32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 3 | 20250115 | 185400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 4 | 20250115 | 185300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 5 | 20250115 | 185200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 6 | 20250115 | 185100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 7 | 20250115 | 185000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 8 | 20250115 | 184900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 9 | 20250115 | 184800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 10 | 20250115 | 184700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 11 | 20250115 | 184600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 12 | 20250115 | 184500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 13 | 20250115 | 184400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 14 | 20250115 | 184300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 15 | 20250115 | 184200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 16 | 20250115 | 184100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 17 | 20250115 | 184000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 18 | 20250115 | 183900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 19 | 20250115 | 183800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 20 | 20250115 | 183700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 21 | 20250115 | 183600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 22 | 20250115 | 183500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 23 | 20250115 | 183400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 24 | 20250115 | 183300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 25 | 20250115 | 183200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 26 | 20250115 | 183100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 27 | 20250115 | 183000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 28 | 20250115 | 182900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 29 | 20250115 | 182800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 30 | 20250115 | 182700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 31 | 20250115 | 182600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 32 | 20250115 | 182500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 33 | 20250115 | 182400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 34 | 20250115 | 182300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 35 | 20250115 | 182200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 36 | 20250115 | 182100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 37 | 20250115 | 182000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 38 | 20250115 | 181900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 39 | 20250115 | 181800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 40 | 20250115 | 181700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 41 | 20250115 | 181600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 42 | 20250115 | 181500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 43 | 20250115 | 181400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 44 | 20250115 | 181300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 45 | 20250115 | 181200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 46 | 20250115 | 181100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 47 | 20250115 | 181000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 48 | 20250115 | 180900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 49 | 20250115 | 180800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 50 | 20250115 | 180700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 51 | 20250115 | 180600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 52 | 20250115 | 180500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 53 | 20250115 | 180400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 54 | 20250115 | 180300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 55 | 20250115 | 180200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 56 | 20250115 | 180100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 57 | 20250115 | 180000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 58 | 20250115 | 175900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 59 | 20250115 | 175800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 60 | 20250115 | 175700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 61 | 20250115 | 175600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 62 | 20250115 | 175500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 63 | 20250115 | 175400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 64 | 20250115 | 175300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 65 | 20250115 | 175200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 66 | 20250115 | 175100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 67 | 20250115 | 175000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 68 | 20250115 | 174900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 69 | 20250115 | 174800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 70 | 20250115 | 174700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 71 | 20250115 | 174600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 72 | 20250115 | 174500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 73 | 20250115 | 174400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 74 | 20250115 | 174300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 75 | 20250115 | 174200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 76 | 20250115 | 174100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 77 | 20250115 | 174000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 78 | 20250115 | 173900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 79 | 20250115 | 173800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 80 | 20250115 | 173700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 81 | 20250115 | 173600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 82 | 20250115 | 173500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 83 | 20250115 | 173400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 84 | 20250115 | 173300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 85 | 20250115 | 173200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 86 | 20250115 | 173100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 87 | 20250115 | 173000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 88 | 20250115 | 172900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 89 | 20250115 | 172800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 90 | 20250115 | 172700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 91 | 20250115 | 172600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 92 | 20250115 | 172500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 93 | 20250115 | 172400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 94 | 20250115 | 172300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 95 | 20250115 | 172200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 96 | 20250115 | 172100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 97 | 20250115 | 172000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 98 | 20250115 | 171900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 99 | 20250115 | 171800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 100 | 20250115 | 171700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 101 | 20250115 | 171600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 102 | 20250115 | 171500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 103 | 20250115 | 171400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 104 | 20250115 | 171300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 105 | 20250115 | 171200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 106 | 20250115 | 171100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 107 | 20250115 | 171000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 108 | 20250115 | 170900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 109 | 20250115 | 170800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 110 | 20250115 | 170700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 111 | 20250115 | 170600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 112 | 20250115 | 170500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 113 | 20250115 | 170400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 114 | 20250115 | 170300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 115 | 20250115 | 170200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 116 | 20250115 | 170100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 117 | 20250115 | 170000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 118 | 20250115 | 165900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 119 | 20250115 | 165800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 120 | 20250115 | 165700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 121 | 20250115 | 165600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 122 | 20250115 | 165500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 123 | 20250115 | 165400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 124 | 20250115 | 165300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 125 | 20250115 | 165200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 126 | 20250115 | 165100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 127 | 20250115 | 165000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 128 | 20250115 | 164900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 129 | 20250115 | 164800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 130 | 20250115 | 164700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 131 | 20250115 | 164600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 132 | 20250115 | 164500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 133 | 20250115 | 164400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 134 | 20250115 | 164300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 135 | 20250115 | 164200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 136 | 20250115 | 164100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 137 | 20250115 | 164000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 138 | 20250115 | 163900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 139 | 20250115 | 163800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 140 | 20250115 | 163700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 141 | 20250115 | 163600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 142 | 20250115 | 163500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 143 | 20250115 | 163400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 144 | 20250115 | 163300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 145 | 20250115 | 163200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 146 | 20250115 | 163100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 147 | 20250115 | 163000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 148 | 20250115 | 162900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 149 | 20250115 | 162800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 150 | 20250115 | 162700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 151 | 20250115 | 162600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 152 | 20250115 | 162500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 153 | 20250115 | 162400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 154 | 20250115 | 162300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 155 | 20250115 | 162200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 156 | 20250115 | 162100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 157 | 20250115 | 162000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 158 | 20250115 | 161900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 159 | 20250115 | 161800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 160 | 20250115 | 161700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 161 | 20250115 | 161600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 162 | 20250115 | 161500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 163 | 20250115 | 161400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 164 | 20250115 | 161300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 165 | 20250115 | 161200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 166 | 20250115 | 161100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 167 | 20250115 | 161000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 168 | 20250115 | 160900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 169 | 20250115 | 160800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 170 | 20250115 | 160700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 171 | 20250115 | 160600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 172 | 20250115 | 160500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 173 | 20250115 | 160400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 174 | 20250115 | 160300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 175 | 20250115 | 160200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 176 | 20250115 | 160100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 177 | 20250115 | 160000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 178 | 20250115 | 155900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 179 | 20250115 | 155800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 180 | 20250115 | 155700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 181 | 20250115 | 155600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 182 | 20250115 | 155500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 183 | 20250115 | 155400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 184 | 20250115 | 155300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 185 | 20250115 | 155200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 186 | 20250115 | 155100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 187 | 20250115 | 155000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 188 | 20250115 | 154900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 189 | 20250115 | 154800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 190 | 20250115 | 154700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 191 | 20250115 | 154600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 192 | 20250115 | 154500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 193 | 20250115 | 154400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 194 | 20250115 | 154300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 195 | 20250115 | 154200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 196 | 20250115 | 154100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 197 | 20250115 | 154000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 198 | 20250115 | 153900 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 199 | 20250115 | 153800 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 200 | 20250115 | 153700 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 201 | 20250115 | 153600 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 202 | 20250115 | 153500 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 203 | 20250115 | 153400 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 204 | 20250115 | 153300 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 205 | 20250115 | 153200 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 206 | 20250115 | 153100 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 207 | 20250115 | 153000 | 11015209200 | 63600 | 63600 | 63600 | 63600 | 8672 |
| 208 | 20250115 | 152900 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 209 | 20250115 | 152800 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 210 | 20250115 | 152700 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 211 | 20250115 | 152600 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 212 | 20250115 | 152500 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 213 | 20250115 | 152400 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 214 | 20250115 | 152300 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 215 | 20250115 | 152200 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 216 | 20250115 | 152100 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 217 | 20250115 | 152000 | 10463670000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 218 | 20250115 | 151900 | 10463670000 | 63700 | 63700 | 63700 | 63600 | 278 |
| 219 | 20250115 | 151800 | 10445975500 | 63600 | 63800 | 63800 | 63600 | 722 |
| 220 | 20250115 | 151700 | 10399989600 | 63700 | 63800 | 63800 | 63700 | 165 |
| 221 | 20250115 | 151600 | 10389463000 | 63800 | 63800 | 63800 | 63700 | 1552 |
| 222 | 20250115 | 151500 | 10290598200 | 63800 | 63700 | 63800 | 63700 | 1909 |
| 223 | 20250115 | 151400 | 10168993000 | 63800 | 63700 | 63800 | 63700 | 1934 |
| 224 | 20250115 | 151300 | 10045711400 | 63800 | 63800 | 63800 | 63700 | 971 |
| 225 | 20250115 | 151200 | 9983856100 | 63800 | 63700 | 63800 | 63700 | 205 |
| 226 | 20250115 | 151100 | 9970788300 | 63700 | 63700 | 63800 | 63700 | 555 |
| 227 | 20250115 | 151000 | 9935389500 | 63700 | 63800 | 63800 | 63700 | 1084 |
| 228 | 20250115 | 150900 | 9866240400 | 63800 | 63800 | 63800 | 63700 | 286 |
| 229 | 20250115 | 150800 | 9848003800 | 63800 | 63900 | 63900 | 63700 | 272 |
| 230 | 20250115 | 150700 | 9830648000 | 63800 | 63700 | 63900 | 63700 | 282 |
| 231 | 20250115 | 150600 | 9812659200 | 63700 | 63800 | 63900 | 63700 | 590 |
| 232 | 20250115 | 150500 | 9774995800 | 63800 | 63900 | 63900 | 63800 | 309 |
| 233 | 20250115 | 150400 | 9755268000 | 63900 | 63800 | 63900 | 63800 | 364 |
| 234 | 20250115 | 150300 | 9732041600 | 63700 | 63800 | 63900 | 63700 | 255 |
| 235 | 20250115 | 150200 | 9715777500 | 63800 | 63800 | 63800 | 63700 | 371 |
| 236 | 20250115 | 150100 | 9692118500 | 63800 | 63700 | 63800 | 63700 | 300 |
| 237 | 20250115 | 150000 | 9672992000 | 63700 | 63800 | 63800 | 63700 | 425 |
| 238 | 20250115 | 145900 | 9645887000 | 63700 | 63700 | 63900 | 63700 | 306 |
| 239 | 20250115 | 145800 | 9626366600 | 63700 | 63800 | 63800 | 63700 | 287 |
| 240 | 20250115 | 145700 | 9608065600 | 63800 | 63800 | 63800 | 63700 | 330 |
| 241 | 20250115 | 145600 | 9587039100 | 63800 | 63800 | 63800 | 63700 | 243 |
| 242 | 20250115 | 145500 | 9571544600 | 63700 | 63800 | 63800 | 63700 | 1891 |
| 243 | 20250115 | 145400 | 9450909700 | 63800 | 63700 | 63800 | 63700 | 141 |
| 244 | 20250115 | 145300 | 9441924500 | 63700 | 63600 | 63700 | 63600 | 2374 |
| 245 | 20250115 | 145200 | 9290711500 | 63600 | 63600 | 63700 | 63500 | 419 |
| 246 | 20250115 | 145100 | 9264059900 | 63600 | 63600 | 63600 | 63500 | 392 |
| 247 | 20250115 | 145000 | 9239150900 | 63600 | 63500 | 63600 | 63500 | 403 |
| 248 | 20250115 | 144900 | 9213528200 | 63600 | 63500 | 63600 | 63500 | 553 |
| 249 | 20250115 | 144800 | 9178360700 | 63500 | 63600 | 63600 | 63400 | 192 |
| 250 | 20250115 | 144700 | 9166165400 | 63600 | 63500 | 63600 | 63400 | 322 |
| 251 | 20250115 | 144600 | 9145713100 | 63500 | 63600 | 63600 | 63400 | 360 |
| 252 | 20250115 | 144500 | 9122846500 | 63600 | 63500 | 63600 | 63400 | 189 |
| 253 | 20250115 | 144400 | 9110832400 | 63400 | 63500 | 63600 | 63400 | 3758 |
| 254 | 20250115 | 144300 | 8872282400 | 63600 | 63500 | 63600 | 63500 | 1917 |
| 255 | 20250115 | 144200 | 8750487800 | 63500 | 63500 | 63600 | 63500 | 1713 |
| 256 | 20250115 | 144100 | 8641693600 | 63500 | 63500 | 63600 | 63500 | 818 |
| 257 | 20250115 | 144000 | 8589678200 | 63500 | 63700 | 63700 | 63500 | 2308 |
| 258 | 20250115 | 143900 | 8442912100 | 63700 | 63600 | 63700 | 63600 | 412 |
| 259 | 20250115 | 143800 | 8416677100 | 63600 | 63700 | 63700 | 63600 | 310 |
| 260 | 20250115 | 143700 | 8396942800 | 63700 | 63800 | 63800 | 63600 | 133 |
| 261 | 20250115 | 143600 | 8388479900 | 63700 | 63700 | 63800 | 63600 | 331 |
| 262 | 20250115 | 143500 | 8367395600 | 63700 | 63700 | 63700 | 63600 | 282 |
| 263 | 20250115 | 143400 | 8349442700 | 63700 | 63600 | 63800 | 63600 | 986 |
| 264 | 20250115 | 143300 | 8286652300 | 63600 | 63700 | 63700 | 63600 | 275 |
| 265 | 20250115 | 143200 | 8269147700 | 63700 | 63600 | 63700 | 63600 | 170 |
| 266 | 20250115 | 143100 | 8258328800 | 63600 | 63700 | 63700 | 63600 | 236 |
| 267 | 20250115 | 143000 | 8243298300 | 63700 | 63600 | 63700 | 63600 | 426 |
| 268 | 20250115 | 142900 | 8216178900 | 63700 | 63700 | 63700 | 63600 | 350 |
| 269 | 20250115 | 142800 | 8193893100 | 63700 | 63700 | 63700 | 63600 | 1433 |
| 270 | 20250115 | 142700 | 8102621600 | 63700 | 63700 | 63700 | 63600 | 87 |
| 271 | 20250115 | 142600 | 8097083000 | 63700 | 63700 | 63700 | 63600 | 471 |
| 272 | 20250115 | 142500 | 8067108400 | 63600 | 63700 | 63700 | 63600 | 819 |
| 273 | 20250115 | 142400 | 8014982400 | 63700 | 63700 | 63700 | 63600 | 207 |
| 274 | 20250115 | 142300 | 8001812200 | 63700 | 63600 | 63700 | 63600 | 427 |
| 275 | 20250115 | 142200 | 7974625800 | 63700 | 63700 | 63700 | 63600 | 184 |
| 276 | 20250115 | 142100 | 7962908200 | 63700 | 63700 | 63700 | 63600 | 322 |
| 277 | 20250115 | 142000 | 7942413400 | 63700 | 63600 | 63800 | 63600 | 581 |
| 278 | 20250115 | 141900 | 7905420200 | 63700 | 63700 | 63700 | 63600 | 1703 |
| 279 | 20250115 | 141800 | 7797092700 | 63700 | 63800 | 63800 | 63600 | 251 |
| 280 | 20250115 | 141700 | 7781097100 | 63800 | 63700 | 63800 | 63700 | 281 |
| 281 | 20250115 | 141600 | 7763179400 | 63800 | 63700 | 63800 | 63600 | 119 |
| 282 | 20250115 | 141500 | 7755598000 | 63600 | 63700 | 63800 | 63600 | 371 |
| 283 | 20250115 | 141400 | 7731936400 | 63800 | 63700 | 63800 | 63600 | 183 |
| 284 | 20250115 | 141300 | 7720285700 | 63700 | 63700 | 63800 | 63600 | 194 |
| 285 | 20250115 | 141200 | 7707917400 | 63700 | 63800 | 63800 | 63700 | 420 |
| 286 | 20250115 | 141100 | 7681134800 | 63800 | 63700 | 63800 | 63600 | 116 |
| 287 | 20250115 | 141000 | 7673752300 | 63600 | 63800 | 63800 | 63600 | 77 |
| 288 | 20250115 | 140900 | 7668846900 | 63800 | 63700 | 63800 | 63600 | 363 |
| 289 | 20250115 | 140800 | 7645708500 | 63700 | 63700 | 63700 | 63600 | 228 |
| 290 | 20250115 | 140700 | 7631192800 | 63600 | 63700 | 63700 | 63600 | 392 |
| 291 | 20250115 | 140600 | 7606231000 | 63700 | 63600 | 63700 | 63600 | 215 |
| 292 | 20250115 | 140500 | 7592543500 | 63700 | 63600 | 63700 | 63600 | 251 |
| 293 | 20250115 | 140400 | 7576565300 | 63700 | 63700 | 63700 | 63600 | 378 |
| 294 | 20250115 | 140300 | 7552494400 | 63600 | 63500 | 63700 | 63500 | 690 |
| 295 | 20250115 | 140200 | 7508611500 | 63600 | 63700 | 63700 | 63500 | 1418 |
| 296 | 20250115 | 140100 | 7418422900 | 63700 | 63700 | 63700 | 63600 | 4059 |
| 297 | 20250115 | 140000 | 7160051500 | 63700 | 63700 | 63800 | 63700 | 228 |
| 298 | 20250115 | 135900 | 7145510900 | 63800 | 63800 | 63800 | 63700 | 741 |
| 299 | 20250115 | 135800 | 7098253900 | 63800 | 63700 | 63800 | 63700 | 262 |
| 300 | 20250115 | 135700 | 7081549500 | 63800 | 63800 | 63800 | 63700 | 268 |
| 301 | 20250115 | 135600 | 7064459800 | 63700 | 63800 | 63800 | 63700 | 252 |
| 302 | 20250115 | 135500 | 7048390700 | 63700 | 63800 | 63800 | 63700 | 2522 |
| 303 | 20250115 | 135400 | 6887723300 | 63800 | 63700 | 63800 | 63700 | 267 |
| 304 | 20250115 | 135300 | 6870698200 | 63800 | 63700 | 63800 | 63700 | 1450 |
| 305 | 20250115 | 135200 | 6778290600 | 63800 | 63700 | 63800 | 63700 | 260 |
| 306 | 20250115 | 135100 | 6761713600 | 63800 | 63700 | 63800 | 63700 | 466 |
| 307 | 20250115 | 135000 | 6731984100 | 63700 | 63800 | 63800 | 63700 | 283 |
| 308 | 20250115 | 134900 | 6713942100 | 63800 | 63700 | 63800 | 63700 | 296 |
| 309 | 20250115 | 134800 | 6695083300 | 63800 | 63700 | 63800 | 63700 | 496 |
| 310 | 20250115 | 134700 | 6663453700 | 63700 | 63900 | 63900 | 63700 | 4426 |
| 311 | 20250115 | 134600 | 6381150200 | 63900 | 63900 | 63900 | 63800 | 69 |
| 312 | 20250115 | 134500 | 6376746500 | 63800 | 63900 | 63900 | 63800 | 491 |
| 313 | 20250115 | 134400 | 6345387300 | 63900 | 63900 | 63900 | 63800 | 315 |
| 314 | 20250115 | 134300 | 6325274100 | 63900 | 63900 | 63900 | 63800 | 554 |
| 315 | 20250115 | 134200 | 6289899400 | 63900 | 63800 | 63900 | 63800 | 338 |
| 316 | 20250115 | 134100 | 6268316300 | 63800 | 63900 | 63900 | 63800 | 251 |
| 317 | 20250115 | 134000 | 6252285900 | 63900 | 63900 | 63900 | 63800 | 309 |
| 318 | 20250115 | 133900 | 6232553300 | 63900 | 63800 | 63900 | 63800 | 236 |
| 319 | 20250115 | 133800 | 6217481600 | 63900 | 64000 | 64000 | 63900 | 361 |
| 320 | 20250115 | 133700 | 6194410900 | 64000 | 63900 | 64000 | 63900 | 271 |
| 321 | 20250115 | 133600 | 6177075500 | 63900 | 63900 | 63900 | 63800 | 283 |
| 322 | 20250115 | 133500 | 6159012300 | 63900 | 63900 | 64000 | 63800 | 618 |
| 323 | 20250115 | 133400 | 6119528500 | 63900 | 64000 | 64000 | 63900 | 369 |
| 324 | 20250115 | 133300 | 6095931700 | 63900 | 63800 | 64000 | 63800 | 253 |
| 325 | 20250115 | 133200 | 6079755200 | 63900 | 63900 | 64000 | 63900 | 300 |
| 326 | 20250115 | 133100 | 6060582300 | 63900 | 63800 | 63900 | 63800 | 361 |
| 327 | 20250115 | 133000 | 6037539600 | 63800 | 63700 | 63800 | 63700 | 117 |
| 328 | 20250115 | 132900 | 6030082700 | 63800 | 63800 | 63900 | 63700 | 590 |
| 329 | 20250115 | 132800 | 5992414800 | 63900 | 63900 | 63900 | 63800 | 16 |
| 330 | 20250115 | 132700 | 5991392500 | 63900 | 63800 | 64000 | 63800 | 364 |
| 331 | 20250115 | 132600 | 5968153300 | 63900 | 63900 | 63900 | 63800 | 495 |
| 332 | 20250115 | 132500 | 5936530500 | 63800 | 63900 | 63900 | 63800 | 188 |
| 333 | 20250115 | 132400 | 5924517500 | 63900 | 63800 | 64000 | 63800 | 1259 |
| 334 | 20250115 | 132300 | 5844065800 | 63900 | 63900 | 63900 | 63800 | 190 |
| 335 | 20250115 | 132200 | 5831926100 | 63900 | 63900 | 63900 | 63800 | 146 |
| 336 | 20250115 | 132100 | 5822597200 | 63900 | 63800 | 63900 | 63800 | 358 |
| 337 | 20250115 | 132000 | 5799726200 | 63800 | 63900 | 63900 | 63800 | 20 |
| 338 | 20250115 | 131900 | 5798448400 | 63800 | 63800 | 63900 | 63800 | 1052 |
| 339 | 20250115 | 131800 | 5731227900 | 63900 | 63800 | 63900 | 63800 | 360 |
| 340 | 20250115 | 131700 | 5708231000 | 63800 | 63900 | 63900 | 63800 | 158 |
| 341 | 20250115 | 131600 | 5698135200 | 63900 | 63900 | 63900 | 63800 | 308 |
| 342 | 20250115 | 131500 | 5678454200 | 63800 | 63700 | 63900 | 63700 | 176 |
| 343 | 20250115 | 131400 | 5667224300 | 63700 | 63800 | 63800 | 63700 | 127 |
| 344 | 20250115 | 131300 | 5659121900 | 63800 | 63800 | 63800 | 63700 | 180 |
| 345 | 20250115 | 131200 | 5647638200 | 63700 | 63700 | 63800 | 63700 | 166 |
| 346 | 20250115 | 131100 | 5637047800 | 63800 | 63700 | 63800 | 63700 | 168 |
| 347 | 20250115 | 131000 | 5626332800 | 63800 | 63800 | 63800 | 63700 | 305 |
| 348 | 20250115 | 130900 | 5606874000 | 63800 | 63700 | 63800 | 63700 | 22 |
| 349 | 20250115 | 130800 | 5605470600 | 63800 | 63800 | 63800 | 63800 | 279 |
| 350 | 20250115 | 130700 | 5587670400 | 63800 | 63700 | 63800 | 63700 | 33 |
| 351 | 20250115 | 130600 | 5585566000 | 63800 | 63700 | 63800 | 63700 | 178 |
| 352 | 20250115 | 130500 | 5574210000 | 63800 | 63800 | 63800 | 63800 | 277 |
| 353 | 20250115 | 130400 | 5556537400 | 63800 | 63800 | 63800 | 63700 | 171 |
| 354 | 20250115 | 130300 | 5545641300 | 63800 | 63800 | 63900 | 63700 | 197 |
| 355 | 20250115 | 130200 | 5533072200 | 63900 | 63900 | 63900 | 63800 | 460 |
| 356 | 20250115 | 130100 | 5503695600 | 63800 | 63800 | 63900 | 63800 | 360 |
| 357 | 20250115 | 130000 | 5480714000 | 63800 | 63800 | 63900 | 63800 | 270 |
| 358 | 20250115 | 125900 | 5463470100 | 63900 | 63900 | 63900 | 63800 | 27 |
| 359 | 20250115 | 125800 | 5461745600 | 63800 | 63900 | 63900 | 63800 | 126 |
| 360 | 20250115 | 125700 | 5453694500 | 63900 | 63800 | 63900 | 63800 | 310 |
| 361 | 20250115 | 125600 | 5433887100 | 63800 | 63900 | 63900 | 63800 | 150 |
| 362 | 20250115 | 125500 | 5424303800 | 63900 | 63900 | 63900 | 63800 | 140 |
| 363 | 20250115 | 125400 | 5415358800 | 63900 | 63900 | 63900 | 63800 | 186 |
| 364 | 20250115 | 125300 | 5403473800 | 63800 | 63900 | 63900 | 63800 | 285 |
| 365 | 20250115 | 125200 | 5385290400 | 63900 | 63900 | 63900 | 63800 | 322 |
| 366 | 20250115 | 125100 | 5364727200 | 63900 | 63800 | 63900 | 63800 | 498 |
| 367 | 20250115 | 125000 | 5332939400 | 63900 | 63900 | 63900 | 63900 | 133 |
| 368 | 20250115 | 124900 | 5324440700 | 63900 | 63800 | 63900 | 63800 | 241 |
| 369 | 20250115 | 124800 | 5309047900 | 63800 | 63900 | 63900 | 63800 | 53 |
| 370 | 20250115 | 124700 | 5305664000 | 63900 | 63900 | 63900 | 63800 | 158 |
| 371 | 20250115 | 124600 | 5295569800 | 63800 | 63900 | 63900 | 63800 | 294 |
| 372 | 20250115 | 124500 | 5276784200 | 63900 | 63900 | 63900 | 63800 | 153 |
| 373 | 20250115 | 124400 | 5267008200 | 63900 | 63900 | 63900 | 63900 | 169 |
| 374 | 20250115 | 124300 | 5256209100 | 63800 | 63900 | 63900 | 63800 | 72 |
| 375 | 20250115 | 124200 | 5251614600 | 63800 | 63700 | 63900 | 63700 | 66 |
| 376 | 20250115 | 124100 | 5247403100 | 63800 | 63800 | 63900 | 63700 | 370 |
| 377 | 20250115 | 124000 | 5223784900 | 63800 | 63800 | 63900 | 63800 | 123 |
| 378 | 20250115 | 123900 | 5215936100 | 63800 | 63900 | 63900 | 63800 | 281 |
| 379 | 20250115 | 123800 | 5197990500 | 63900 | 63900 | 63900 | 63800 | 177 |
| 380 | 20250115 | 123700 | 5186680500 | 63900 | 63800 | 63900 | 63800 | 119 |
| 381 | 20250115 | 123600 | 5179088100 | 63900 | 63800 | 63900 | 63800 | 351 |
| 382 | 20250115 | 123500 | 5156691700 | 63800 | 63800 | 63800 | 63700 | 136 |
| 383 | 20250115 | 123400 | 5148015200 | 63800 | 63800 | 63800 | 63700 | 136 |
| 384 | 20250115 | 123300 | 5139338500 | 63800 | 63700 | 63800 | 63600 | 44 |
| 385 | 20250115 | 123200 | 5136535800 | 63700 | 63800 | 63800 | 63600 | 205 |
| 386 | 20250115 | 123100 | 5123476000 | 63800 | 63700 | 63800 | 63700 | 132 |
| 387 | 20250115 | 123000 | 5115054500 | 63800 | 63800 | 63800 | 63600 | 994 |
| 388 | 20250115 | 122900 | 5051764900 | 63800 | 63800 | 63800 | 63700 | 143 |
| 389 | 20250115 | 122800 | 5042641800 | 63800 | 63800 | 63800 | 63800 | 21 |
| 390 | 20250115 | 122700 | 5041302000 | 63700 | 63800 | 63800 | 63700 | 262 |
| 391 | 20250115 | 122600 | 5024596500 | 63800 | 63900 | 63900 | 63700 | 157 |
| 392 | 20250115 | 122500 | 5014579100 | 63700 | 63900 | 63900 | 63600 | 356 |
| 393 | 20250115 | 122400 | 4991845300 | 63900 | 63600 | 63900 | 63600 | 362 |
| 394 | 20250115 | 122300 | 4968800200 | 63600 | 63700 | 63900 | 63600 | 1822 |
| 395 | 20250115 | 122200 | 4852612400 | 63800 | 63800 | 63800 | 63800 | 2771 |
| 396 | 20250115 | 122100 | 4675822600 | 63800 | 63700 | 63800 | 63600 | 140 |
| 397 | 20250115 | 122000 | 4666903800 | 63700 | 63700 | 63700 | 63500 | 588 |
| 398 | 20250115 | 121900 | 4629470400 | 63600 | 63700 | 63700 | 63600 | 283 |
| 399 | 20250115 | 121800 | 4611443500 | 63700 | 63600 | 63700 | 63600 | 37 |
| 400 | 20250115 | 121700 | 4609087000 | 63600 | 63700 | 63700 | 63600 | 167 |
| 401 | 20250115 | 121600 | 4598449600 | 63700 | 63700 | 63700 | 63600 | 35 |
| 402 | 20250115 | 121500 | 4596221700 | 63600 | 63700 | 63700 | 63500 | 57 |
| 403 | 20250115 | 121400 | 4592600600 | 63700 | 63700 | 63700 | 63700 | 289 |
| 404 | 20250115 | 121300 | 4574191300 | 63600 | 63700 | 63800 | 63600 | 199 |
| 405 | 20250115 | 121200 | 4561519700 | 63600 | 63800 | 63800 | 63600 | 15 |
| 406 | 20250115 | 121100 | 4560565100 | 63700 | 63700 | 63700 | 63600 | 307 |
| 407 | 20250115 | 121000 | 4541015500 | 63700 | 63700 | 63700 | 63600 | 626 |
| 408 | 20250115 | 120900 | 4501139500 | 63700 | 63700 | 63700 | 63600 | 732 |
| 409 | 20250115 | 120800 | 4454517700 | 63700 | 63600 | 63700 | 63600 | 185 |
| 410 | 20250115 | 120700 | 4442749800 | 63600 | 63700 | 63700 | 63600 | 1141 |
| 411 | 20250115 | 120600 | 4370080000 | 63600 | 63700 | 63700 | 63500 | 233 |
| 412 | 20250115 | 120500 | 4355250800 | 63700 | 63600 | 63700 | 63600 | 143 |
| 413 | 20250115 | 120400 | 4346155700 | 63700 | 63500 | 63700 | 63500 | 129 |
| 414 | 20250115 | 120300 | 4337950900 | 63600 | 63600 | 63700 | 63600 | 280 |
| 415 | 20250115 | 120200 | 4320142700 | 63600 | 63600 | 63600 | 63500 | 21 |
| 416 | 20250115 | 120100 | 4318807600 | 63600 | 63600 | 63600 | 63500 | 303 |
| 417 | 20250115 | 120000 | 4299540000 | 63500 | 63500 | 63600 | 63500 | 141 |
| 418 | 20250115 | 115900 | 4290573100 | 63600 | 63600 | 63600 | 63600 | 311 |
| 419 | 20250115 | 115800 | 4270793500 | 63600 | 63600 | 63600 | 63500 | 318 |
| 420 | 20250115 | 115700 | 4250572200 | 63600 | 63500 | 63600 | 63500 | 25 |
| 421 | 20250115 | 115600 | 4248982600 | 63600 | 63600 | 63600 | 63500 | 21 |
| 422 | 20250115 | 115500 | 4247647100 | 63600 | 63600 | 63600 | 63500 | 275 |
| 423 | 20250115 | 115400 | 4230157200 | 63600 | 63400 | 63600 | 63400 | 32 |
| 424 | 20250115 | 115300 | 4228123700 | 63500 | 63500 | 63600 | 63500 | 283 |
| 425 | 20250115 | 115200 | 4210152000 | 63500 | 63600 | 63600 | 63500 | 179 |
| 426 | 20250115 | 115100 | 4198778700 | 63500 | 63600 | 63600 | 63500 | 232 |
| 427 | 20250115 | 115000 | 4184045400 | 63500 | 63500 | 63600 | 63500 | 224 |
| 428 | 20250115 | 114900 | 4169805700 | 63600 | 63500 | 63600 | 63500 | 215 |
| 429 | 20250115 | 114800 | 4156151800 | 63600 | 63600 | 63600 | 63500 | 35 |
| 430 | 20250115 | 114700 | 4153926400 | 63600 | 63600 | 63600 | 63500 | 701 |
| 431 | 20250115 | 114600 | 4109343200 | 63600 | 63600 | 63600 | 63600 | 18 |
| 432 | 20250115 | 114500 | 4108198400 | 63600 | 63600 | 63600 | 63500 | 301 |
| 433 | 20250115 | 114400 | 4089055600 | 63600 | 63500 | 63600 | 63500 | 150 |
| 434 | 20250115 | 114300 | 4079517400 | 63600 | 63500 | 63600 | 63500 | 204 |
| 435 | 20250115 | 114200 | 4066550000 | 63500 | 63500 | 63600 | 63500 | 211 |
| 436 | 20250115 | 114100 | 4053133900 | 63600 | 63600 | 63600 | 63500 | 18 |
| 437 | 20250115 | 114000 | 4051989200 | 63500 | 63600 | 63600 | 63500 | 61 |
| 438 | 20250115 | 113900 | 4048114800 | 63600 | 63600 | 63600 | 63500 | 289 |
| 439 | 20250115 | 113800 | 4029734700 | 63600 | 63500 | 63600 | 63500 | 164 |
| 440 | 20250115 | 113700 | 4019307000 | 63500 | 63600 | 63600 | 63500 | 138 |
| 441 | 20250115 | 113600 | 4010530400 | 63600 | 63600 | 63600 | 63500 | 332 |
| 442 | 20250115 | 113500 | 3989431900 | 63600 | 63600 | 63600 | 63500 | 32 |
| 443 | 20250115 | 113400 | 3987397500 | 63600 | 63500 | 63600 | 63500 | 165 |
| 444 | 20250115 | 113300 | 3976908100 | 63500 | 63500 | 63500 | 63400 | 101 |
| 445 | 20250115 | 113200 | 3970501300 | 63600 | 63600 | 63600 | 63500 | 262 |
| 446 | 20250115 | 113100 | 3953861600 | 63500 | 63600 | 63600 | 63500 | 277 |
| 447 | 20250115 | 113000 | 3936255800 | 63600 | 63600 | 63600 | 63500 | 161 |
| 448 | 20250115 | 112900 | 3926018600 | 63500 | 63600 | 63600 | 63500 | 144 |
| 449 | 20250115 | 112800 | 3916862400 | 63600 | 63600 | 63600 | 63500 | 285 |
| 450 | 20250115 | 112700 | 3898736500 | 63600 | 63600 | 63600 | 63500 | 154 |
| 451 | 20250115 | 112600 | 3888944200 | 63600 | 63500 | 63600 | 63400 | 699 |
| 452 | 20250115 | 112500 | 3844555900 | 63500 | 63500 | 63500 | 63500 | 136 |
| 453 | 20250115 | 112400 | 3835919900 | 63400 | 63500 | 63500 | 63400 | 398 |
| 454 | 20250115 | 112300 | 3810655100 | 63500 | 63400 | 63500 | 63400 | 379 |
| 455 | 20250115 | 112200 | 3786597900 | 63500 | 63500 | 63500 | 63400 | 136 |
| 456 | 20250115 | 112100 | 3777962000 | 63500 | 63500 | 63500 | 63400 | 220 |
| 457 | 20250115 | 112000 | 3764000900 | 63500 | 63400 | 63500 | 63400 | 233 |
| 458 | 20250115 | 111900 | 3749208700 | 63400 | 63500 | 63500 | 63400 | 193 |
| 459 | 20250115 | 111800 | 3736953700 | 63500 | 63500 | 63500 | 63400 | 379 |
| 460 | 20250115 | 111700 | 3712897100 | 63500 | 63500 | 63500 | 63400 | 222 |
| 461 | 20250115 | 111600 | 3698818500 | 63500 | 63400 | 63500 | 63400 | 25 |
| 462 | 20250115 | 111500 | 3697231500 | 63400 | 63500 | 63600 | 63400 | 630 |
| 463 | 20250115 | 111400 | 3657217300 | 63500 | 63600 | 63600 | 63500 | 121 |
| 464 | 20250115 | 111300 | 3649531600 | 63600 | 63600 | 63600 | 63500 | 200 |
| 465 | 20250115 | 111200 | 3636814300 | 63700 | 63500 | 63700 | 63400 | 781 |
| 466 | 20250115 | 111100 | 3587218900 | 63400 | 63700 | 63700 | 63400 | 422 |
| 467 | 20250115 | 111000 | 3560388900 | 63600 | 63600 | 63700 | 63500 | 2441 |
| 468 | 20250115 | 110900 | 3405141300 | 63600 | 63600 | 63600 | 63500 | 253 |
| 469 | 20250115 | 110800 | 3389062500 | 63300 | 63400 | 63400 | 63300 | 593 |
| 470 | 20250115 | 110700 | 3351507600 | 63700 | 63400 | 63700 | 63300 | 563 |
| 471 | 20250115 | 110600 | 3315720800 | 63300 | 63600 | 63700 | 63300 | 891 |
| 472 | 20250115 | 110500 | 3259204200 | 63600 | 63600 | 63600 | 63400 | 357 |
| 473 | 20250115 | 110400 | 3236523200 | 63700 | 63400 | 63700 | 63400 | 873 |
| 474 | 20250115 | 110300 | 3181031800 | 63300 | 63300 | 63300 | 63300 | 36 |
| 475 | 20250115 | 110200 | 3178753000 | 63200 | 63500 | 63500 | 63200 | 150 |
| 476 | 20250115 | 110100 | 3169228600 | 63200 | 63200 | 63500 | 63200 | 312 |
| 477 | 20250115 | 110000 | 3149460900 | 63300 | 63200 | 63300 | 63200 | 363 |
| 478 | 20250115 | 105900 | 3126516400 | 63500 | 63300 | 63500 | 63200 | 715 |
| 479 | 20250115 | 105800 | 3081199900 | 63300 | 63200 | 63400 | 63200 | 418 |
| 480 | 20250115 | 105700 | 3054769000 | 63200 | 63300 | 63500 | 63200 | 547 |
| 481 | 20250115 | 105600 | 3020120600 | 63300 | 63300 | 63400 | 63200 | 1140 |
| 482 | 20250115 | 105500 | 2947969700 | 63300 | 63400 | 63400 | 63300 | 279 |
| 483 | 20250115 | 105400 | 2930293300 | 63500 | 63400 | 63500 | 63400 | 493 |
| 484 | 20250115 | 105300 | 2899036900 | 63300 | 63300 | 63400 | 63300 | 436 |
| 485 | 20250115 | 105200 | 2871438000 | 63300 | 63400 | 63500 | 63300 | 307 |
| 486 | 20250115 | 105100 | 2851991700 | 63400 | 63600 | 63600 | 63400 | 1257 |
| 487 | 20250115 | 105000 | 2772171000 | 63600 | 63600 | 63700 | 63600 | 17 |
| 488 | 20250115 | 104900 | 2771089700 | 63600 | 63600 | 63700 | 63600 | 23 |
| 489 | 20250115 | 104800 | 2769626800 | 63700 | 63600 | 63700 | 63500 | 472 |
| 490 | 20250115 | 104700 | 2739608300 | 63600 | 63600 | 63800 | 63600 | 51 |
| 491 | 20250115 | 104600 | 2736361100 | 63600 | 63800 | 63800 | 63600 | 7 |
| 492 | 20250115 | 104500 | 2735915700 | 63700 | 63600 | 63700 | 63600 | 454 |
| 493 | 20250115 | 104400 | 2707013800 | 63600 | 63600 | 63700 | 63600 | 14 |
| 494 | 20250115 | 104300 | 2706123300 | 63600 | 63600 | 63700 | 63500 | 262 |
| 495 | 20250115 | 104200 | 2689438600 | 63500 | 63500 | 63600 | 63500 | 221 |
| 496 | 20250115 | 104100 | 2675398600 | 63600 | 63600 | 63600 | 63500 | 187 |
| 497 | 20250115 | 104000 | 2663506200 | 63700 | 63600 | 63800 | 63600 | 394 |
| 498 | 20250115 | 103900 | 2638412700 | 63500 | 63500 | 63600 | 63500 | 13 |
| 499 | 20250115 | 103800 | 2637587100 | 63500 | 63500 | 63600 | 63500 | 28 |
| 500 | 20250115 | 103700 | 2635808600 | 63500 | 63700 | 63700 | 63500 | 251 |
| 501 | 20250115 | 103600 | 2619855000 | 63500 | 63500 | 63700 | 63400 | 359 |
| 502 | 20250115 | 103500 | 2597040200 | 63500 | 63600 | 63600 | 63400 | 275 |
| 503 | 20250115 | 103400 | 2579552600 | 63400 | 63400 | 63700 | 63400 | 451 |
| 504 | 20250115 | 103300 | 2550958700 | 63500 | 63700 | 63700 | 63500 | 389 |
| 505 | 20250115 | 103200 | 2526256600 | 63700 | 63600 | 63700 | 63500 | 163 |
| 506 | 20250115 | 103100 | 2515890800 | 63500 | 63700 | 63700 | 63500 | 128 |
| 507 | 20250115 | 103000 | 2507750800 | 63500 | 63700 | 63700 | 63500 | 122 |
| 508 | 20250115 | 102900 | 2499981000 | 63700 | 63500 | 63700 | 63500 | 172 |
| 509 | 20250115 | 102800 | 2489043900 | 63500 | 63500 | 63700 | 63500 | 130 |
| 510 | 20250115 | 102700 | 2480765900 | 63500 | 63500 | 63600 | 63400 | 639 |
| 511 | 20250115 | 102600 | 2440151700 | 63600 | 63500 | 63700 | 63500 | 199 |
| 512 | 20250115 | 102500 | 2427514800 | 63500 | 63600 | 63700 | 63500 | 777 |
| 513 | 20250115 | 102400 | 2378160800 | 63600 | 63600 | 63700 | 63500 | 269 |
| 514 | 20250115 | 102300 | 2361053000 | 63600 | 63600 | 63600 | 63500 | 408 |
| 515 | 20250115 | 102200 | 2335120000 | 63600 | 63600 | 63700 | 63600 | 31 |
| 516 | 20250115 | 102100 | 2333148200 | 63600 | 63600 | 63700 | 63500 | 320 |
| 517 | 20250115 | 102000 | 2312801500 | 63700 | 63600 | 63700 | 63600 | 121 |
| 518 | 20250115 | 101900 | 2305105700 | 63600 | 63600 | 63700 | 63600 | 120 |
| 519 | 20250115 | 101800 | 2297473600 | 63500 | 63500 | 63700 | 63500 | 175 |
| 520 | 20250115 | 101700 | 2286344800 | 63500 | 63700 | 63700 | 63400 | 1482 |
| 521 | 20250115 | 101600 | 2192174700 | 63800 | 63600 | 63800 | 63600 | 132 |
| 522 | 20250115 | 101500 | 2183764900 | 63600 | 63800 | 63800 | 63600 | 36 |
| 523 | 20250115 | 101400 | 2181469700 | 63600 | 63800 | 63800 | 63600 | 904 |
| 524 | 20250115 | 101300 | 2123837900 | 63800 | 63700 | 63800 | 63700 | 304 |
| 525 | 20250115 | 101200 | 2104444900 | 63700 | 63700 | 63800 | 63700 | 281 |
| 526 | 20250115 | 101100 | 2086524500 | 63800 | 63700 | 63800 | 63700 | 147 |
| 527 | 20250115 | 101000 | 2077149000 | 63700 | 63700 | 63700 | 63600 | 185 |
| 528 | 20250115 | 100900 | 2065371100 | 63700 | 63700 | 63800 | 63700 | 206 |
| 529 | 20250115 | 100800 | 2052248800 | 63700 | 63800 | 63800 | 63700 | 341 |
| 530 | 20250115 | 100700 | 2030518200 | 63600 | 63600 | 63800 | 63600 | 150 |
| 531 | 20250115 | 100600 | 2020953600 | 63600 | 63700 | 63800 | 63400 | 232 |
| 532 | 20250115 | 100500 | 2006175700 | 63700 | 63500 | 63700 | 63500 | 3746 |
| 533 | 20250115 | 100400 | 1768024300 | 63500 | 63500 | 63500 | 63400 | 243 |
| 534 | 20250115 | 100300 | 1752594000 | 63500 | 63500 | 63500 | 63500 | 152 |
| 535 | 20250115 | 100200 | 1742942000 | 63500 | 63400 | 63500 | 63400 | 238 |
| 536 | 20250115 | 100100 | 1727835600 | 63400 | 63300 | 63400 | 63300 | 525 |
| 537 | 20250115 | 100000 | 1694595000 | 63300 | 63300 | 63300 | 63200 | 394 |
| 538 | 20250115 | 095900 | 1669654900 | 63300 | 63200 | 63300 | 63200 | 23 |
| 539 | 20250115 | 095800 | 1668199200 | 63300 | 63300 | 63300 | 63200 | 13 |
| 540 | 20250115 | 095700 | 1667376700 | 63200 | 63200 | 63400 | 63200 | 659 |
| 541 | 20250115 | 095600 | 1625663700 | 63300 | 63200 | 63300 | 63200 | 218 |
| 542 | 20250115 | 095500 | 1611866000 | 63200 | 63300 | 63300 | 63200 | 326 |
| 543 | 20250115 | 095400 | 1591243200 | 63200 | 63300 | 63300 | 63200 | 15 |
| 544 | 20250115 | 095300 | 1590294500 | 63300 | 63200 | 63300 | 63200 | 111 |
| 545 | 20250115 | 095200 | 1583276200 | 63200 | 63300 | 63300 | 63200 | 200 |
| 546 | 20250115 | 095100 | 1570620900 | 63300 | 63300 | 63300 | 63300 | 4 |
| 547 | 20250115 | 095000 | 1570367700 | 63200 | 63400 | 63400 | 63200 | 1177 |
| 548 | 20250115 | 094900 | 1495896900 | 63400 | 63300 | 63400 | 63300 | 330 |
| 549 | 20250115 | 094800 | 1474992600 | 63300 | 63400 | 63400 | 63300 | 1262 |
| 550 | 20250115 | 094700 | 1394999900 | 63400 | 63400 | 63400 | 63400 | 2 |
| 551 | 20250115 | 094600 | 1394873100 | 63400 | 63300 | 63400 | 63300 | 236 |
| 552 | 20250115 | 094500 | 1379919300 | 63400 | 63300 | 63400 | 63300 | 104 |
| 553 | 20250115 | 094400 | 1373335900 | 63300 | 63400 | 63400 | 63300 | 163 |
| 554 | 20250115 | 094300 | 1363003200 | 63400 | 63400 | 63400 | 63400 | 67 |
| 555 | 20250115 | 094200 | 1358755400 | 63400 | 63400 | 63400 | 63400 | 10 |
| 556 | 20250115 | 094100 | 1358121400 | 63500 | 63400 | 63500 | 63300 | 441 |
| 557 | 20250115 | 094000 | 1330162000 | 63500 | 63500 | 63500 | 63400 | 43 |
| 558 | 20250115 | 093900 | 1327433900 | 63500 | 63500 | 63600 | 63500 | 49 |
| 559 | 20250115 | 093800 | 1324322300 | 63600 | 63500 | 63600 | 63500 | 221 |
| 560 | 20250115 | 093700 | 1310274000 | 63600 | 63400 | 63600 | 63400 | 158 |
| 561 | 20250115 | 093600 | 1300234000 | 63400 | 63500 | 63500 | 63400 | 173 |
| 562 | 20250115 | 093500 | 1289249800 | 63500 | 63400 | 63500 | 63300 | 693 |
| 563 | 20250115 | 093400 | 1245375200 | 63400 | 63500 | 63500 | 63400 | 95 |
| 564 | 20250115 | 093300 | 1239352000 | 63500 | 63400 | 63600 | 63300 | 665 |
| 565 | 20250115 | 093200 | 1197158400 | 63300 | 63400 | 63500 | 63300 | 893 |
| 566 | 20250115 | 093100 | 1140497300 | 63400 | 63400 | 63400 | 63300 | 23 |
| 567 | 20250115 | 093000 | 1139039900 | 63400 | 63300 | 63400 | 63300 | 779 |
| 568 | 20250115 | 092900 | 1089711200 | 63300 | 63300 | 63400 | 63300 | 255 |
| 569 | 20250115 | 092800 | 1073558000 | 63300 | 63300 | 63400 | 63300 | 258 |
| 570 | 20250115 | 092700 | 1057211600 | 63300 | 63400 | 63500 | 63300 | 198 |
| 571 | 20250115 | 092600 | 1044662900 | 63500 | 63400 | 63500 | 63300 | 2118 |
| 572 | 20250115 | 092500 | 910385200 | 63300 | 63200 | 63300 | 63200 | 329 |
| 573 | 20250115 | 092400 | 889561100 | 63200 | 63300 | 63400 | 63200 | 691 |
| 574 | 20250115 | 092300 | 845829300 | 63400 | 63300 | 63400 | 63300 | 22 |
| 575 | 20250115 | 092200 | 844434900 | 63300 | 63300 | 63400 | 63300 | 420 |
| 576 | 20250115 | 092100 | 817826700 | 63300 | 63400 | 63400 | 63300 | 11 |
| 577 | 20250115 | 092000 | 817130300 | 63400 | 63300 | 63500 | 63300 | 503 |
| 578 | 20250115 | 091900 | 785239700 | 63500 | 63400 | 63500 | 63300 | 532 |
| 579 | 20250115 | 091800 | 751521600 | 63300 | 63400 | 63400 | 63300 | 178 |
| 580 | 20250115 | 091700 | 740248800 | 63300 | 63300 | 63600 | 63200 | 889 |
| 581 | 20250115 | 091600 | 683930800 | 63200 | 63200 | 63300 | 63200 | 853 |
| 582 | 20250115 | 091500 | 630018000 | 63200 | 63400 | 63400 | 63200 | 237 |
| 583 | 20250115 | 091400 | 615012500 | 63400 | 63400 | 63400 | 63400 | 250 |
| 584 | 20250115 | 091300 | 599162500 | 63400 | 63600 | 63600 | 63400 | 251 |
| 585 | 20250115 | 091200 | 583248900 | 63400 | 63600 | 63600 | 63400 | 851 |
| 586 | 20250115 | 091100 | 529210600 | 63600 | 63500 | 63600 | 63500 | 59 |
| 587 | 20250115 | 091000 | 525459500 | 63500 | 63600 | 63800 | 63500 | 26 |
| 588 | 20250115 | 090900 | 523805700 | 63600 | 63900 | 63900 | 63500 | 88 |
| 589 | 20250115 | 090800 | 518209900 | 63900 | 63800 | 63900 | 63600 | 1135 |
| 590 | 20250115 | 090700 | 445809600 | 63800 | 63800 | 63800 | 63600 | 209 |
| 591 | 20250115 | 090600 | 432498000 | 63800 | 63800 | 63800 | 63500 | 64 |
| 592 | 20250115 | 090500 | 428420000 | 63700 | 63800 | 63800 | 63600 | 237 |
| 593 | 20250115 | 090400 | 413333900 | 63800 | 63800 | 63800 | 63700 | 171 |
| 594 | 20250115 | 090300 | 402424700 | 63700 | 63900 | 63900 | 63700 | 368 |
| 595 | 20250115 | 090200 | 378945800 | 63900 | 63700 | 63900 | 63700 | 194 |
| 596 | 20250115 | 090100 | 366562800 | 63700 | 64000 | 64000 | 63700 | 306 |
| 597 | 20250115 | 090000 | 347015300 | 64000 | 63500 | 64000 | 63400 | 5463 |