900 | 75700 | 414 |
| 540 | 20250114 | 102800 | 11726352200 | 75800 | 75800 | 75900 | 75800 | 1306 |
| 541 | 20250114 | 102700 | 11627335900 | 75800 | 75900 | 75900 | 75700 | 2102 |
| 542 | 20250114 | 102600 | 11467955900 | 75900 | 75600 | 75900 | 75600 | 271 |
| 543 | 20250114 | 102500 | 11447408100 | 75700 | 75900 | 75900 | 75700 | 582 |
| 544 | 20250114 | 102400 | 11403302900 | 75800 | 75800 | 75900 | 75800 | 478 |
| 545 | 20250114 | 102300 | 11367061300 | 75800 | 75700 | 75800 | 75600 | 312 |
| 546 | 20250114 | 102200 | 11343438200 | 75700 | 75900 | 75900 | 75700 | 610 |
| 547 | 20250114 | 102100 | 11297207400 | 75900 | 75600 | 75900 | 75600 | 1773 |
| 548 | 20250114 | 102000 | 11162837800 | 75700 | 75600 | 75700 | 75600 | 265 |
| 549 | 20250114 | 101900 | 11142784700 | 75600 | 75700 | 75800 | 75500 | 1567 |
| 550 | 20250114 | 101800 | 11024190400 | 75600 | 75500 | 75700 | 75400 | 896 |
| 551 | 20250114 | 101700 | 10956463400 | 75500 | 75500 | 75600 | 75400 | 308 |
| 552 | 20250114 | 101600 | 10933204200 | 75400 | 75500 | 75600 | 75400 | 640 |
| 553 | 20250114 | 101500 | 10884923600 | 75500 | 75500 | 75500 | 75400 | 614 |
| 554 | 20250114 | 101400 | 10838569400 | 75400 | 75400 | 75500 | 75400 | 319 |
| 555 | 20250114 | 101300 | 10814507700 | 75400 | 75400 | 75500 | 75400 | 147 |
| 556 | 20250114 | 101200 | 10803423000 | 75400 | 75400 | 75500 | 75300 | 820 |
| 557 | 20250114 | 101100 | 10741553100 | 75400 | 75300 | 75400 | 75300 | 1698 |
| 558 | 20250114 | 101000 | 10613529300 | 75300 | 75400 | 75400 | 75300 | 419 |
| 559 | 20250114 | 100900 | 10581954900 | 75400 | 75400 | 75400 | 75100 | 1548 |
| 560 | 20250114 | 100800 | 10465560700 | 75400 | 75300 | 75400 | 75300 | 455 |
| 561 | 20250114 | 100700 | 10431270800 | 75300 | 75500 | 75500 | 75300 | 1194 |
| 562 | 20250114 | 100600 | 10341252400 | 75500 | 75500 | 75500 | 75300 | 757 |
| 563 | 20250114 | 100500 | 10284166900 | 75500 | 75700 | 75800 | 75400 | 969 |
| 564 | 20250114 | 100400 | 10210892600 | 75700 | 75700 | 75800 | 75600 | 1062 |
| 565 | 20250114 | 100300 | 10130494900 | 75600 | 75500 | 75600 | 75400 | 1779 |
| 566 | 20250114 | 100200 | 9996065900 | 75400 | 75300 | 75500 | 75300 | 662 |
| 567 | 20250114 | 100100 | 9946113200 | 75400 | 75400 | 75500 | 75300 | 833 |
| 568 | 20250114 | 100000 | 9883309900 | 75300 | 75400 | 75400 | 75200 | 426 |
| 569 | 20250114 | 095900 | 9851231500 | 75300 | 75500 | 75500 | 75300 | 513 |
| 570 | 20250114 | 095800 | 9812547700 | 75500 | 75400 | 75500 | 75100 | 7907 |
| 571 | 20250114 | 095700 | 9216150400 | 75300 | 75100 | 75400 | 75100 | 3746 |
| 572 | 20250114 | 095600 | 8934190700 | 75100 | 75000 | 75200 | 75000 | 592 |
| 573 | 20250114 | 095500 | 8889731600 | 75000 | 75100 | 75100 | 74900 | 258 |
| 574 | 20250114 | 095400 | 8870383000 | 75000 | 75100 | 75200 | 75000 | 794 |
| 575 | 20250114 | 095300 | 8810752700 | 75100 | 75000 | 75100 | 74900 | 398 |
| 576 | 20250114 | 095200 | 8780890800 | 75000 | 74900 | 75100 | 74900 | 392 |
| 577 | 20250114 | 095100 | 8751484700 | 75100 | 75100 | 75100 | 74900 | 965 |
| 578 | 20250114 | 095000 | 8679085300 | 75000 | 74800 | 75000 | 74800 | 3406 |
| 579 | 20250114 | 094900 | 8423778400 | 74800 | 74800 | 75000 | 74700 | 489 |
| 580 | 20250114 | 094800 | 8387169000 | 74900 | 75000 | 75000 | 74900 | 304 |
| 581 | 20250114 | 094700 | 8364376300 | 75000 | 75000 | 75100 | 74900 | 687 |
| 582 | 20250114 | 094600 | 8312852800 | 74900 | 75100 | 75100 | 74900 | 884 |
| 583 | 20250114 | 094500 | 8246574000 | 75100 | 75200 | 75200 | 75100 | 741 |
| 584 | 20250114 | 094400 | 8190892700 | 75200 | 75100 | 75200 | 75100 | 370 |
| 585 | 20250114 | 094300 | 8163076000 | 75200 | 75200 | 75200 | 74900 | 1125 |
| 586 | 20250114 | 094200 | 8078629600 | 75100 | 75200 | 75300 | 75100 | 574 |
| 587 | 20250114 | 094100 | 8035459100 | 75300 | 75300 | 75300 | 75200 | 885 |
| 588 | 20250114 | 094000 | 7968832700 | 75200 | 75400 | 75400 | 75200 | 735 |
| 589 | 20250114 | 093900 | 7913482800 | 75300 | 75300 | 75500 | 75200 | 3349 |
| 590 | 20250114 | 093800 | 7661061100 | 75300 | 75100 | 75300 | 75100 | 3112 |
| 591 | 20250114 | 093700 | 7426874700 | 75100 | 75100 | 75200 | 75000 | 2466 |
| 592 | 20250114 | 093600 | 7241698000 | 75000 | 75000 | 75200 | 75000 | 1875 |
| 593 | 20250114 | 093500 | 7100865800 | 75100 | 75100 | 75200 | 74900 | 1337 |
| 594 | 20250114 | 093400 | 7000487100 | 75100 | 75100 | 75200 | 75000 | 1126 |
| 595 | 20250114 | 093300 | 6915922100 | 75000 | 75100 | 75100 | 75000 | 551 |
| 596 | 20250114 | 093200 | 6874567600 | 75100 | 75100 | 75100 | 74900 | 878 |
| 597 | 20250114 | 093100 | 6808705600 | 75000 | 75000 | 75100 | 74900 | 2346 |
| 598 | 20250114 | 093000 | 6632685600 | 74900 | 75100 | 75100 | 74900 | 1663 |
| 599 | 20250114 | 092900 | 6508002500 | 75100 | 75000 | 75100 | 74900 | 2209 |
| 600 | 20250114 | 092800 | 6342325300 | 75000 | 74800 | 75000 | 74800 | 980 |
| 601 | 20250114 | 092700 | 6268871200 | 74800 | 74900 | 74900 | 74800 | 1230 |
| 602 | 20250114 | 092600 | 6176801000 | 74900 | 75000 | 75100 | 74800 | 2008 |
| 603 | 20250114 | 092500 | 6026241800 | 75100 | 74500 | 75100 | 74500 | 6159 |
| 604 | 20250114 | 092400 | 5564843500 | 74500 | 74600 | 74600 | 74400 | 581 |
| 605 | 20250114 | 092300 | 5521553100 | 74400 | 74400 | 74600 | 74400 | 386 |
| 606 | 20250114 | 092200 | 5492804800 | 74400 | 74400 | 74700 | 74400 | 407 |
| 607 | 20250114 | 092100 | 5462495900 | 74500 | 74700 | 74800 | 74400 | 1230 |
| 608 | 20250114 | 092000 | 5370802500 | 74700 | 74900 | 74900 | 74700 | 948 |
| 609 | 20250114 | 091900 | 5299867900 | 74800 | 74500 | 74900 | 74400 | 4595 |
| 610 | 20250114 | 091800 | 4956508900 | 74500 | 74500 | 74600 | 74400 | 1351 |
| 611 | 20250114 | 091700 | 4855863100 | 74500 | 74200 | 74500 | 74200 | 2492 |
| 612 | 20250114 | 091600 | 4670536900 | 74200 | 74100 | 74200 | 74000 | 686 |
| 613 | 20250114 | 091500 | 4619719200 | 74100 | 74300 | 74300 | 74000 | 2058 |
| 614 | 20250114 | 091400 | 4467106300 | 74400 | 74500 | 74500 | 74300 | 849 |
| 615 | 20250114 | 091300 | 4403914600 | 74500 | 74600 | 74600 | 74400 | 874 |
| 616 | 20250114 | 091200 | 4338791700 | 74600 | 74400 | 74600 | 74200 | 4361 |
| 617 | 20250114 | 091100 | 4014047800 | 74300 | 74600 | 74700 | 74200 | 2709 |
| 618 | 20250114 | 091000 | 3812546100 | 74700 | 74900 | 75000 | 74300 | 6042 |
| 619 | 20250114 | 090900 | 3361432600 | 74800 | 74500 | 75200 | 74500 | 11926 |
| 620 | 20250114 | 090800 | 2468371600 | 74500 | 74400 | 74700 | 74100 | 5022 |
| 621 | 20250114 | 090700 | 2094112700 | 74500 | 73500 | 74600 | 73500 | 11265 |
| 622 | 20250114 | 090600 | 1260061100 | 73500 | 73100 | 73600 | 73100 | 4023 |
| 623 | 20250114 | 090500 | 964859600 | 73100 | 73200 | 73200 | 73000 | 1585 |
| 624 | 20250114 | 090400 | 848998500 | 73100 | 72600 | 73200 | 72500 | 3308 |
| 625 | 20250114 | 090300 | 607956000 | 72600 | 72400 | 72700 | 72400 | 449 |
| 626 | 20250114 | 090200 | 575362800 | 72600 | 72200 | 72600 | 72100 | 1398 |
| 627 | 20250114 | 090100 | 474305300 | 72200 | 71900 | 72400 | 71700 | 1178 |
| 628 | 20250114 | 090000 | 389393100 | 71900 | 72700 | 72800 | 71900 | 5375 |