34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 3 | 20250121 | 193400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20250121 | 193300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20250121 | 193200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20250121 | 193100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20250121 | 193000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20250121 | 192900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20250121 | 192800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20250121 | 192700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20250121 | 192600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20250121 | 192500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20250121 | 192400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20250121 | 192300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20250121 | 192200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20250121 | 192100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20250121 | 192000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20250121 | 191900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20250121 | 191800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20250121 | 191700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20250121 | 191600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20250121 | 191500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20250121 | 191400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20250121 | 191300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20250121 | 191200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20250121 | 191100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20250121 | 191000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20250121 | 190900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20250121 | 190800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20250121 | 190700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20250121 | 190600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20250121 | 190500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 33 | 20250121 | 190400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20250121 | 190300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20250121 | 190200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20250121 | 190100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20250121 | 190000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20250121 | 185900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20250121 | 185800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20250121 | 185700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20250121 | 185600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20250121 | 185500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20250121 | 185400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20250121 | 185300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20250121 | 185200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20250121 | 185100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20250121 | 185000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20250121 | 184900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20250121 | 184800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20250121 | 184700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20250121 | 184600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20250121 | 184500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20250121 | 184400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20250121 | 184300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20250121 | 184200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20250121 | 184100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20250121 | 184000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20250121 | 183900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20250121 | 183800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20250121 | 183700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20250121 | 183600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20250121 | 183500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 63 | 20250121 | 183400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20250121 | 183300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20250121 | 183200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20250121 | 183100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20250121 | 183000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20250121 | 182900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20250121 | 182800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20250121 | 182700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20250121 | 182600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20250121 | 182500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20250121 | 182400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20250121 | 182300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20250121 | 182200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20250121 | 182100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20250121 | 182000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20250121 | 181900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20250121 | 181800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20250121 | 181700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20250121 | 181600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20250121 | 181500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20250121 | 181400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20250121 | 181300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20250121 | 181200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20250121 | 181100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20250121 | 181000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20250121 | 180900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20250121 | 180800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20250121 | 180700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20250121 | 180600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20250121 | 180500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 93 | 20250121 | 180400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20250121 | 180300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20250121 | 180200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20250121 | 180100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20250121 | 180000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20250121 | 175900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20250121 | 175800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20250121 | 175700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20250121 | 175600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20250121 | 175500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20250121 | 175400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20250121 | 175300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20250121 | 175200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20250121 | 175100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20250121 | 175000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20250121 | 174900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20250121 | 174800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20250121 | 174700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20250121 | 174600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20250121 | 174500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20250121 | 174400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20250121 | 174300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20250121 | 174200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20250121 | 174100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20250121 | 174000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20250121 | 173900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20250121 | 173800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20250121 | 173700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20250121 | 173600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20250121 | 173500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 123 | 20250121 | 173400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20250121 | 173300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20250121 | 173200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20250121 | 173100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20250121 | 173000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20250121 | 172900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20250121 | 172800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20250121 | 172700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20250121 | 172600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20250121 | 172500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20250121 | 172400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20250121 | 172300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20250121 | 172200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20250121 | 172100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20250121 | 172000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20250121 | 171900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20250121 | 171800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20250121 | 171700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20250121 | 171600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20250121 | 171500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20250121 | 171400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20250121 | 171300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20250121 | 171200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20250121 | 171100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20250121 | 171000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20250121 | 170900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20250121 | 170800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20250121 | 170700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20250121 | 170600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20250121 | 170500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 153 | 20250121 | 170400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20250121 | 170300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20250121 | 170200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20250121 | 170100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20250121 | 170000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20250121 | 165900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20250121 | 165800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20250121 | 165700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20250121 | 165600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20250121 | 165500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20250121 | 165400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20250121 | 165300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20250121 | 165200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20250121 | 165100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20250121 | 165000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20250121 | 164900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20250121 | 164800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20250121 | 164700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20250121 | 164600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20250121 | 164500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20250121 | 164400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20250121 | 164300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20250121 | 164200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20250121 | 164100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20250121 | 164000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20250121 | 163900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20250121 | 163800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20250121 | 163700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20250121 | 163600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20250121 | 163500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 183 | 20250121 | 163400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20250121 | 163300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20250121 | 163200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20250121 | 163100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20250121 | 163000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20250121 | 162900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20250121 | 162800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20250121 | 162700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20250121 | 162600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20250121 | 162500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20250121 | 162400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20250121 | 162300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20250121 | 162200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20250121 | 162100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20250121 | 162000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20250121 | 161900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20250121 | 161800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20250121 | 161700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20250121 | 161600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20250121 | 161500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20250121 | 161400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20250121 | 161300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20250121 | 161200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20250121 | 161100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20250121 | 161000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20250121 | 160900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20250121 | 160800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20250121 | 160700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20250121 | 160600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20250121 | 160500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 213 | 20250121 | 160400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20250121 | 160300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20250121 | 160200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20250121 | 160100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20250121 | 160000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20250121 | 155900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20250121 | 155800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20250121 | 155700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20250121 | 155600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20250121 | 155500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20250121 | 155400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20250121 | 155300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20250121 | 155200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 226 | 20250121 | 155100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 227 | 20250121 | 155000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20250121 | 154900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20250121 | 154800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20250121 | 154700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20250121 | 154600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20250121 | 154500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20250121 | 154400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20250121 | 154300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20250121 | 154200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20250121 | 154100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 237 | 20250121 | 154000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 238 | 20250121 | 153900 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 239 | 20250121 | 153800 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 240 | 20250121 | 153700 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 241 | 20250121 | 153600 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 242 | 20250121 | 153500 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 243 | 20250121 | 153400 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 244 | 20250121 | 153300 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 245 | 20250121 | 153200 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 246 | 20250121 | 153100 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 247 | 20250121 | 153000 | 12573942900 | 67000 | 67000 | 67000 | 67000 | 5440 |
| 248 | 20250121 | 152900 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 249 | 20250121 | 152800 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 250 | 20250121 | 152700 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 251 | 20250121 | 152600 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 252 | 20250121 | 152500 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 253 | 20250121 | 152400 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 254 | 20250121 | 152300 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 255 | 20250121 | 152200 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 256 | 20250121 | 152100 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 257 | 20250121 | 152000 | 12209462900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 258 | 20250121 | 151900 | 12209462900 | 66900 | 67000 | 67000 | 66900 | 540 |
| 259 | 20250121 | 151800 | 12173304000 | 66800 | 66900 | 67000 | 66800 | 496 |
| 260 | 20250121 | 151700 | 12140132500 | 66900 | 66900 | 66900 | 66800 | 602 |
| 261 | 20250121 | 151600 | 12099869600 | 66900 | 66900 | 66900 | 66900 | 2569 |
| 262 | 20250121 | 151500 | 11928003500 | 66900 | 67000 | 67000 | 66900 | 199 |
| 263 | 20250121 | 151400 | 11914683400 | 67000 | 67000 | 67000 | 66900 | 649 |
| 264 | 20250121 | 151300 | 11871200700 | 67000 | 67000 | 67000 | 66900 | 286 |
| 265 | 20250121 | 151200 | 11852042700 | 67000 | 66900 | 67000 | 66900 | 2053 |
| 266 | 20250121 | 151100 | 11714645300 | 66900 | 66900 | 66900 | 66800 | 52 |
| 267 | 20250121 | 151000 | 11711169700 | 66800 | 66800 | 66900 | 66800 | 271 |
| 268 | 20250121 | 150900 | 11693064000 | 66800 | 66900 | 66900 | 66800 | 556 |
| 269 | 20250121 | 150800 | 11655908000 | 66900 | 66800 | 66900 | 66800 | 58 |
| 270 | 20250121 | 150700 | 11652031800 | 66900 | 66900 | 66900 | 66800 | 65 |
| 271 | 20250121 | 150600 | 11647688100 | 66800 | 66900 | 66900 | 66800 | 245 |
| 272 | 20250121 | 150500 | 11631317400 | 66800 | 66900 | 66900 | 66800 | 146 |
| 273 | 20250121 | 150400 | 11621560700 | 66900 | 66800 | 66900 | 66800 | 63 |
| 274 | 20250121 | 150300 | 11617350600 | 66800 | 66900 | 66900 | 66800 | 153 |
| 275 | 20250121 | 150200 | 11607127000 | 66900 | 66900 | 66900 | 66800 | 164 |
| 276 | 20250121 | 150100 | 11596169000 | 66900 | 66900 | 66900 | 66700 | 471 |
| 277 | 20250121 | 150000 | 11564705200 | 66900 | 66700 | 66900 | 66600 | 6543 |
| 278 | 20250121 | 145900 | 11127457100 | 66600 | 66700 | 66700 | 66600 | 81 |
| 279 | 20250121 | 145800 | 11122060200 | 66700 | 66600 | 66700 | 66600 | 285 |
| 280 | 20250121 | 145700 | 11103074400 | 66700 | 66700 | 66700 | 66600 | 76 |
| 281 | 20250121 | 145600 | 11098005300 | 66700 | 66700 | 66700 | 66600 | 182 |
| 282 | 20250121 | 145500 | 11085870600 | 66700 | 66700 | 66700 | 66600 | 322 |
| 283 | 20250121 | 145400 | 11064416100 | 66700 | 66700 | 66700 | 66600 | 46 |
| 284 | 20250121 | 145300 | 11061348000 | 66600 | 66700 | 66700 | 66600 | 165 |
| 285 | 20250121 | 145200 | 11050355100 | 66700 | 66700 | 66700 | 66700 | 81 |
| 286 | 20250121 | 145100 | 11044952400 | 66700 | 66700 | 66700 | 66600 | 209 |
| 287 | 20250121 | 145000 | 11031013100 | 66600 | 66700 | 66700 | 66600 | 155 |
| 288 | 20250121 | 144900 | 11020682700 | 66700 | 66600 | 66700 | 66600 | 207 |
| 289 | 20250121 | 144800 | 11006889300 | 66700 | 66800 | 66800 | 66600 | 364 |
| 290 | 20250121 | 144700 | 10982608200 | 66800 | 66800 | 66800 | 66700 | 271 |
| 291 | 20250121 | 144600 | 10964527200 | 66700 | 66700 | 66800 | 66700 | 40 |
| 292 | 20250121 | 144500 | 10961856600 | 66700 | 66800 | 66800 | 66700 | 106 |
| 293 | 20250121 | 144400 | 10954783800 | 66700 | 66700 | 66800 | 66700 | 80 |
| 294 | 20250121 | 144300 | 10949445600 | 66800 | 66700 | 66800 | 66700 | 622 |
| 295 | 20250121 | 144200 | 10907952800 | 66800 | 66800 | 66800 | 66800 | 178 |
| 296 | 20250121 | 144100 | 10896062400 | 66800 | 66800 | 66800 | 66700 | 255 |
| 297 | 20250121 | 144000 | 10879052200 | 66700 | 66700 | 66800 | 66600 | 848 |
| 298 | 20250121 | 143900 | 10822519100 | 66700 | 66600 | 66700 | 66600 | 87 |
| 299 | 20250121 | 143800 | 10816716800 | 66700 | 66700 | 66700 | 66600 | 124 |
| 300 | 20250121 | 143700 | 10808446200 | 66700 | 66700 | 66700 | 66700 | 71 |
| 301 | 20250121 | 143600 | 10803710500 | 66700 | 66700 | 66700 | 66600 | 140 |
| 302 | 20250121 | 143500 | 10794382600 | 66700 | 66600 | 66700 | 66600 | 114 |
| 303 | 20250121 | 143400 | 10786784700 | 66600 | 66600 | 66700 | 66500 | 115 |
| 304 | 20250121 | 143300 | 10779125100 | 66600 | 66700 | 66700 | 66600 | 1110 |
| 305 | 20250121 | 143200 | 10705183200 | 66700 | 66600 | 66700 | 66600 | 213 |
| 306 | 20250121 | 143100 | 10690977100 | 66600 | 66600 | 66700 | 66600 | 350 |
| 307 | 20250121 | 143000 | 10667648200 | 66700 | 66700 | 66700 | 66600 | 93 |
| 308 | 20250121 | 142900 | 10661445800 | 66700 | 66700 | 66700 | 66600 | 731 |
| 309 | 20250121 | 142800 | 10612698000 | 66700 | 66600 | 66700 | 66500 | 732 |
| 310 | 20250121 | 142700 | 10563919400 | 66500 | 66600 | 66600 | 66500 | 634 |
| 311 | 20250121 | 142600 | 10521745000 | 66500 | 66500 | 66500 | 66400 | 345 |
| 312 | 20250121 | 142500 | 10498802600 | 66500 | 66500 | 66500 | 66400 | 276 |
| 313 | 20250121 | 142400 | 10480470100 | 66500 | 66500 | 66500 | 66500 | 141 |
| 314 | 20250121 | 142300 | 10471093600 | 66500 | 66500 | 66500 | 66400 | 122 |
| 315 | 20250121 | 142200 | 10462989700 | 66500 | 66500 | 66600 | 66500 | 569 |
| 316 | 20250121 | 142100 | 10425144300 | 66600 | 66400 | 66900 | 66400 | 4018 |
| 317 | 20250121 | 142000 | 10157167000 | 66400 | 66400 | 66500 | 66200 | 792 |
| 318 | 20250121 | 141900 | 10104610900 | 66500 | 66500 | 66500 | 66400 | 79 |
| 319 | 20250121 | 141800 | 10099357900 | 66600 | 66400 | 66600 | 66300 | 3884 |
| 320 | 20250121 | 141700 | 9840789800 | 66300 | 66500 | 66500 | 66300 | 801 |
| 321 | 20250121 | 141600 | 9787626900 | 66400 | 66500 | 66500 | 66400 | 150 |
| 322 | 20250121 | 141500 | 9777653500 | 66500 | 66500 | 66500 | 66400 | 766 |
| 323 | 20250121 | 141400 | 9726719200 | 66500 | 66500 | 66600 | 66400 | 779 |
| 324 | 20250121 | 141300 | 9674914400 | 66500 | 66600 | 66600 | 66500 | 317 |
| 325 | 20250121 | 141200 | 9653827700 | 66600 | 66600 | 66600 | 66500 | 205 |
| 326 | 20250121 | 141100 | 9640190200 | 66600 | 66600 | 66600 | 66500 | 212 |
| 327 | 20250121 | 141000 | 9626071300 | 66600 | 66500 | 66600 | 66500 | 668 |
| 328 | 20250121 | 140900 | 9581641500 | 66500 | 66500 | 66500 | 66400 | 1129 |
| 329 | 20250121 | 140800 | 9506563100 | 66500 | 66400 | 66500 | 66400 | 3424 |
| 330 | 20250121 | 140700 | 9278869800 | 66500 | 66500 | 66500 | 66500 | 51 |
| 331 | 20250121 | 140600 | 9275478300 | 66500 | 66400 | 66500 | 66400 | 64 |
| 332 | 20250121 | 140500 | 9271225500 | 66400 | 66400 | 66500 | 66400 | 194 |
| 333 | 20250121 | 140400 | 9258336500 | 66400 | 66400 | 66500 | 66400 | 429 |
| 334 | 20250121 | 140300 | 9229844900 | 66500 | 66400 | 66500 | 66400 | 210 |
| 335 | 20250121 | 140200 | 9215896600 | 66500 | 66400 | 66500 | 66400 | 44 |
| 336 | 20250121 | 140100 | 9212972600 | 66500 | 66400 | 66500 | 66400 | 45 |
| 337 | 20250121 | 140000 | 9209980700 | 66400 | 66400 | 66500 | 66400 | 62 |
| 338 | 20250121 | 135900 | 9205861500 | 66400 | 66500 | 66500 | 66400 | 74 |
| 339 | 20250121 | 135800 | 9200944300 | 66500 | 66500 | 66500 | 66400 | 188 |
| 340 | 20250121 | 135700 | 9188443300 | 66400 | 66500 | 66500 | 66400 | 170 |
| 341 | 20250121 | 135600 | 9177148400 | 66500 | 66400 | 66500 | 66400 | 566 |
| 342 | 20250121 | 135500 | 9139559600 | 66400 | 66400 | 66400 | 66300 | 120 |
| 343 | 20250121 | 135400 | 9131591700 | 66400 | 66400 | 66400 | 66300 | 91 |
| 344 | 20250121 | 135300 | 9125549700 | 66400 | 66400 | 66400 | 66300 | 57 |
| 345 | 20250121 | 135200 | 9121765000 | 66400 | 66400 | 66500 | 66300 | 120 |
| 346 | 20250121 | 135100 | 9113796900 | 66400 | 66400 | 66500 | 66400 | 255 |
| 347 | 20250121 | 135000 | 9096850700 | 66400 | 66500 | 66500 | 66400 | 137 |
| 348 | 20250121 | 134900 | 9087748900 | 66500 | 66400 | 66500 | 66400 | 50 |
| 349 | 20250121 | 134800 | 9084424500 | 66400 | 66400 | 66400 | 66400 | 236 |
| 350 | 20250121 | 134700 | 9068754100 | 66400 | 66400 | 66400 | 66200 | 501 |
| 351 | 20250121 | 134600 | 9035520900 | 66400 | 66400 | 66500 | 66300 | 987 |
| 352 | 20250121 | 134500 | 8969986600 | 66400 | 66500 | 66500 | 66400 | 87 |
| 353 | 20250121 | 134400 | 8964206200 | 66500 | 66500 | 66500 | 66400 | 141 |
| 354 | 20250121 | 134300 | 8954835500 | 66500 | 66400 | 66500 | 66400 | 379 |
| 355 | 20250121 | 134200 | 8929659100 | 66400 | 66300 | 66500 | 66300 | 5930 |
| 356 | 20250121 | 134100 | 8536049300 | 66300 | 66200 | 66300 | 66200 | 500 |
| 357 | 20250121 | 134000 | 8502904100 | 66300 | 66200 | 66300 | 66200 | 311 |
| 358 | 20250121 | 133900 | 8482293900 | 66300 | 66200 | 66300 | 66200 | 150 |
| 359 | 20250121 | 133800 | 8472353500 | 66300 | 66200 | 66300 | 66200 | 192 |
| 360 | 20250121 | 133700 | 8459628900 | 66200 | 66200 | 66300 | 66100 | 1018 |
| 361 | 20250121 | 133600 | 8392238800 | 66100 | 66200 | 66200 | 66100 | 529 |
| 362 | 20250121 | 133500 | 8357219500 | 66200 | 66100 | 66200 | 66100 | 135 |
| 363 | 20250121 | 133400 | 8348292100 | 66100 | 66100 | 66100 | 66100 | 103 |
| 364 | 20250121 | 133300 | 8341483800 | 66100 | 66100 | 66100 | 66000 | 49 |
| 365 | 20250121 | 133200 | 8338245200 | 66100 | 66100 | 66100 | 66100 | 218 |
| 366 | 20250121 | 133100 | 8323835400 | 66100 | 66100 | 66100 | 66000 | 76 |
| 367 | 20250121 | 133000 | 8318814700 | 66100 | 66000 | 66100 | 66000 | 95 |
| 368 | 20250121 | 132900 | 8312541600 | 66100 | 66100 | 66100 | 66000 | 62 |
| 369 | 20250121 | 132800 | 8308443800 | 66100 | 66100 | 66100 | 66100 | 41 |
| 370 | 20250121 | 132700 | 8305733700 | 66100 | 66100 | 66100 | 66000 | 105 |
| 371 | 20250121 | 132600 | 8298800400 | 66100 | 66100 | 66100 | 66100 | 128 |
| 372 | 20250121 | 132500 | 8290339600 | 66100 | 66100 | 66100 | 66000 | 60 |
| 373 | 20250121 | 132400 | 8286373800 | 66000 | 66100 | 66100 | 66000 | 403 |
| 374 | 20250121 | 132300 | 8259736100 | 66100 | 66100 | 66100 | 66100 | 59 |
| 375 | 20250121 | 132200 | 8255836200 | 66100 | 66100 | 66100 | 66000 | 206 |
| 376 | 20250121 | 132100 | 8242234800 | 66100 | 66100 | 66100 | 66100 | 399 |
| 377 | 20250121 | 132000 | 8215860900 | 66100 | 66100 | 66100 | 66000 | 183 |
| 378 | 20250121 | 131900 | 8203774600 | 66100 | 66100 | 66100 | 66000 | 739 |
| 379 | 20250121 | 131800 | 8154997900 | 66100 | 66100 | 66100 | 66100 | 55 |
| 380 | 20250121 | 131700 | 8151362400 | 66100 | 66100 | 66100 | 66100 | 56 |
| 381 | 20250121 | 131600 | 8147660800 | 66100 | 66100 | 66100 | 66000 | 43 |
| 382 | 20250121 | 131500 | 8144818600 | 66100 | 66100 | 66100 | 66000 | 43 |
| 383 | 20250121 | 131400 | 8141976400 | 66100 | 66100 | 66100 | 66000 | 234 |
| 384 | 20250121 | 131300 | 8126509700 | 66000 | 66100 | 66100 | 66000 | 240 |
| 385 | 20250121 | 131200 | 8110649400 | 66100 | 66100 | 66100 | 66000 | 42 |
| 386 | 20250121 | 131100 | 8107873300 | 66100 | 66000 | 66100 | 66000 | 162 |
| 387 | 20250121 | 131000 | 8097165200 | 66100 | 66100 | 66100 | 66000 | 197 |
| 388 | 20250121 | 130900 | 8084146300 | 66100 | 66200 | 66200 | 66000 | 806 |
| 389 | 20250121 | 130800 | 8030867500 | 66100 | 66200 | 66200 | 66100 | 290 |
| 390 | 20250121 | 130700 | 8011696600 | 66200 | 66300 | 66300 | 66200 | 1930 |
| 391 | 20250121 | 130600 | 7883928900 | 66200 | 66300 | 66300 | 66200 | 157 |
| 392 | 20250121 | 130500 | 7873520300 | 66300 | 66300 | 66300 | 66300 | 136 |
| 393 | 20250121 | 130400 | 7864503500 | 66300 | 66200 | 66300 | 66200 | 163 |
| 394 | 20250121 | 130300 | 7853709200 | 66300 | 66300 | 66300 | 66200 | 243 |
| 395 | 20250121 | 130200 | 7837614600 | 66300 | 66200 | 66300 | 66200 | 237 |
| 396 | 20250121 | 130100 | 7821916400 | 66200 | 66300 | 66300 | 66200 | 76 |
| 397 | 20250121 | 130000 | 7816879600 | 66300 | 66300 | 66300 | 66200 | 54 |
| 398 | 20250121 | 125900 | 7813301100 | 66300 | 66300 | 66300 | 66200 | 76 |
| 399 | 20250121 | 125800 | 7808263100 | 66300 | 66200 | 66300 | 66200 | 35 |
| 400 | 20250121 | 125700 | 7805942800 | 66300 | 66300 | 66300 | 66200 | 77 |
| 401 | 20250121 | 125600 | 7800838800 | 66300 | 66300 | 66300 | 66300 | 55 |
| 402 | 20250121 | 125500 | 7797192300 | 66300 | 66200 | 66300 | 66200 | 534 |
| 403 | 20250121 | 125400 | 7761829300 | 66200 | 66200 | 66200 | 66100 | 297 |
| 404 | 20250121 | 125300 | 7742168000 | 66200 | 66200 | 66200 | 66200 | 42 |
| 405 | 20250121 | 125200 | 7739387600 | 66200 | 66200 | 66200 | 66200 | 239 |
| 406 | 20250121 | 125100 | 7723565800 | 66200 | 66200 | 66200 | 66200 | 85 |
| 407 | 20250121 | 125000 | 7717938800 | 66200 | 66200 | 66200 | 66200 | 67 |
| 408 | 20250121 | 124900 | 7713503400 | 66100 | 66200 | 66200 | 66100 | 179 |
| 409 | 20250121 | 124800 | 7701655700 | 66200 | 66200 | 66200 | 66200 | 29 |
| 410 | 20250121 | 124700 | 7699735900 | 66200 | 66200 | 66200 | 66100 | 39 |
| 411 | 20250121 | 124600 | 7697154300 | 66200 | 66200 | 66200 | 66100 | 109 |
| 412 | 20250121 | 124500 | 7689938700 | 66200 | 66200 | 66200 | 66100 | 86 |
| 413 | 20250121 | 124400 | 7684247200 | 66100 | 66100 | 66200 | 66100 | 3863 |
| 414 | 20250121 | 124300 | 7428840700 | 66100 | 66100 | 66100 | 66000 | 57 |
| 415 | 20250121 | 124200 | 7425073100 | 66000 | 66100 | 66100 | 66000 | 458 |
| 416 | 20250121 | 124100 | 7394842800 | 66100 | 66100 | 66100 | 66100 | 131 |
| 417 | 20250121 | 124000 | 7386183700 | 66000 | 66100 | 66100 | 66000 | 44 |
| 418 | 20250121 | 123900 | 7383275900 | 66000 | 66100 | 66100 | 66000 | 51 |
| 419 | 20250121 | 123800 | 7379906900 | 66100 | 66100 | 66100 | 66000 | 66 |
| 420 | 20250121 | 123700 | 7375545500 | 66100 | 66100 | 66100 | 66000 | 546 |
| 421 | 20250121 | 123600 | 7339455100 | 66100 | 66100 | 66100 | 66000 | 41 |
| 422 | 20250121 | 123500 | 7336745200 | 66100 | 66100 | 66100 | 66000 | 55 |
| 423 | 20250121 | 123400 | 7333111300 | 66100 | 66100 | 66100 | 66000 | 108 |
| 424 | 20250121 | 123300 | 7325977000 | 66100 | 66100 | 66100 | 66100 | 39 |
| 425 | 20250121 | 123200 | 7323399100 | 66100 | 66000 | 66100 | 66000 | 80 |
| 426 | 20250121 | 123100 | 7318116600 | 66100 | 66100 | 66100 | 66000 | 325 |
| 427 | 20250121 | 123000 | 7296634400 | 66100 | 66000 | 66100 | 66000 | 254 |
| 428 | 20250121 | 122900 | 7279868000 | 66000 | 66000 | 66100 | 66000 | 196 |
| 429 | 20250121 | 122800 | 7266929400 | 66100 | 66100 | 66100 | 66000 | 57 |
| 430 | 20250121 | 122700 | 7263163000 | 66100 | 66100 | 66100 | 66000 | 520 |
| 431 | 20250121 | 122600 | 7228841000 | 66100 | 66100 | 66100 | 66000 | 38 |
| 432 | 20250121 | 122500 | 7226329400 | 66100 | 66000 | 66100 | 66000 | 58 |
| 433 | 20250121 | 122400 | 7222499100 | 66000 | 66000 | 66100 | 66000 | 213 |
| 434 | 20250121 | 122300 | 7208437700 | 66100 | 66100 | 66100 | 66000 | 93 |
| 435 | 20250121 | 122200 | 7202295900 | 66100 | 66100 | 66100 | 66000 | 255 |
| 436 | 20250121 | 122100 | 7185463100 | 66100 | 66000 | 66100 | 65900 | 1940 |
| 437 | 20250121 | 122000 | 7057403300 | 65900 | 66000 | 66000 | 65900 | 354 |
| 438 | 20250121 | 121900 | 7034069200 | 66000 | 66000 | 66000 | 65900 | 61 |
| 439 | 20250121 | 121800 | 7030046300 | 65900 | 65900 | 66000 | 65900 | 138 |
| 440 | 20250121 | 121700 | 7020949700 | 66000 | 66000 | 66000 | 65900 | 236 |
| 441 | 20250121 | 121600 | 7005374000 | 65900 | 66000 | 66000 | 65900 | 123 |
| 442 | 20250121 | 121500 | 6997266000 | 65900 | 65900 | 66000 | 65900 | 1998 |
| 443 | 20250121 | 121400 | 6865477500 | 65900 | 66000 | 66000 | 65900 | 346 |
| 444 | 20250121 | 121300 | 6842670000 | 66000 | 66000 | 66000 | 66000 | 165 |
| 445 | 20250121 | 121200 | 6831780000 | 66000 | 66000 | 66000 | 65900 | 121 |
| 446 | 20250121 | 121100 | 6823796300 | 66000 | 66000 | 66000 | 66000 | 302 |
| 447 | 20250121 | 121000 | 6803864300 | 66000 | 65900 | 66000 | 65900 | 54 |
| 448 | 20250121 | 120900 | 6800302800 | 66000 | 66000 | 66000 | 65900 | 259 |
| 449 | 20250121 | 120800 | 6783223700 | 66000 | 66000 | 66000 | 66000 | 48 |
| 450 | 20250121 | 120700 | 6780055700 | 66000 | 65900 | 66000 | 65900 | 75 |
| 451 | 20250121 | 120600 | 6775111000 | 65900 | 65900 | 66000 | 65900 | 179 |
| 452 | 20250121 | 120500 | 6763313000 | 66000 | 66000 | 66000 | 66000 | 87 |
| 453 | 20250121 | 120400 | 6757571000 | 66000 | 66000 | 66000 | 66000 | 32 |
| 454 | 20250121 | 120300 | 6755459000 | 66000 | 66000 | 66000 | 66000 | 73 |
| 455 | 20250121 | 120200 | 6750641000 | 66000 | 65900 | 66000 | 65900 | 249 |
| 456 | 20250121 | 120100 | 6734211500 | 66000 | 65900 | 66000 | 65900 | 342 |
| 457 | 20250121 | 120000 | 6711665200 | 66000 | 66000 | 66000 | 65900 | 388 |
| 458 | 20250121 | 115900 | 6686061000 | 66000 | 66000 | 66000 | 65900 | 100 |
| 459 | 20250121 | 115800 | 6679469500 | 65900 | 66000 | 66000 | 65900 | 53 |
| 460 | 20250121 | 115700 | 6675974600 | 65900 | 66000 | 66000 | 65900 | 429 |
| 461 | 20250121 | 115600 | 6647702200 | 66000 | 66000 | 66000 | 65900 | 234 |
| 462 | 20250121 | 115500 | 6632278800 | 66000 | 65900 | 66000 | 65900 | 313 |
| 463 | 20250121 | 115400 | 6611620900 | 66000 | 66000 | 66000 | 65900 | 64 |
| 464 | 20250121 | 115300 | 6607401600 | 66000 | 65900 | 66000 | 65900 | 140 |
| 465 | 20250121 | 115200 | 6598171700 | 65900 | 66000 | 66000 | 65900 | 46 |
| 466 | 20250121 | 115100 | 6595138900 | 65900 | 66000 | 66000 | 65900 | 149 |
| 467 | 20250121 | 115000 | 6585317200 | 66000 | 66000 | 66000 | 65900 | 41 |
| 468 | 20250121 | 114900 | 6582611400 | 66000 | 65900 | 66000 | 65900 | 73 |
| 469 | 20250121 | 114800 | 6577793900 | 66000 | 66000 | 66000 | 65900 | 73 |
| 470 | 20250121 | 114700 | 6572976000 | 65900 | 66000 | 66000 | 65900 | 116 |
| 471 | 20250121 | 114600 | 6565330100 | 65900 | 66000 | 66000 | 65900 | 60 |
| 472 | 20250121 | 114500 | 6561374700 | 65900 | 66000 | 66000 | 65900 | 74 |
| 473 | 20250121 | 114400 | 6556496700 | 66000 | 66000 | 66000 | 65900 | 231 |
| 474 | 20250121 | 114300 | 6541269200 | 66000 | 66000 | 66000 | 66000 | 43 |
| 475 | 20250121 | 114200 | 6538431200 | 66000 | 66000 | 66000 | 65900 | 25 |
| 476 | 20250121 | 114100 | 6536781300 | 66000 | 66000 | 66000 | 66000 | 122 |
| 477 | 20250121 | 114000 | 6528729300 | 66000 | 65900 | 66000 | 65900 | 198 |
| 478 | 20250121 | 113900 | 6515679800 | 66000 | 66000 | 66000 | 65900 | 170 |
| 479 | 20250121 | 113800 | 6504474200 | 65900 | 65900 | 66000 | 65900 | 23 |
| 480 | 20250121 | 113700 | 6502956400 | 66000 | 66000 | 66000 | 65900 | 85 |
| 481 | 20250121 | 113600 | 6497347900 | 65900 | 66000 | 66000 | 65900 | 53 |
| 482 | 20250121 | 113500 | 6493851100 | 66000 | 66000 | 66000 | 65900 | 85 |
| 483 | 20250121 | 113400 | 6488246400 | 66000 | 65900 | 66000 | 65900 | 241 |
| 484 | 20250121 | 113300 | 6472362300 | 66000 | 65900 | 66000 | 65900 | 320 |
| 485 | 20250121 | 113200 | 6451242800 | 65900 | 66000 | 66100 | 65900 | 1071 |
| 486 | 20250121 | 113100 | 6380566800 | 66100 | 66100 | 66100 | 66000 | 39 |
| 487 | 20250121 | 113000 | 6377990300 | 66000 | 66000 | 66100 | 66000 | 32 |
| 488 | 20250121 | 112900 | 6375876800 | 66100 | 66100 | 66100 | 66000 | 128 |
| 489 | 20250121 | 112800 | 6367425400 | 66000 | 66100 | 66100 | 66000 | 39 |
| 490 | 20250121 | 112700 | 6364847900 | 66100 | 66100 | 66100 | 66000 | 177 |
| 491 | 20250121 | 112600 | 6353160800 | 66000 | 66000 | 66100 | 66000 | 74 |
| 492 | 20250121 | 112500 | 6348275100 | 66000 | 66000 | 66100 | 66000 | 152 |
| 493 | 20250121 | 112400 | 6338241200 | 66000 | 66100 | 66100 | 66000 | 92 |
| 494 | 20250121 | 112300 | 6332161600 | 66100 | 66100 | 66100 | 66000 | 29 |
| 495 | 20250121 | 112200 | 6330245700 | 66100 | 66000 | 66100 | 66000 | 899 |
| 496 | 20250121 | 112100 | 6270909500 | 66100 | 65900 | 66100 | 65800 | 8661 |
| 497 | 20250121 | 112000 | 5699473200 | 65900 | 65800 | 65900 | 65800 | 549 |
| 498 | 20250121 | 111900 | 5663336800 | 65800 | 65800 | 65800 | 65700 | 175 |
| 499 | 20250121 | 111800 | 5651823300 | 65800 | 65800 | 65800 | 65700 | 72 |
| 500 | 20250121 | 111700 | 5647087200 | 65800 | 65800 | 65800 | 65700 | 87 |
| 501 | 20250121 | 111600 | 5641362800 | 65700 | 65800 | 65800 | 65700 | 34 |
| 502 | 20250121 | 111500 | 5639126000 | 65800 | 65800 | 65800 | 65800 | 167 |
| 503 | 20250121 | 111400 | 5628137400 | 65700 | 65800 | 65800 | 65700 | 121 |
| 504 | 20250121 | 111300 | 5620177900 | 65800 | 65800 | 65800 | 65700 | 94 |
| 505 | 20250121 | 111200 | 5613997000 | 65800 | 65800 | 65800 | 65700 | 42 |
| 506 | 20250121 | 111100 | 5611233900 | 65800 | 65600 | 65800 | 65600 | 717 |
| 507 | 20250121 | 111000 | 5564076900 | 65600 | 65700 | 65700 | 65600 | 111 |
| 508 | 20250121 | 110900 | 5556784500 | 65600 | 65700 | 65700 | 65600 | 69 |
| 509 | 20250121 | 110800 | 5552256400 | 65700 | 65600 | 65700 | 65600 | 81 |
| 510 | 20250121 | 110700 | 5546935700 | 65600 | 65700 | 65700 | 65600 | 265 |
| 511 | 20250121 | 110600 | 5529528900 | 65600 | 65600 | 65700 | 65600 | 198 |
| 512 | 20250121 | 110500 | 5516529700 | 65700 | 65700 | 65700 | 65600 | 10 |
| 513 | 20250121 | 110400 | 5515873100 | 65600 | 65700 | 65700 | 65600 | 83 |
| 514 | 20250121 | 110300 | 5510427800 | 65700 | 65600 | 65700 | 65600 | 180 |
| 515 | 20250121 | 110200 | 5498608800 | 65600 | 65600 | 65700 | 65600 | 1032 |
| 516 | 20250121 | 110100 | 5430908100 | 65600 | 65700 | 65700 | 65600 | 26 |
| 517 | 20250121 | 110000 | 5429200000 | 65700 | 65800 | 65800 | 65700 | 123 |
| 518 | 20250121 | 105900 | 5421118400 | 65700 | 65800 | 65800 | 65700 | 62 |
| 519 | 20250121 | 105800 | 5417044400 | 65700 | 65800 | 65800 | 65700 | 89 |
| 520 | 20250121 | 105700 | 5411196600 | 65700 | 65700 | 65800 | 65700 | 64 |
| 521 | 20250121 | 105600 | 5406991100 | 65700 | 65700 | 65800 | 65700 | 136 |
| 522 | 20250121 | 105500 | 5398055500 | 65700 | 65800 | 65800 | 65700 | 540 |
| 523 | 20250121 | 105400 | 5362576500 | 65800 | 65800 | 65800 | 65800 | 244 |
| 524 | 20250121 | 105300 | 5346521300 | 65800 | 65800 | 65800 | 65700 | 57 |
| 525 | 20250121 | 105200 | 5342772100 | 65700 | 65800 | 65800 | 65700 | 100 |
| 526 | 20250121 | 105100 | 5336201600 | 65700 | 65800 | 65800 | 65700 | 17 |
| 527 | 20250121 | 105000 | 5335083100 | 65700 | 65800 | 65800 | 65700 | 20 |
| 528 | 20250121 | 104900 | 5333768600 | 65700 | 65700 | 65700 | 65700 | 87 |
| 529 | 20250121 | 104800 | 5328052700 | 65800 | 65700 | 65800 | 65700 | 28 |
| 530 | 20250121 | 104700 | 5326212700 | 65700 | 65700 | 65800 | 65700 | 61 |
| 531 | 20250121 | 104600 | 5322199200 | 65800 | 65700 | 65800 | 65700 | 185 |
| 532 | 20250121 | 104500 | 5310028300 | 65700 | 65800 | 65800 | 65700 | 84 |
| 533 | 20250121 | 104400 | 5304509000 | 65800 | 65900 | 65900 | 65800 | 503 |
| 534 | 20250121 | 104300 | 5271397300 | 65900 | 65900 | 66000 | 65900 | 867 |
| 535 | 20250121 | 104200 | 5214258200 | 66000 | 65800 | 66000 | 65800 | 1674 |
| 536 | 20250121 | 104100 | 5103942200 | 65900 | 65800 | 65900 | 65800 | 138 |
| 537 | 20250121 | 104000 | 5094855800 | 65900 | 65900 | 65900 | 65900 | 60 |
| 538 | 20250121 | 103900 | 5090901800 | 65900 | 65900 | 65900 | 65800 | 165 |
| 539 | 20250121 | 103800 | 5080039700 | 65900 | 65700 | 65900 | 65600 | 449 |
| 540 | 20250121 | 103700 | 5050520100 | 65700 | 65800 | 65800 | 65700 | 564 |
| 541 | 20250121 | 103600 | 5013449900 | 65700 | 65900 | 66000 | 65700 | 2461 |
| 542 | 20250121 | 103500 | 4851340900 | 66000 | 65800 | 66000 | 65800 | 1161 |
| 543 | 20250121 | 103400 | 4774831200 | 65800 | 65900 | 65900 | 65800 | 43 |
| 544 | 20250121 | 103300 | 4772000200 | 65800 | 65800 | 65900 | 65800 | 1304 |
| 545 | 20250121 | 103200 | 4686117900 | 65900 | 65800 | 65900 | 65800 | 104 |
| 546 | 20250121 | 103100 | 4679268500 | 65800 | 65700 | 65800 | 65700 | 2580 |
| 547 | 20250121 | 103000 | 4509550700 | 65700 | 65600 | 65700 | 65600 | 78 |
| 548 | 20250121 | 102900 | 4504433000 | 65700 | 65700 | 65700 | 65700 | 17 |
| 549 | 20250121 | 102800 | 4503316100 | 65700 | 65700 | 65700 | 65600 | 945 |
| 550 | 20250121 | 102700 | 4441237800 | 65700 | 65600 | 65700 | 65600 | 72 |
| 551 | 20250121 | 102600 | 4436513700 | 65600 | 65700 | 65800 | 65600 | 1509 |
| 552 | 20250121 | 102500 | 4337404500 | 65700 | 65700 | 65800 | 65700 | 1306 |
| 553 | 20250121 | 102400 | 4251599700 | 65700 | 65600 | 65800 | 65600 | 1641 |
| 554 | 20250121 | 102300 | 4143823900 | 65600 | 65600 | 65700 | 65600 | 473 |
| 555 | 20250121 | 102200 | 4112789100 | 65700 | 65400 | 65700 | 65400 | 2439 |
| 556 | 20250121 | 102100 | 3952905700 | 65400 | 65300 | 65500 | 65300 | 452 |
| 557 | 20250121 | 102000 | 3923343100 | 65300 | 65300 | 65500 | 65300 | 53 |
| 558 | 20250121 | 101900 | 3919879200 | 65300 | 65300 | 65500 | 65300 | 1905 |
| 559 | 20250121 | 101800 | 3795340800 | 65300 | 65400 | 65400 | 65200 | 41 |
| 560 | 20250121 | 101700 | 3792666000 | 65300 | 65400 | 65400 | 65300 | 614 |
| 561 | 20250121 | 101600 | 3752571400 | 65300 | 65300 | 65400 | 65200 | 378 |
| 562 | 20250121 | 101500 | 3727862400 | 65300 | 65300 | 65400 | 65300 | 464 |
| 563 | 20250121 | 101400 | 3697562700 | 65400 | 65300 | 65400 | 65300 | 53 |
| 564 | 20250121 | 101300 | 3694100300 | 65300 | 65300 | 65400 | 65200 | 303 |
| 565 | 20250121 | 101200 | 3674321900 | 65300 | 65400 | 65400 | 65300 | 16 |
| 566 | 20250121 | 101100 | 3673276600 | 65200 | 65400 | 65500 | 65200 | 933 |
| 567 | 20250121 | 101000 | 3612364100 | 65400 | 65400 | 65400 | 65400 | 455 |
| 568 | 20250121 | 100900 | 3582607100 | 65400 | 65400 | 65400 | 65400 | 16 |
| 569 | 20250121 | 100800 | 3581560700 | 65300 | 65400 | 65400 | 65300 | 62 |
| 570 | 20250121 | 100700 | 3577511500 | 65300 | 65200 | 65400 | 65200 | 128 |
| 571 | 20250121 | 100600 | 3569152200 | 65300 | 65300 | 65300 | 65300 | 766 |
| 572 | 20250121 | 100500 | 3519132400 | 65300 | 65100 | 65300 | 65100 | 387 |
| 573 | 20250121 | 100400 | 3493913600 | 65000 | 65100 | 65100 | 65000 | 426 |
| 574 | 20250121 | 100300 | 3466186800 | 65000 | 65000 | 65100 | 65000 | 79 |
| 575 | 20250121 | 100200 | 3461051200 | 65000 | 65000 | 65100 | 65000 | 115 |
| 576 | 20250121 | 100100 | 3453573000 | 65000 | 65100 | 65100 | 64900 | 244 |
| 577 | 20250121 | 100000 | 3437726200 | 65000 | 65000 | 65100 | 64900 | 1189 |
| 578 | 20250121 | 095900 | 3360444600 | 65000 | 65200 | 65200 | 65000 | 561 |
| 579 | 20250121 | 095800 | 3323946600 | 65200 | 65500 | 65500 | 65200 | 699 |
| 580 | 20250121 | 095700 | 3278313000 | 65400 | 65400 | 65400 | 65400 | 141 |
| 581 | 20250121 | 095600 | 3269091600 | 65400 | 65300 | 65400 | 65200 | 226 |
| 582 | 20250121 | 095500 | 3254318100 | 65300 | 65300 | 65300 | 65200 | 1027 |
| 583 | 20250121 | 095400 | 3187257200 | 65300 | 65200 | 65300 | 65200 | 169 |
| 584 | 20250121 | 095300 | 3176237300 | 65200 | 65200 | 65200 | 65100 | 259 |
| 585 | 20250121 | 095200 | 3159370500 | 65300 | 65300 | 65400 | 65100 | 1923 |
| 586 | 20250121 | 095100 | 3033797400 | 65200 | 65300 | 65400 | 65100 | 1326 |
| 587 | 20250121 | 095000 | 2947253800 | 65400 | 65400 | 65400 | 65300 | 754 |
| 588 | 20250121 | 094900 | 2897948600 | 65500 | 65700 | 65700 | 65500 | 434 |
| 589 | 20250121 | 094800 | 2869498600 | 65700 | 65700 | 65700 | 65600 | 184 |
| 590 | 20250121 | 094700 | 2857420200 | 65600 | 65600 | 65700 | 65600 | 253 |
| 591 | 20250121 | 094600 | 2840816500 | 65800 | 65600 | 65800 | 65500 | 2340 |
| 592 | 20250121 | 094500 | 2687193300 | 65500 | 65500 | 65600 | 65500 | 369 |
| 593 | 20250121 | 094400 | 2663021200 | 65500 | 65500 | 65600 | 65500 | 147 |
| 594 | 20250121 | 094300 | 2653392300 | 65500 | 65500 | 65600 | 65500 | 274 |
| 595 | 20250121 | 094200 | 2635424700 | 65500 | 65600 | 65700 | 65500 | 2192 |
| 596 | 20250121 | 094100 | 2491823600 | 65600 | 65700 | 65700 | 65500 | 204 |
| 597 | 20250121 | 094000 | 2478444200 | 65600 | 65700 | 65700 | 65600 | 109 |
| 598 | 20250121 | 093900 | 2471283800 | 65600 | 65600 | 65700 | 65500 | 275 |
| 599 | 20250121 | 093800 | 2453244700 | 65500 | 65600 | 65700 | 65500 | 332 |
| 600 | 20250121 | 093700 | 2431455100 | 65600 | 65700 | 65700 | 65600 | 396 |
| 601 | 20250121 | 093600 | 2405464000 | 65600 | 65700 | 65800 | 65600 | 563 |
| 602 | 20250121 | 093500 | 2368467400 | 65800 | 65700 | 65800 | 65700 | 1681 |
| 603 | 20250121 | 093400 | 2257997500 | 65600 | 65500 | 65600 | 65500 | 2185 |
| 604 | 20250121 | 093300 | 2114671300 | 65500 | 65400 | 65500 | 65400 | 478 |
| 605 | 20250121 | 093200 | 2083375100 | 65400 | 65500 | 65500 | 65400 | 452 |
| 606 | 20250121 | 093100 | 2053771400 | 65600 | 65500 | 65600 | 65500 | 63 |
| 607 | 20250121 | 093000 | 2049641900 | 65600 | 65500 | 65600 | 65500 | 58 |
| 608 | 20250121 | 092900 | 2045842300 | 65600 | 65500 | 65600 | 65500 | 124 |
| 609 | 20250121 | 092800 | 2037714700 | 65600 | 65600 | 65600 | 65500 | 864 |
| 610 | 20250121 | 092700 | 1981039700 | 65700 | 65600 | 65700 | 65600 | 391 |
| 611 | 20250121 | 092600 | 1955352700 | 65600 | 65700 | 65700 | 65600 | 745 |
| 612 | 20250121 | 092500 | 1906447600 | 65700 | 65700 | 65800 | 65600 | 294 |
| 613 | 20250121 | 092400 | 1887131200 | 65700 | 65500 | 65800 | 65500 | 5526 |
| 614 | 20250121 | 092300 | 1524409500 | 65500 | 65600 | 65600 | 65400 | 2274 |
| 615 | 20250121 | 092200 | 1375332900 | 65600 | 65500 | 65600 | 65500 | 435 |
| 616 | 20250121 | 092100 | 1346839700 | 65500 | 65600 | 65600 | 65500 | 397 |
| 617 | 20250121 | 092000 | 1320810600 | 65600 | 65700 | 65700 | 65600 | 445 |
| 618 | 20250121 | 091900 | 1291617600 | 65700 | 65500 | 65700 | 65500 | 2174 |
| 619 | 20250121 | 091800 | 1149102400 | 65400 | 65400 | 65500 | 65300 | 1301 |
| 620 | 20250121 | 091700 | 1064048100 | 65300 | 65400 | 65400 | 65300 | 169 |
| 621 | 20250121 | 091600 | 1053010300 | 65400 | 65200 | 65400 | 65200 | 238 |
| 622 | 20250121 | 091500 | 1037472600 | 65200 | 65300 | 65300 | 65200 | 471 |
| 623 | 20250121 | 091400 | 1006719600 | 65200 | 65300 | 65300 | 65200 | 334 |
| 624 | 20250121 | 091300 | 984927800 | 65200 | 65300 | 65400 | 65200 | 369 |
| 625 | 20250121 | 091200 | 960830800 | 65300 | 65400 | 65400 | 65200 | 534 |
| 626 | 20250121 | 091100 | 925956000 | 65400 | 65400 | 65400 | 65300 | 117 |
| 627 | 20250121 | 091000 | 918304700 | 65400 | 65200 | 65400 | 65100 | 1099 |
| 628 | 20250121 | 090900 | 846591000 | 65100 | 65300 | 65300 | 65100 | 871 |
| 629 | 20250121 | 090800 | 789822400 | 65300 | 65300 | 65400 | 65300 | 1362 |
| 630 | 20250121 | 090700 | 700817100 | 65400 | 65200 | 65400 | 65200 | 634 |
| 631 | 20250121 | 090600 | 659418900 | 65200 | 65200 | 65200 | 65100 | 622 |
| 632 | 20250121 | 090500 | 618868900 | 65200 | 65100 | 65300 | 65100 | 358 |
| 633 | 20250121 | 090400 | 595527900 | 65100 | 65400 | 65400 | 65100 | 717 |
| 634 | 20250121 | 090300 | 548765300 | 65200 | 65200 | 65500 | 65000 | 3173 |
| 635 | 20250121 | 090200 | 341938500 | 65200 | 65200 | 65400 | 64700 | 812 |
| 636 | 20250121 | 090100 | 289003600 | 64700 | 65200 | 65200 | 64700 | 1599 |
| 637 | 20250121 | 090000 | 185075800 | 65200 | 64600 | 65200 | 64600 | 2818 |