38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 205200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 3 | 20250117 | 205100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20250117 | 205000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20250117 | 204900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20250117 | 204800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20250117 | 204700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20250117 | 204600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20250117 | 204500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20250117 | 204400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20250117 | 204300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20250117 | 204200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20250117 | 204100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20250117 | 204000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20250117 | 203900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20250117 | 203800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20250117 | 203700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20250117 | 203600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20250117 | 203500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20250117 | 203400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20250117 | 203300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20250117 | 203200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20250117 | 203100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20250117 | 203000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20250117 | 202900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20250117 | 202800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20250117 | 202700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20250117 | 202600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20250117 | 202500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20250117 | 202400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20250117 | 202300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20250117 | 202200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 33 | 20250117 | 202100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20250117 | 202000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20250117 | 201900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20250117 | 201800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20250117 | 201700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20250117 | 201600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20250117 | 201500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20250117 | 201400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20250117 | 201300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20250117 | 201200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20250117 | 201100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20250117 | 201000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20250117 | 200900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20250117 | 200800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20250117 | 200700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20250117 | 200600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20250117 | 200500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20250117 | 200400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20250117 | 200300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20250117 | 200200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20250117 | 200100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20250117 | 200000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20250117 | 195900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20250117 | 195800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20250117 | 195700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20250117 | 195600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20250117 | 195500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20250117 | 195400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20250117 | 195300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20250117 | 195200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 63 | 20250117 | 195100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20250117 | 195000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20250117 | 194900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20250117 | 194800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20250117 | 194700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20250117 | 194600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20250117 | 194500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20250117 | 194400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20250117 | 194300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20250117 | 194200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20250117 | 194100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20250117 | 194000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20250117 | 193900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20250117 | 193800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20250117 | 193700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20250117 | 193600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20250117 | 193500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20250117 | 193400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20250117 | 193300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20250117 | 193200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20250117 | 193100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20250117 | 193000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20250117 | 192900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20250117 | 192800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20250117 | 192700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20250117 | 192600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20250117 | 192500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20250117 | 192400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20250117 | 192300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20250117 | 192200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 93 | 20250117 | 192100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20250117 | 192000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20250117 | 191900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20250117 | 191800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20250117 | 191700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20250117 | 191600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20250117 | 191500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20250117 | 191400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20250117 | 191300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20250117 | 191200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20250117 | 191100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20250117 | 191000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20250117 | 190900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20250117 | 190800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20250117 | 190700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20250117 | 190600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20250117 | 190500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20250117 | 190400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20250117 | 190300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20250117 | 190200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20250117 | 190100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20250117 | 190000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20250117 | 185900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20250117 | 185800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20250117 | 185700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20250117 | 185600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20250117 | 185500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20250117 | 185400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20250117 | 185300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20250117 | 185200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 123 | 20250117 | 185100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20250117 | 185000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20250117 | 184900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20250117 | 184800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20250117 | 184700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20250117 | 184600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20250117 | 184500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20250117 | 184400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20250117 | 184300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20250117 | 184200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20250117 | 184100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20250117 | 184000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20250117 | 183900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20250117 | 183800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20250117 | 183700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20250117 | 183600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20250117 | 183500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20250117 | 183400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20250117 | 183300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20250117 | 183200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20250117 | 183100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20250117 | 183000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20250117 | 182900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20250117 | 182800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20250117 | 182700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20250117 | 182600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20250117 | 182500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20250117 | 182400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20250117 | 182300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20250117 | 182200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 153 | 20250117 | 182100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20250117 | 182000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20250117 | 181900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20250117 | 181800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20250117 | 181700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20250117 | 181600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20250117 | 181500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20250117 | 181400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20250117 | 181300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20250117 | 181200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20250117 | 181100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20250117 | 181000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20250117 | 180900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20250117 | 180800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20250117 | 180700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20250117 | 180600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20250117 | 180500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20250117 | 180400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20250117 | 180300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20250117 | 180200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20250117 | 180100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20250117 | 180000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20250117 | 175900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20250117 | 175800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20250117 | 175700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20250117 | 175600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20250117 | 175500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20250117 | 175400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20250117 | 175300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20250117 | 175200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 183 | 20250117 | 175100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20250117 | 175000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20250117 | 174900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20250117 | 174800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20250117 | 174700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20250117 | 174600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20250117 | 174500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20250117 | 174400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20250117 | 174300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20250117 | 174200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20250117 | 174100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20250117 | 174000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20250117 | 173900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20250117 | 173800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20250117 | 173700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20250117 | 173600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20250117 | 173500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20250117 | 173400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20250117 | 173300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20250117 | 173200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20250117 | 173100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20250117 | 173000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20250117 | 172900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20250117 | 172800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20250117 | 172700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20250117 | 172600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20250117 | 172500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20250117 | 172400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20250117 | 172300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20250117 | 172200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 213 | 20250117 | 172100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20250117 | 172000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20250117 | 171900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20250117 | 171800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 217 | 20250117 | 171700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 218 | 20250117 | 171600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 219 | 20250117 | 171500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 220 | 20250117 | 171400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 221 | 20250117 | 171300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 222 | 20250117 | 171200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 223 | 20250117 | 171100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 224 | 20250117 | 171000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 225 | 20250117 | 170900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 226 | 20250117 | 170800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 227 | 20250117 | 170700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 228 | 20250117 | 170600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 229 | 20250117 | 170500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 230 | 20250117 | 170400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 231 | 20250117 | 170300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 232 | 20250117 | 170200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 233 | 20250117 | 170100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 234 | 20250117 | 170000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 235 | 20250117 | 165900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 236 | 20250117 | 165800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 237 | 20250117 | 165700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 238 | 20250117 | 165600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 239 | 20250117 | 165500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 240 | 20250117 | 165400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 241 | 20250117 | 165300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 242 | 20250117 | 165200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 243 | 20250117 | 165100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 244 | 20250117 | 165000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 245 | 20250117 | 164900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 246 | 20250117 | 164800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 247 | 20250117 | 164700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 248 | 20250117 | 164600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 249 | 20250117 | 164500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 250 | 20250117 | 164400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 251 | 20250117 | 164300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 252 | 20250117 | 164200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 253 | 20250117 | 164100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 254 | 20250117 | 164000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 255 | 20250117 | 163900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 256 | 20250117 | 163800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 257 | 20250117 | 163700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 258 | 20250117 | 163600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 259 | 20250117 | 163500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 260 | 20250117 | 163400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 261 | 20250117 | 163300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 262 | 20250117 | 163200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 263 | 20250117 | 163100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 264 | 20250117 | 163000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 265 | 20250117 | 162900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 266 | 20250117 | 162800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 267 | 20250117 | 162700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 268 | 20250117 | 162600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 269 | 20250117 | 162500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 270 | 20250117 | 162400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 271 | 20250117 | 162300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 272 | 20250117 | 162200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 273 | 20250117 | 162100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 274 | 20250117 | 162000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 275 | 20250117 | 161900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 276 | 20250117 | 161800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 277 | 20250117 | 161700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 278 | 20250117 | 161600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 279 | 20250117 | 161500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 280 | 20250117 | 161400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 281 | 20250117 | 161300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 282 | 20250117 | 161200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 283 | 20250117 | 161100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 284 | 20250117 | 161000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 285 | 20250117 | 160900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 286 | 20250117 | 160800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 287 | 20250117 | 160700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 288 | 20250117 | 160600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 289 | 20250117 | 160500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 290 | 20250117 | 160400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 291 | 20250117 | 160300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 292 | 20250117 | 160200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 293 | 20250117 | 160100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 294 | 20250117 | 160000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 295 | 20250117 | 155900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 296 | 20250117 | 155800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 297 | 20250117 | 155700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 298 | 20250117 | 155600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 299 | 20250117 | 155500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 300 | 20250117 | 155400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 301 | 20250117 | 155300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 302 | 20250117 | 155200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 303 | 20250117 | 155100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 304 | 20250117 | 155000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 305 | 20250117 | 154900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 306 | 20250117 | 154800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 307 | 20250117 | 154700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 308 | 20250117 | 154600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 309 | 20250117 | 154500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 310 | 20250117 | 154400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 311 | 20250117 | 154300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 312 | 20250117 | 154200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 313 | 20250117 | 154100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 314 | 20250117 | 154000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 315 | 20250117 | 153900 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 316 | 20250117 | 153800 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 317 | 20250117 | 153700 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 318 | 20250117 | 153600 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 319 | 20250117 | 153500 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 320 | 20250117 | 153400 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 321 | 20250117 | 153300 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 322 | 20250117 | 153200 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 323 | 20250117 | 153100 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 0 |
| 324 | 20250117 | 153000 | 6586465800 | 53200 | 53200 | 53200 | 53200 | 1993 |
| 325 | 20250117 | 152900 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 326 | 20250117 | 152800 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 327 | 20250117 | 152700 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 328 | 20250117 | 152600 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 329 | 20250117 | 152500 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 330 | 20250117 | 152400 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 331 | 20250117 | 152300 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 332 | 20250117 | 152200 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 333 | 20250117 | 152100 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 334 | 20250117 | 152000 | 6480438200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 335 | 20250117 | 151900 | 6480438200 | 53000 | 53000 | 53000 | 52900 | 493 |
| 336 | 20250117 | 151800 | 6454312400 | 53000 | 52900 | 53000 | 52900 | 307 |
| 337 | 20250117 | 151700 | 6438042300 | 52800 | 52900 | 53000 | 52800 | 385 |
| 338 | 20250117 | 151600 | 6417671000 | 52900 | 52900 | 53000 | 52800 | 456 |
| 339 | 20250117 | 151500 | 6393532400 | 52900 | 52900 | 53000 | 52800 | 625 |
| 340 | 20250117 | 151400 | 6360479400 | 52800 | 52800 | 53000 | 52800 | 317 |
| 341 | 20250117 | 151300 | 6343727800 | 52800 | 52800 | 53000 | 52800 | 589 |
| 342 | 20250117 | 151200 | 6312554400 | 52900 | 52700 | 53000 | 52700 | 583 |
| 343 | 20250117 | 151100 | 6281701700 | 52700 | 52900 | 53000 | 52700 | 553 |
| 344 | 20250117 | 151000 | 6252494700 | 52800 | 52800 | 52900 | 52700 | 540 |
| 345 | 20250117 | 150900 | 6223982600 | 52700 | 52800 | 52900 | 52700 | 345 |
| 346 | 20250117 | 150800 | 6205772900 | 52800 | 52800 | 53000 | 52700 | 446 |
| 347 | 20250117 | 150700 | 6182211600 | 52800 | 53000 | 53100 | 52800 | 440 |
| 348 | 20250117 | 150600 | 6158952400 | 52800 | 53000 | 53100 | 52800 | 396 |
| 349 | 20250117 | 150500 | 6138016100 | 52800 | 52900 | 53200 | 52800 | 450 |
| 350 | 20250117 | 150400 | 6114186200 | 53000 | 53000 | 53100 | 52800 | 458 |
| 351 | 20250117 | 150300 | 6089957900 | 53000 | 52900 | 53200 | 52800 | 612 |
| 352 | 20250117 | 150200 | 6057530900 | 52900 | 53200 | 53300 | 52900 | 454 |
| 353 | 20250117 | 150100 | 6033459100 | 53000 | 53100 | 53200 | 53000 | 249 |
| 354 | 20250117 | 150000 | 6020233700 | 53100 | 53000 | 53300 | 53000 | 838 |
| 355 | 20250117 | 145900 | 5975684900 | 53000 | 53100 | 53100 | 53000 | 387 |
| 356 | 20250117 | 145800 | 5955163300 | 53100 | 53100 | 53200 | 53000 | 562 |
| 357 | 20250117 | 145700 | 5925334300 | 53100 | 52800 | 53100 | 52800 | 704 |
| 358 | 20250117 | 145600 | 5887997100 | 52800 | 52900 | 52900 | 52700 | 881 |
| 359 | 20250117 | 145500 | 5841457600 | 52900 | 52800 | 53000 | 52800 | 416 |
| 360 | 20250117 | 145400 | 5819461000 | 52800 | 53000 | 53000 | 52800 | 341 |
| 361 | 20250117 | 145300 | 5801428800 | 53000 | 52800 | 53000 | 52800 | 495 |
| 362 | 20250117 | 145200 | 5775236300 | 52800 | 52800 | 53000 | 52700 | 660 |
| 363 | 20250117 | 145100 | 5740370400 | 52800 | 52800 | 52900 | 52800 | 355 |
| 364 | 20250117 | 145000 | 5721625900 | 52800 | 52800 | 53000 | 52800 | 542 |
| 365 | 20250117 | 144900 | 5692990200 | 52800 | 52800 | 53000 | 52800 | 456 |
| 366 | 20250117 | 144800 | 5668893800 | 52800 | 52800 | 52900 | 52800 | 633 |
| 367 | 20250117 | 144700 | 5635429200 | 52900 | 52800 | 53100 | 52800 | 488 |
| 368 | 20250117 | 144600 | 5609635600 | 52900 | 53000 | 53100 | 52800 | 373 |
| 369 | 20250117 | 144500 | 5589894900 | 52900 | 52900 | 53100 | 52900 | 541 |
| 370 | 20250117 | 144400 | 5561239800 | 52900 | 52900 | 53300 | 52900 | 620 |
| 371 | 20250117 | 144300 | 5528368400 | 52900 | 52900 | 53100 | 52900 | 562 |
| 372 | 20250117 | 144200 | 5498614700 | 52900 | 53100 | 53100 | 52900 | 971 |
| 373 | 20250117 | 144100 | 5447151100 | 53000 | 53000 | 53100 | 53000 | 432 |
| 374 | 20250117 | 144000 | 5424236800 | 53000 | 53100 | 53300 | 53000 | 562 |
| 375 | 20250117 | 143900 | 5394395400 | 53100 | 53100 | 53400 | 53100 | 902 |
| 376 | 20250117 | 143800 | 5346477700 | 53200 | 53100 | 53400 | 53100 | 239 |
| 377 | 20250117 | 143700 | 5333759600 | 53300 | 53300 | 53500 | 53200 | 1593 |
| 378 | 20250117 | 143600 | 5248865500 | 53400 | 53400 | 53500 | 53400 | 394 |
| 379 | 20250117 | 143500 | 5227815300 | 53400 | 53300 | 53500 | 53300 | 144 |
| 380 | 20250117 | 143400 | 5220132900 | 53300 | 53300 | 53500 | 53300 | 372 |
| 381 | 20250117 | 143300 | 5200292300 | 53300 | 53500 | 53500 | 53200 | 188 |
| 382 | 20250117 | 143200 | 5190269200 | 53500 | 53400 | 53500 | 53300 | 465 |
| 383 | 20250117 | 143100 | 5165451400 | 53400 | 53300 | 53500 | 53300 | 163 |
| 384 | 20250117 | 143000 | 5156746600 | 53300 | 53300 | 53500 | 53300 | 404 |
| 385 | 20250117 | 142900 | 5135196000 | 53400 | 53300 | 53600 | 53300 | 268 |
| 386 | 20250117 | 142800 | 5120873400 | 53400 | 53200 | 53400 | 53200 | 181 |
| 387 | 20250117 | 142700 | 5111228000 | 53600 | 53300 | 53600 | 53200 | 795 |
| 388 | 20250117 | 142600 | 5068792400 | 53300 | 53300 | 53500 | 53200 | 659 |
| 389 | 20250117 | 142500 | 5033599900 | 53200 | 53300 | 53300 | 53200 | 144 |
| 390 | 20250117 | 142400 | 5025930900 | 53300 | 53300 | 53400 | 53200 | 743 |
| 391 | 20250117 | 142300 | 4986328300 | 53300 | 53500 | 53600 | 53300 | 266 |
| 392 | 20250117 | 142200 | 4972115800 | 53500 | 53500 | 53600 | 53400 | 215 |
| 393 | 20250117 | 142100 | 4960617500 | 53500 | 53600 | 53700 | 53400 | 377 |
| 394 | 20250117 | 142000 | 4940439000 | 53500 | 53600 | 53600 | 53400 | 148 |
| 395 | 20250117 | 141900 | 4932526600 | 53500 | 53500 | 53700 | 53300 | 457 |
| 396 | 20250117 | 141800 | 4908056100 | 53200 | 53300 | 53700 | 53100 | 1518 |
| 397 | 20250117 | 141700 | 4826958400 | 53300 | 53100 | 53300 | 53000 | 340 |
| 398 | 20250117 | 141600 | 4808883300 | 53100 | 53000 | 53300 | 52900 | 201 |
| 399 | 20250117 | 141500 | 4798204600 | 52900 | 53300 | 53300 | 52900 | 253 |
| 400 | 20250117 | 141400 | 4784796200 | 53300 | 53100 | 53300 | 52900 | 554 |
| 401 | 20250117 | 141300 | 4755405800 | 53100 | 53100 | 53400 | 53000 | 386 |
| 402 | 20250117 | 141200 | 4734897000 | 53200 | 53200 | 53400 | 53000 | 110 |
| 403 | 20250117 | 141100 | 4729055800 | 53200 | 53100 | 53400 | 53100 | 360 |
| 404 | 20250117 | 141000 | 4709914200 | 53100 | 53000 | 53200 | 53000 | 214 |
| 405 | 20250117 | 140900 | 4698566600 | 53300 | 53100 | 53300 | 53000 | 263 |
| 406 | 20250117 | 140800 | 4684586200 | 53100 | 53200 | 53400 | 53100 | 365 |
| 407 | 20250117 | 140700 | 4665168800 | 53200 | 53300 | 53300 | 53100 | 278 |
| 408 | 20250117 | 140600 | 4650380800 | 53200 | 53300 | 53400 | 53000 | 685 |
| 409 | 20250117 | 140500 | 4613940600 | 53300 | 53000 | 53400 | 53000 | 309 |
| 410 | 20250117 | 140400 | 4597487300 | 53000 | 53000 | 53100 | 53000 | 280 |
| 411 | 20250117 | 140300 | 4582643200 | 53100 | 53000 | 53100 | 52900 | 428 |
| 412 | 20250117 | 140200 | 4559956500 | 53000 | 53000 | 53000 | 52900 | 248 |
| 413 | 20250117 | 140100 | 4546828400 | 53000 | 52900 | 53000 | 52900 | 296 |
| 414 | 20250117 | 140000 | 4531145200 | 53000 | 52900 | 53000 | 52900 | 439 |
| 415 | 20250117 | 135900 | 4507908900 | 52900 | 53000 | 53000 | 52900 | 81 |
| 416 | 20250117 | 135800 | 4503621300 | 53000 | 52900 | 53000 | 52900 | 860 |
| 417 | 20250117 | 135700 | 4458055100 | 53000 | 53000 | 53000 | 52900 | 307 |
| 418 | 20250117 | 135600 | 4441808400 | 53100 | 52900 | 53100 | 52900 | 558 |
| 419 | 20250117 | 135500 | 4412229600 | 52900 | 53000 | 53000 | 52900 | 267 |
| 420 | 20250117 | 135400 | 4398098300 | 52900 | 52800 | 52900 | 52700 | 305 |
| 421 | 20250117 | 135300 | 4381999900 | 52800 | 52800 | 52800 | 52800 | 185 |
| 422 | 20250117 | 135200 | 4372231900 | 52800 | 52700 | 52900 | 52700 | 155 |
| 423 | 20250117 | 135100 | 4364049600 | 52800 | 52700 | 52800 | 52700 | 271 |
| 424 | 20250117 | 135000 | 4349766400 | 52700 | 52700 | 52800 | 52700 | 165 |
| 425 | 20250117 | 134900 | 4341069700 | 52800 | 52800 | 52900 | 52700 | 193 |
| 426 | 20250117 | 134800 | 4330892600 | 52900 | 52800 | 52900 | 52700 | 192 |
| 427 | 20250117 | 134700 | 4320758900 | 52800 | 52800 | 52800 | 52800 | 211 |
| 428 | 20250117 | 134600 | 4309618100 | 52700 | 52800 | 52900 | 52700 | 109 |
| 429 | 20250117 | 134500 | 4303859800 | 52700 | 52800 | 52800 | 52700 | 328 |
| 430 | 20250117 | 134400 | 4286542100 | 52800 | 52800 | 52900 | 52800 | 83 |
| 431 | 20250117 | 134300 | 4282158300 | 52900 | 52900 | 52900 | 52800 | 155 |
| 432 | 20250117 | 134200 | 4273968100 | 52900 | 52900 | 52900 | 52800 | 376 |
| 433 | 20250117 | 134100 | 4254113600 | 52900 | 52700 | 52900 | 52700 | 126 |
| 434 | 20250117 | 134000 | 4247460600 | 52800 | 52800 | 52900 | 52700 | 322 |
| 435 | 20250117 | 133900 | 4230471700 | 52800 | 52900 | 52900 | 52700 | 269 |
| 436 | 20250117 | 133800 | 4216287300 | 52800 | 52800 | 52900 | 52800 | 319 |
| 437 | 20250117 | 133700 | 4199443600 | 52800 | 52800 | 52900 | 52700 | 184 |
| 438 | 20250117 | 133600 | 4189727200 | 52800 | 52800 | 52900 | 52700 | 308 |
| 439 | 20250117 | 133500 | 4173474600 | 52800 | 52900 | 52900 | 52800 | 50 |
| 440 | 20250117 | 133400 | 4170832600 | 52800 | 52900 | 52900 | 52700 | 405 |
| 441 | 20250117 | 133300 | 4149465500 | 52900 | 52800 | 53000 | 52800 | 249 |
| 442 | 20250117 | 133200 | 4136315400 | 52900 | 52900 | 52900 | 52800 | 337 |
| 443 | 20250117 | 133100 | 4118518600 | 52900 | 52800 | 53000 | 52800 | 300 |
| 444 | 20250117 | 133000 | 4102649800 | 52800 | 52900 | 52900 | 52800 | 398 |
| 445 | 20250117 | 132900 | 4081627500 | 52900 | 53200 | 53200 | 52900 | 3320 |
| 446 | 20250117 | 132800 | 3905644600 | 53100 | 53100 | 53100 | 53000 | 95 |
| 447 | 20250117 | 132700 | 3900601000 | 53100 | 53100 | 53100 | 53000 | 426 |
| 448 | 20250117 | 132600 | 3878009500 | 53200 | 53100 | 53200 | 53100 | 166 |
| 449 | 20250117 | 132500 | 3869190600 | 53100 | 53100 | 53100 | 53100 | 230 |
| 450 | 20250117 | 132400 | 3856977600 | 53100 | 53200 | 53300 | 53100 | 276 |
| 451 | 20250117 | 132300 | 3842315200 | 53200 | 53100 | 53300 | 53100 | 293 |
| 452 | 20250117 | 132200 | 3826737800 | 53100 | 53200 | 53200 | 53100 | 294 |
| 453 | 20250117 | 132100 | 3811125800 | 53300 | 53100 | 53300 | 53100 | 338 |
| 454 | 20250117 | 132000 | 3793166200 | 53200 | 53300 | 53400 | 53200 | 270 |
| 455 | 20250117 | 131900 | 3778788400 | 53200 | 53200 | 53300 | 53100 | 140 |
| 456 | 20250117 | 131800 | 3771339900 | 53300 | 53100 | 53300 | 53100 | 377 |
| 457 | 20250117 | 131700 | 3751301900 | 53100 | 53200 | 53200 | 53100 | 283 |
| 458 | 20250117 | 131600 | 3736249600 | 53200 | 53200 | 53200 | 53100 | 254 |
| 459 | 20250117 | 131500 | 3722746200 | 53200 | 53200 | 53200 | 53200 | 275 |
| 460 | 20250117 | 131400 | 3708116200 | 53300 | 53200 | 53400 | 53200 | 151 |
| 461 | 20250117 | 131300 | 3700073900 | 53200 | 53300 | 53300 | 53200 | 392 |
| 462 | 20250117 | 131200 | 3679214600 | 53300 | 53400 | 53500 | 53300 | 211 |
| 463 | 20250117 | 131100 | 3667951100 | 53300 | 53300 | 53400 | 53300 | 126 |
| 464 | 20250117 | 131000 | 3661233900 | 53400 | 53400 | 53400 | 53300 | 119 |
| 465 | 20250117 | 130900 | 3654889100 | 53400 | 53300 | 53500 | 53300 | 123 |
| 466 | 20250117 | 130800 | 3648329700 | 53300 | 53500 | 53500 | 53300 | 17 |
| 467 | 20250117 | 130700 | 3647421600 | 53400 | 53400 | 53400 | 53300 | 231 |
| 468 | 20250117 | 130600 | 3635092400 | 53400 | 53300 | 53400 | 53300 | 293 |
| 469 | 20250117 | 130500 | 3619455700 | 53300 | 53300 | 53300 | 53300 | 129 |
| 470 | 20250117 | 130400 | 3612580000 | 53300 | 53300 | 53400 | 53300 | 136 |
| 471 | 20250117 | 130300 | 3605330900 | 53300 | 53400 | 53400 | 53300 | 138 |
| 472 | 20250117 | 130200 | 3597969700 | 53400 | 53400 | 53500 | 53400 | 153 |
| 473 | 20250117 | 130100 | 3589799300 | 53400 | 53400 | 53500 | 53400 | 47 |
| 474 | 20250117 | 130000 | 3587288100 | 53400 | 53500 | 53500 | 53400 | 243 |
| 475 | 20250117 | 125900 | 3574311500 | 53400 | 53400 | 53500 | 53300 | 90 |
| 476 | 20250117 | 125800 | 3569510800 | 53400 | 53300 | 53400 | 53200 | 95 |
| 477 | 20250117 | 125700 | 3564446100 | 53300 | 53400 | 53400 | 53300 | 152 |
| 478 | 20250117 | 125600 | 3556339900 | 53400 | 53500 | 53500 | 53400 | 77 |
| 479 | 20250117 | 125500 | 3552226000 | 53400 | 53500 | 53500 | 53400 | 75 |
| 480 | 20250117 | 125400 | 3548219800 | 53500 | 53500 | 53600 | 53500 | 271 |
| 481 | 20250117 | 125300 | 3533721200 | 53400 | 53500 | 53600 | 53400 | 141 |
| 482 | 20250117 | 125200 | 3526177700 | 53400 | 53400 | 53500 | 53400 | 126 |
| 483 | 20250117 | 125100 | 3519449200 | 53400 | 53400 | 53500 | 53400 | 77 |
| 484 | 20250117 | 125000 | 3515337100 | 53400 | 53300 | 53500 | 53300 | 104 |
| 485 | 20250117 | 124900 | 3509774100 | 53500 | 53700 | 53700 | 53200 | 183 |
| 486 | 20250117 | 124800 | 3499989500 | 53200 | 53600 | 53800 | 53200 | 1778 |
| 487 | 20250117 | 124700 | 3405005100 | 53600 | 53500 | 53600 | 53500 | 130 |
| 488 | 20250117 | 124600 | 3398040300 | 53500 | 53500 | 53600 | 53500 | 194 |
| 489 | 20250117 | 124500 | 3387654400 | 53500 | 53600 | 53600 | 53500 | 96 |
| 490 | 20250117 | 124400 | 3382508900 | 53600 | 53600 | 53700 | 53600 | 159 |
| 491 | 20250117 | 124300 | 3373986400 | 53700 | 53600 | 53700 | 53600 | 107 |
| 492 | 20250117 | 124200 | 3368250800 | 53700 | 53600 | 53700 | 53600 | 219 |
| 493 | 20250117 | 124100 | 3356507300 | 53600 | 53700 | 53700 | 53600 | 117 |
| 494 | 20250117 | 124000 | 3350235800 | 53600 | 53500 | 53600 | 53500 | 166 |
| 495 | 20250117 | 123900 | 3341342400 | 53500 | 53600 | 53600 | 53500 | 116 |
| 496 | 20250117 | 123800 | 3335127100 | 53600 | 53500 | 53600 | 53500 | 98 |
| 497 | 20250117 | 123700 | 3329881700 | 53600 | 53600 | 53700 | 53600 | 245 |
| 498 | 20250117 | 123600 | 3316740800 | 53500 | 53600 | 53600 | 53500 | 145 |
| 499 | 20250117 | 123500 | 3308973800 | 53600 | 53700 | 53700 | 53600 | 11 |
| 500 | 20250117 | 123400 | 3308384100 | 53600 | 53600 | 53700 | 53600 | 209 |
| 501 | 20250117 | 123300 | 3297181600 | 53700 | 53700 | 53800 | 53700 | 88 |
| 502 | 20250117 | 123200 | 3292455900 | 53700 | 53800 | 53800 | 53700 | 164 |
| 503 | 20250117 | 123100 | 3283649000 | 53800 | 53600 | 53800 | 53600 | 198 |
| 504 | 20250117 | 123000 | 3273024500 | 53600 | 53600 | 53700 | 53600 | 213 |
| 505 | 20250117 | 122900 | 3261607600 | 53600 | 53600 | 53600 | 53500 | 105 |
| 506 | 20250117 | 122800 | 3255983000 | 53600 | 53500 | 53700 | 53500 | 53 |
| 507 | 20250117 | 122700 | 3253146300 | 53500 | 53600 | 53600 | 53500 | 275 |
| 508 | 20250117 | 122600 | 3238433700 | 53600 | 53500 | 53600 | 53500 | 110 |
| 509 | 20250117 | 122500 | 3232546700 | 53500 | 53600 | 53600 | 53500 | 130 |
| 510 | 20250117 | 122400 | 3225586000 | 53500 | 53600 | 53600 | 53500 | 151 |
| 511 | 20250117 | 122300 | 3217497400 | 53700 | 53600 | 53700 | 53600 | 119 |
| 512 | 20250117 | 122200 | 3211112500 | 53500 | 53500 | 53600 | 53400 | 213 |
| 513 | 20250117 | 122100 | 3199718100 | 53500 | 53500 | 53500 | 53500 | 76 |
| 514 | 20250117 | 122000 | 3195652100 | 53400 | 53500 | 53500 | 53400 | 260 |
| 515 | 20250117 | 121900 | 3181746000 | 53500 | 53500 | 53500 | 53500 | 150 |
| 516 | 20250117 | 121800 | 3173721000 | 53500 | 53600 | 53600 | 53500 | 247 |
| 517 | 20250117 | 121700 | 3160505400 | 53500 | 53500 | 53600 | 53500 | 153 |
| 518 | 20250117 | 121600 | 3152318800 | 53500 | 53600 | 53700 | 53500 | 33 |
| 519 | 20250117 | 121500 | 3150552000 | 53600 | 53600 | 53800 | 53600 | 339 |
| 520 | 20250117 | 121400 | 3132366800 | 53600 | 53500 | 53600 | 53500 | 41 |
| 521 | 20250117 | 121300 | 3130173200 | 53500 | 53500 | 53700 | 53400 | 423 |
| 522 | 20250117 | 121200 | 3107530500 | 53500 | 53500 | 53600 | 53500 | 135 |
| 523 | 20250117 | 121100 | 3100307200 | 53500 | 53500 | 53600 | 53500 | 89 |
| 524 | 20250117 | 121000 | 3095545000 | 53700 | 53400 | 53700 | 53300 | 463 |
| 525 | 20250117 | 120900 | 3070772200 | 53300 | 53400 | 53500 | 53300 | 58 |
| 526 | 20250117 | 120800 | 3067675800 | 53400 | 53500 | 53500 | 53400 | 117 |
| 527 | 20250117 | 120700 | 3061426900 | 53500 | 53300 | 53500 | 53300 | 158 |
| 528 | 20250117 | 120600 | 3052997800 | 53400 | 53500 | 53500 | 53400 | 80 |
| 529 | 20250117 | 120500 | 3048725400 | 53400 | 53400 | 53400 | 53300 | 127 |
| 530 | 20250117 | 120400 | 3041945500 | 53500 | 53400 | 53500 | 53400 | 192 |
| 531 | 20250117 | 120300 | 3031688300 | 53400 | 53500 | 53500 | 53400 | 282 |
| 532 | 20250117 | 120200 | 3016618500 | 53500 | 53600 | 53600 | 53500 | 207 |
| 533 | 20250117 | 120100 | 3005542900 | 53500 | 53600 | 53600 | 53500 | 295 |
| 534 | 20250117 | 120000 | 2989759500 | 53500 | 53600 | 53600 | 53500 | 46 |
| 535 | 20250117 | 115900 | 2987297900 | 53600 | 53500 | 53700 | 53500 | 121 |
| 536 | 20250117 | 115800 | 2980823100 | 53500 | 53500 | 53600 | 53500 | 172 |
| 537 | 20250117 | 115700 | 2971620200 | 53500 | 53500 | 53600 | 53500 | 67 |
| 538 | 20250117 | 115600 | 2968035400 | 53500 | 53600 | 53600 | 53500 | 152 |
| 539 | 20250117 | 115500 | 2959897000 | 53500 | 53500 | 53500 | 53500 | 162 |
| 540 | 20250117 | 115400 | 2951230000 | 53600 | 53500 | 53600 | 53500 | 351 |
| 541 | 20250117 | 115300 | 2932446700 | 53500 | 53500 | 53600 | 53500 | 127 |
| 542 | 20250117 | 115200 | 2925651900 | 53600 | 53500 | 53600 | 53500 | 88 |
| 543 | 20250117 | 115100 | 2920942100 | 53700 | 53700 | 53700 | 53600 | 176 |
| 544 | 20250117 | 115000 | 2911503500 | 53800 | 53700 | 53800 | 53700 | 46 |
| 545 | 20250117 | 114900 | 2909033200 | 53600 | 53700 | 53700 | 53600 | 254 |
| 546 | 20250117 | 114800 | 2895418700 | 53600 | 53600 | 53700 | 53600 | 64 |
| 547 | 20250117 | 114700 | 2891987500 | 53600 | 53600 | 53600 | 53600 | 204 |
| 548 | 20250117 | 114600 | 2881053100 | 53600 | 53700 | 53700 | 53600 | 191 |
| 549 | 20250117 | 114500 | 2870815000 | 53600 | 53600 | 53600 | 53600 | 59 |
| 550 | 20250117 | 114400 | 2867652600 | 53600 | 53600 | 53600 | 53600 | 221 |
| 551 | 20250117 | 114300 | 2855807000 | 53600 | 53700 | 53700 | 53600 | 134 |
| 552 | 20250117 | 114200 | 2848621400 | 53700 | 53600 | 53700 | 53600 | 174 |
| 553 | 20250117 | 114100 | 2839294900 | 53700 | 53700 | 53700 | 53600 | 94 |
| 554 | 20250117 | 114000 | 2834255200 | 53600 | 53600 | 53700 | 53600 | 359 |
| 555 | 20250117 | 113900 | 2814997500 | 53600 | 53700 | 53700 | 53600 | 75 |
| 556 | 20250117 | 113800 | 2810977000 | 53700 | 53600 | 53700 | 53600 | 285 |
| 557 | 20250117 | 113700 | 2795700600 | 53600 | 53700 | 53700 | 53600 | 310 |
| 558 | 20250117 | 113600 | 2779078700 | 53700 | 53700 | 53800 | 53700 | 21 |
| 559 | 20250117 | 113500 | 2777950900 | 53800 | 53700 | 53800 | 53700 | 245 |
| 560 | 20250117 | 113400 | 2764793600 | 53800 | 53700 | 53800 | 53700 | 82 |
| 561 | 20250117 | 113300 | 2760390100 | 53700 | 53700 | 53800 | 53700 | 66 |
| 562 | 20250117 | 113200 | 2756844500 | 53700 | 53700 | 53800 | 53700 | 311 |
| 563 | 20250117 | 113100 | 2740130800 | 53800 | 53700 | 53800 | 53700 | 222 |
| 564 | 20250117 | 113000 | 2728208800 | 53800 | 53800 | 53800 | 53700 | 176 |
| 565 | 20250117 | 112900 | 2718749700 | 53800 | 53800 | 53800 | 53700 | 65 |
| 566 | 20250117 | 112800 | 2715254700 | 53800 | 53800 | 53900 | 53700 | 241 |
| 567 | 20250117 | 112700 | 2702295100 | 53800 | 53900 | 53900 | 53800 | 169 |
| 568 | 20250117 | 112600 | 2693202700 | 53900 | 53900 | 53900 | 53800 | 47 |
| 569 | 20250117 | 112500 | 2690673300 | 53900 | 53800 | 53900 | 53800 | 245 |
| 570 | 20250117 | 112400 | 2677492000 | 53800 | 53800 | 53800 | 53800 | 92 |
| 571 | 20250117 | 112300 | 2672542400 | 53800 | 53900 | 53900 | 53800 | 165 |
| 572 | 20250117 | 112200 | 2663665000 | 53800 | 53900 | 54000 | 53800 | 219 |
| 573 | 20250117 | 112100 | 2651862000 | 53800 | 53900 | 53900 | 53800 | 142 |
| 574 | 20250117 | 112000 | 2644217900 | 53900 | 53900 | 54000 | 53800 | 307 |
| 575 | 20250117 | 111900 | 2627676200 | 54000 | 54000 | 54000 | 53900 | 114 |
| 576 | 20250117 | 111800 | 2621529200 | 53900 | 54200 | 54200 | 53900 | 92 |
| 577 | 20250117 | 111700 | 2616554000 | 53900 | 54100 | 54200 | 53900 | 207 |
| 578 | 20250117 | 111600 | 2605365500 | 54100 | 54200 | 54200 | 54100 | 165 |
| 579 | 20250117 | 111500 | 2596429800 | 54200 | 54300 | 54300 | 54100 | 33 |
| 580 | 20250117 | 111400 | 2594640900 | 54100 | 54300 | 54300 | 54100 | 69 |
| 581 | 20250117 | 111300 | 2590903000 | 54200 | 54300 | 54300 | 54200 | 312 |
| 582 | 20250117 | 111200 | 2573990000 | 54200 | 54300 | 54300 | 54200 | 46 |
| 583 | 20250117 | 111100 | 2571496000 | 54200 | 54300 | 54300 | 54200 | 324 |
| 584 | 20250117 | 111000 | 2553926000 | 54100 | 54200 | 54300 | 54100 | 139 |
| 585 | 20250117 | 110900 | 2546393500 | 54200 | 54300 | 54300 | 54200 | 31 |
| 586 | 20250117 | 110800 | 2544713000 | 54600 | 54500 | 54600 | 54300 | 1602 |
| 587 | 20250117 | 110700 | 2457409300 | 54500 | 54600 | 54600 | 54500 | 135 |
| 588 | 20250117 | 110600 | 2450045700 | 54600 | 54400 | 54700 | 54400 | 732 |
| 589 | 20250117 | 110500 | 2410104600 | 54500 | 54400 | 54500 | 54300 | 170 |
| 590 | 20250117 | 110400 | 2400854500 | 54300 | 54400 | 54400 | 54200 | 1397 |
| 591 | 20250117 | 110300 | 2324974600 | 54400 | 54500 | 54500 | 54400 | 97 |
| 592 | 20250117 | 110200 | 2319692900 | 54400 | 54300 | 54500 | 54300 | 321 |
| 593 | 20250117 | 110100 | 2302234100 | 54300 | 54200 | 54400 | 54200 | 853 |
| 594 | 20250117 | 110000 | 2255879300 | 54300 | 54300 | 54300 | 54200 | 131 |
| 595 | 20250117 | 105900 | 2248766900 | 54200 | 54300 | 54400 | 54200 | 157 |
| 596 | 20250117 | 105800 | 2240253300 | 54200 | 54300 | 54400 | 54200 | 114 |
| 597 | 20250117 | 105700 | 2234068500 | 54300 | 54100 | 54300 | 54100 | 253 |
| 598 | 20250117 | 105600 | 2220356400 | 54100 | 54100 | 54300 | 54100 | 32 |
| 599 | 20250117 | 105500 | 2218623800 | 54200 | 54300 | 54400 | 54200 | 83 |
| 600 | 20250117 | 105400 | 2214119700 | 54300 | 54200 | 54300 | 54100 | 226 |
| 601 | 20250117 | 105300 | 2201891000 | 54200 | 54300 | 54300 | 54200 | 104 |
| 602 | 20250117 | 105200 | 2196253900 | 54100 | 54400 | 54400 | 53900 | 123 |
| 603 | 20250117 | 105100 | 2189597800 | 54300 | 54100 | 54300 | 54100 | 565 |
| 604 | 20250117 | 105000 | 2158948200 | 54100 | 54200 | 54200 | 53900 | 114 |
| 605 | 20250117 | 104900 | 2152788600 | 54200 | 54200 | 54200 | 54000 | 124 |
| 606 | 20250117 | 104800 | 2146077800 | 54200 | 54300 | 54300 | 54100 | 594 |
| 607 | 20250117 | 104700 | 2113832800 | 54200 | 54200 | 54300 | 54100 | 652 |
| 608 | 20250117 | 104600 | 2078459300 | 54000 | 54000 | 54200 | 53800 | 744 |
| 609 | 20250117 | 104500 | 2038206400 | 53900 | 54200 | 54200 | 53900 | 56 |
| 610 | 20250117 | 104400 | 2035180800 | 54100 | 54100 | 54200 | 54100 | 119 |
| 611 | 20250117 | 104300 | 2028734900 | 53800 | 53800 | 54200 | 53700 | 142 |
| 612 | 20250117 | 104200 | 2021070800 | 54100 | 54000 | 54100 | 53900 | 622 |
| 613 | 20250117 | 104100 | 1987447200 | 53900 | 54000 | 54000 | 53800 | 197 |
| 614 | 20250117 | 104000 | 1976824100 | 53900 | 54000 | 54100 | 53900 | 230 |
| 615 | 20250117 | 103900 | 1964417100 | 54000 | 53900 | 54000 | 53900 | 118 |
| 616 | 20250117 | 103800 | 1958049400 | 53800 | 53800 | 53800 | 53700 | 164 |
| 617 | 20250117 | 103700 | 1949234200 | 53700 | 53800 | 53800 | 53700 | 568 |
| 618 | 20250117 | 103600 | 1918728100 | 53900 | 53800 | 53900 | 53600 | 98 |
| 619 | 20250117 | 103500 | 1913461500 | 53800 | 53800 | 53900 | 53600 | 185 |
| 620 | 20250117 | 103400 | 1903508900 | 53600 | 53600 | 53900 | 53500 | 271 |
| 621 | 20250117 | 103300 | 1888960300 | 53600 | 53700 | 53700 | 53600 | 13 |
| 622 | 20250117 | 103200 | 1888263300 | 53700 | 53600 | 54100 | 53500 | 460 |
| 623 | 20250117 | 103100 | 1863575500 | 53600 | 53700 | 53700 | 53600 | 266 |
| 624 | 20250117 | 103000 | 1849315000 | 53700 | 53700 | 53700 | 53700 | 229 |
| 625 | 20250117 | 102900 | 1837017700 | 53700 | 53700 | 53800 | 53700 | 137 |
| 626 | 20250117 | 102800 | 1829657900 | 53800 | 53800 | 53800 | 53700 | 194 |
| 627 | 20250117 | 102700 | 1819220800 | 53800 | 53800 | 53800 | 53800 | 19 |
| 628 | 20250117 | 102600 | 1818198600 | 53800 | 53800 | 53900 | 53800 | 117 |
| 629 | 20250117 | 102500 | 1811903200 | 53800 | 53900 | 53900 | 53800 | 55 |
| 630 | 20250117 | 102400 | 1808942200 | 53800 | 53800 | 53900 | 53800 | 108 |
| 631 | 20250117 | 102300 | 1803131300 | 53800 | 53900 | 53900 | 53800 | 504 |
| 632 | 20250117 | 102200 | 1775974400 | 54100 | 54000 | 54100 | 53900 | 115 |
| 633 | 20250117 | 102100 | 1769763800 | 53900 | 54000 | 54100 | 53900 | 157 |
| 634 | 20250117 | 102000 | 1761296000 | 54100 | 53800 | 54100 | 53800 | 174 |
| 635 | 20250117 | 101900 | 1751907200 | 53900 | 53900 | 53900 | 53800 | 38 |
| 636 | 20250117 | 101800 | 1749861200 | 53800 | 53800 | 53800 | 53800 | 181 |
| 637 | 20250117 | 101700 | 1740123400 | 53800 | 53800 | 53900 | 53800 | 63 |
| 638 | 20250117 | 101600 | 1736732900 | 53900 | 53800 | 53900 | 53800 | 170 |
| 639 | 20250117 | 101500 | 1727578500 | 53800 | 53900 | 54100 | 53800 | 305 |
| 640 | 20250117 | 101400 | 1711139600 | 53800 | 53900 | 53900 | 53800 | 266 |
| 641 | 20250117 | 101300 | 1696812500 | 53800 | 53900 | 53900 | 53800 | 74 |
| 642 | 20250117 | 101200 | 1692828200 | 53800 | 53800 | 53800 | 53800 | 21 |
| 643 | 20250117 | 101100 | 1691698400 | 53800 | 53800 | 53900 | 53800 | 250 |
| 644 | 20250117 | 101000 | 1678245800 | 53800 | 53800 | 53800 | 53800 | 36 |
| 645 | 20250117 | 100900 | 1676309000 | 53800 | 53900 | 53900 | 53800 | 122 |
| 646 | 20250117 | 100800 | 1669740700 | 53900 | 53900 | 53900 | 53800 | 153 |
| 647 | 20250117 | 100700 | 1661503200 | 54000 | 53900 | 54000 | 53900 | 41 |
| 648 | 20250117 | 100600 | 1659289300 | 53900 | 53900 | 54100 | 53900 | 214 |
| 649 | 20250117 | 100500 | 1647735200 | 53900 | 53900 | 53900 | 53900 | 145 |
| 650 | 20250117 | 100400 | 1639919700 | 53900 | 53900 | 53900 | 53900 | 34 |
| 651 | 20250117 | 100300 | 1638087100 | 53900 | 54000 | 54100 | 53900 | 109 |
| 652 | 20250117 | 100200 | 1632204000 | 54000 | 53800 | 54000 | 53800 | 287 |
| 653 | 20250117 | 100100 | 1616753100 | 53800 | 53800 | 53800 | 53800 | 54 |
| 654 | 20250117 | 100000 | 1613847900 | 53700 | 53800 | 53800 | 53700 | 78 |
| 655 | 20250117 | 095900 | 1609651600 | 53800 | 53900 | 53900 | 53800 | 474 |
| 656 | 20250117 | 095800 | 1584117200 | 53900 | 54000 | 54000 | 53900 | 250 |
| 657 | 20250117 | 095700 | 1570622700 | 53800 | 53700 | 53900 | 53700 | 1465 |
| 658 | 20250117 | 095600 | 1491937900 | 53700 | 53900 | 53900 | 53700 | 867 |
| 659 | 20250117 | 095500 | 1445303900 | 53900 | 53900 | 53900 | 53800 | 875 |
| 660 | 20250117 | 095400 | 1398203800 | 54000 | 54000 | 54000 | 54000 | 274 |
| 661 | 20250117 | 095300 | 1383407800 | 54000 | 54100 | 54100 | 54000 | 108 |
| 662 | 20250117 | 095200 | 1377573700 | 54100 | 54100 | 54100 | 54000 | 231 |
| 663 | 20250117 | 095100 | 1365089600 | 54000 | 54000 | 54000 | 54000 | 55 |
| 664 | 20250117 | 095000 | 1362119600 | 54000 | 54000 | 54000 | 54000 | 155 |
| 665 | 20250117 | 094900 | 1353749600 | 54100 | 54100 | 54200 | 54000 | 70 |
| 666 | 20250117 | 094800 | 1349963700 | 54200 | 54100 | 54200 | 54000 | 73 |
| 667 | 20250117 | 094700 | 1346016400 | 54100 | 54100 | 54200 | 54100 | 176 |
| 668 | 20250117 | 094600 | 1336494300 | 54100 | 54100 | 54100 | 54100 | 54 |
| 669 | 20250117 | 094500 | 1333572900 | 54100 | 54200 | 54200 | 54000 | 141 |
| 670 | 20250117 | 094400 | 1325946800 | 54200 | 54100 | 54200 | 54100 | 88 |
| 671 | 20250117 | 094300 | 1321185700 | 54100 | 54100 | 54100 | 54000 | 179 |
| 672 | 20250117 | 094200 | 1311510500 | 54100 | 54000 | 54200 | 54000 | 176 |
| 673 | 20250117 | 094100 | 1301979600 | 54000 | 54000 | 54100 | 53900 | 341 |
| 674 | 20250117 | 094000 | 1283545200 | 54000 | 54000 | 54000 | 53900 | 237 |
| 675 | 20250117 | 093900 | 1270747500 | 53800 | 54100 | 54100 | 53800 | 2141 |
| 676 | 20250117 | 093800 | 1155074400 | 54100 | 54200 | 54300 | 54100 | 1691 |
| 677 | 20250117 | 093700 | 1063446500 | 54200 | 54300 | 54300 | 54200 | 107 |
| 678 | 20250117 | 093600 | 1057643700 | 54300 | 54200 | 54300 | 54200 | 419 |
| 679 | 20250117 | 093500 | 1034933800 | 54200 | 54300 | 54300 | 54200 | 728 |
| 680 | 20250117 | 093400 | 995404500 | 54300 | 54300 | 54300 | 54300 | 53 |
| 681 | 20250117 | 093300 | 992526600 | 54400 | 54400 | 54400 | 54300 | 193 |
| 682 | 20250117 | 093200 | 982044600 | 54300 | 54300 | 54300 | 54300 | 222 |
| 683 | 20250117 | 093100 | 969990000 | 54300 | 54400 | 54400 | 54300 | 449 |
| 684 | 20250117 | 093000 | 945571600 | 54600 | 54600 | 54600 | 54400 | 92 |
| 685 | 20250117 | 092900 | 940548600 | 54600 | 54500 | 54600 | 54500 | 160 |
| 686 | 20250117 | 092800 | 931828500 | 54500 | 54700 | 54700 | 54500 | 89 |
| 687 | 20250117 | 092700 | 926977000 | 54700 | 54500 | 54700 | 54500 | 13 |
| 688 | 20250117 | 092600 | 926267900 | 54500 | 54700 | 54900 | 54500 | 172 |
| 689 | 20250117 | 092500 | 916863700 | 54500 | 54500 | 55000 | 54500 | 208 |
| 690 | 20250117 | 092400 | 905475000 | 54900 | 54800 | 54900 | 54800 | 468 |
| 691 | 20250117 | 092300 | 879792800 | 54800 | 54400 | 54800 | 54400 | 434 |
| 692 | 20250117 | 092200 | 856035400 | 54800 | 54400 | 54800 | 54400 | 280 |
| 693 | 20250117 | 092100 | 840714800 | 54400 | 54600 | 54700 | 54400 | 2708 |
| 694 | 20250117 | 092000 | 693086700 | 54600 | 54800 | 54800 | 54500 | 298 |
| 695 | 20250117 | 091900 | 676812600 | 54600 | 54900 | 54900 | 54600 | 183 |
| 696 | 20250117 | 091800 | 666791700 | 54700 | 54700 | 54900 | 54600 | 81 |
| 697 | 20250117 | 091700 | 662363000 | 54700 | 54800 | 54900 | 54700 | 69 |
| 698 | 20250117 | 091600 | 658587000 | 54800 | 54900 | 54900 | 54800 | 313 |
| 699 | 20250117 | 091500 | 641428100 | 55000 | 54900 | 55200 | 54900 | 1015 |
| 700 | 20250117 | 091400 | 585436200 | 54900 | 54500 | 55000 | 54500 | 655 |
| 701 | 20250117 | 091300 | 549517200 | 54500 | 54600 | 54700 | 54500 | 187 |
| 702 | 20250117 | 091200 | 539312300 | 54600 | 54300 | 54600 | 54300 | 432 |
| 703 | 20250117 | 091100 | 515772400 | 54300 | 54400 | 54400 | 54200 | 278 |
| 704 | 20250117 | 091000 | 500681900 | 54300 | 54500 | 54500 | 54300 | 84 |
| 705 | 20250117 | 090900 | 496116400 | 54400 | 54600 | 54600 | 54300 | 2099 |
| 706 | 20250117 | 090800 | 381638100 | 54600 | 54800 | 54900 | 54600 | 1192 |
| 707 | 20250117 | 090700 | 316443800 | 54800 | 54900 | 55100 | 54800 | 1422 |
| 708 | 20250117 | 090600 | 238477700 | 54900 | 54800 | 55300 | 54800 | 993 |
| 709 | 20250117 | 090500 | 183767600 | 54800 | 54800 | 55100 | 54700 | 660 |
| 710 | 20250117 | 090400 | 147556900 | 54800 | 54800 | 54800 | 54700 | 828 |
| 711 | 20250117 | 090300 | 102241200 | 54800 | 54700 | 55100 | 54700 | 215 |
| 712 | 20250117 | 090200 | 90447000 | 54800 | 54700 | 54800 | 54700 | 227 |
| 713 | 20250117 | 090100 | 78018500 | 54700 | 54700 | 55100 | 54700 | 848 |
| 714 | 20250117 | 090000 | 31516900 | 54700 | 54600 | 54900 | 54600 | 567 |