33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 3 | 20250121 | 191300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20250121 | 191200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20250121 | 191100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20250121 | 191000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20250121 | 190900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20250121 | 190800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20250121 | 190700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20250121 | 190600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20250121 | 190500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20250121 | 190400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20250121 | 190300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20250121 | 190200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20250121 | 190100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20250121 | 190000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20250121 | 185900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20250121 | 185800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20250121 | 185700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20250121 | 185600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20250121 | 185500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20250121 | 185400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20250121 | 185300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20250121 | 185200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20250121 | 185100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20250121 | 185000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20250121 | 184900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20250121 | 184800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20250121 | 184700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20250121 | 184600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20250121 | 184500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20250121 | 184400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 33 | 20250121 | 184300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20250121 | 184200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20250121 | 184100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20250121 | 184000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20250121 | 183900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20250121 | 183800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20250121 | 183700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20250121 | 183600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20250121 | 183500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20250121 | 183400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20250121 | 183300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20250121 | 183200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20250121 | 183100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20250121 | 183000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20250121 | 182900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20250121 | 182800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20250121 | 182700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20250121 | 182600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20250121 | 182500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20250121 | 182400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20250121 | 182300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20250121 | 182200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20250121 | 182100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20250121 | 182000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20250121 | 181900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20250121 | 181800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20250121 | 181700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20250121 | 181600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20250121 | 181500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20250121 | 181400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 63 | 20250121 | 181300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20250121 | 181200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20250121 | 181100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20250121 | 181000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20250121 | 180900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20250121 | 180800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20250121 | 180700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20250121 | 180600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20250121 | 180500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20250121 | 180400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20250121 | 180300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20250121 | 180200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20250121 | 180100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20250121 | 180000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20250121 | 175900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20250121 | 175800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20250121 | 175700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20250121 | 175600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20250121 | 175500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20250121 | 175400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20250121 | 175300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20250121 | 175200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20250121 | 175100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20250121 | 175000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20250121 | 174900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20250121 | 174800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20250121 | 174700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20250121 | 174600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20250121 | 174500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20250121 | 174400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 93 | 20250121 | 174300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20250121 | 174200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20250121 | 174100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20250121 | 174000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20250121 | 173900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20250121 | 173800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20250121 | 173700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20250121 | 173600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20250121 | 173500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20250121 | 173400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20250121 | 173300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20250121 | 173200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20250121 | 173100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20250121 | 173000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20250121 | 172900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20250121 | 172800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20250121 | 172700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20250121 | 172600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20250121 | 172500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20250121 | 172400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20250121 | 172300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20250121 | 172200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20250121 | 172100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20250121 | 172000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20250121 | 171900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20250121 | 171800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20250121 | 171700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20250121 | 171600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20250121 | 171500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20250121 | 171400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 123 | 20250121 | 171300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20250121 | 171200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20250121 | 171100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20250121 | 171000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20250121 | 170900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20250121 | 170800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20250121 | 170700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20250121 | 170600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20250121 | 170500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20250121 | 170400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20250121 | 170300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20250121 | 170200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20250121 | 170100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20250121 | 170000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20250121 | 165900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20250121 | 165800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20250121 | 165700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20250121 | 165600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20250121 | 165500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20250121 | 165400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20250121 | 165300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20250121 | 165200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20250121 | 165100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20250121 | 165000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20250121 | 164900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20250121 | 164800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20250121 | 164700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20250121 | 164600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20250121 | 164500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20250121 | 164400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 153 | 20250121 | 164300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20250121 | 164200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20250121 | 164100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20250121 | 164000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20250121 | 163900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20250121 | 163800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20250121 | 163700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20250121 | 163600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20250121 | 163500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20250121 | 163400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20250121 | 163300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20250121 | 163200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20250121 | 163100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20250121 | 163000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20250121 | 162900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20250121 | 162800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20250121 | 162700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20250121 | 162600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20250121 | 162500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20250121 | 162400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20250121 | 162300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20250121 | 162200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20250121 | 162100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20250121 | 162000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20250121 | 161900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20250121 | 161800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20250121 | 161700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20250121 | 161600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20250121 | 161500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20250121 | 161400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 183 | 20250121 | 161300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20250121 | 161200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20250121 | 161100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20250121 | 161000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20250121 | 160900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20250121 | 160800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20250121 | 160700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20250121 | 160600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20250121 | 160500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20250121 | 160400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20250121 | 160300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20250121 | 160200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20250121 | 160100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20250121 | 160000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20250121 | 155900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20250121 | 155800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20250121 | 155700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20250121 | 155600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20250121 | 155500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20250121 | 155400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20250121 | 155300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20250121 | 155200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20250121 | 155100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20250121 | 155000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20250121 | 154900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20250121 | 154800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20250121 | 154700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20250121 | 154600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20250121 | 154500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20250121 | 154400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 213 | 20250121 | 154300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20250121 | 154200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20250121 | 154100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20250121 | 154000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20250121 | 153900 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20250121 | 153800 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20250121 | 153700 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20250121 | 153600 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20250121 | 153500 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 222 | 20250121 | 153400 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 223 | 20250121 | 153300 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 224 | 20250121 | 153200 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 225 | 20250121 | 153100 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 226 | 20250121 | 153000 | 16439546000 | 54600 | 54600 | 54600 | 54600 | 6293 |
| 227 | 20250121 | 152900 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 228 | 20250121 | 152800 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 229 | 20250121 | 152700 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 230 | 20250121 | 152600 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 231 | 20250121 | 152500 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 232 | 20250121 | 152400 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 233 | 20250121 | 152300 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 234 | 20250121 | 152200 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 235 | 20250121 | 152100 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 236 | 20250121 | 152000 | 16095948200 | 55000 | 55000 | 55000 | 55000 | 0 |
| 237 | 20250121 | 151900 | 16095948200 | 55000 | 54900 | 55000 | 54900 | 684 |
| 238 | 20250121 | 151800 | 16058351900 | 54900 | 54900 | 55000 | 54900 | 344 |
| 239 | 20250121 | 151700 | 16039443500 | 54900 | 54900 | 55000 | 54900 | 1110 |
| 240 | 20250121 | 151600 | 15978397400 | 55000 | 55000 | 55000 | 54900 | 412 |
| 241 | 20250121 | 151500 | 15955750400 | 55000 | 54900 | 55000 | 54800 | 469 |
| 242 | 20250121 | 151400 | 15929976400 | 55000 | 54900 | 55000 | 54800 | 1423 |
| 243 | 20250121 | 151300 | 15851836800 | 54900 | 54900 | 55000 | 54900 | 813 |
| 244 | 20250121 | 151200 | 15807155400 | 55000 | 55000 | 55100 | 54900 | 374 |
| 245 | 20250121 | 151100 | 15786585600 | 54900 | 55100 | 55100 | 54900 | 624 |
| 246 | 20250121 | 151000 | 15752232600 | 55000 | 55000 | 55100 | 55000 | 590 |
| 247 | 20250121 | 150900 | 15719743000 | 55100 | 55000 | 55100 | 54900 | 507 |
| 248 | 20250121 | 150800 | 15691847400 | 55000 | 55000 | 55100 | 54900 | 406 |
| 249 | 20250121 | 150700 | 15669514400 | 55000 | 55000 | 55100 | 54900 | 457 |
| 250 | 20250121 | 150600 | 15644383500 | 55000 | 55000 | 55100 | 54900 | 508 |
| 251 | 20250121 | 150500 | 15616443400 | 55000 | 55000 | 55100 | 54900 | 480 |
| 252 | 20250121 | 150400 | 15590045600 | 55000 | 55200 | 55300 | 55000 | 922 |
| 253 | 20250121 | 150300 | 15539255700 | 55200 | 55200 | 55200 | 55100 | 538 |
| 254 | 20250121 | 150200 | 15509579100 | 55200 | 55100 | 55200 | 55000 | 1010 |
| 255 | 20250121 | 150100 | 15453848100 | 55200 | 55100 | 55200 | 55100 | 558 |
| 256 | 20250121 | 150000 | 15423068300 | 55100 | 55200 | 55200 | 55100 | 506 |
| 257 | 20250121 | 145900 | 15395142900 | 55200 | 55200 | 55200 | 55100 | 673 |
| 258 | 20250121 | 145800 | 15358006300 | 55200 | 55100 | 55200 | 55000 | 3471 |
| 259 | 20250121 | 145700 | 15166475200 | 55100 | 55000 | 55100 | 55000 | 319 |
| 260 | 20250121 | 145600 | 15148903400 | 55000 | 55100 | 55200 | 54900 | 1844 |
| 261 | 20250121 | 145500 | 15047440800 | 55100 | 55100 | 55200 | 55000 | 723 |
| 262 | 20250121 | 145400 | 15007596200 | 55100 | 55100 | 55200 | 55000 | 607 |
| 263 | 20250121 | 145300 | 14974175000 | 55100 | 55200 | 55200 | 54900 | 477 |
| 264 | 20250121 | 145200 | 14947924100 | 55000 | 55200 | 55200 | 54900 | 715 |
| 265 | 20250121 | 145100 | 14908539300 | 55200 | 55200 | 55300 | 55000 | 3609 |
| 266 | 20250121 | 145000 | 14709399400 | 55100 | 55000 | 55200 | 54900 | 1412 |
| 267 | 20250121 | 144900 | 14631577700 | 55000 | 55100 | 55200 | 54900 | 2713 |
| 268 | 20250121 | 144800 | 14482190700 | 55100 | 55000 | 55100 | 54900 | 584 |
| 269 | 20250121 | 144700 | 14450052900 | 55000 | 54900 | 55000 | 54900 | 786 |
| 270 | 20250121 | 144600 | 14406836000 | 54900 | 55000 | 55000 | 54900 | 1379 |
| 271 | 20250121 | 144500 | 14331007600 | 55000 | 54900 | 55000 | 54900 | 737 |
| 272 | 20250121 | 144400 | 14290505500 | 55000 | 55000 | 55000 | 54900 | 796 |
| 273 | 20250121 | 144300 | 14246752100 | 55000 | 54900 | 55000 | 54900 | 637 |
| 274 | 20250121 | 144200 | 14211725900 | 54900 | 55000 | 55000 | 54900 | 1016 |
| 275 | 20250121 | 144100 | 14155853700 | 55000 | 54900 | 55000 | 54800 | 601 |
| 276 | 20250121 | 144000 | 14122842600 | 54900 | 54900 | 54900 | 54800 | 679 |
| 277 | 20250121 | 143900 | 14085573700 | 54900 | 55000 | 55000 | 54800 | 762 |
| 278 | 20250121 | 143800 | 14043713200 | 55000 | 54800 | 55000 | 54800 | 1265 |
| 279 | 20250121 | 143700 | 13974241000 | 54900 | 54800 | 54900 | 54700 | 1082 |
| 280 | 20250121 | 143600 | 13914916400 | 54800 | 54700 | 54800 | 54600 | 345 |
| 281 | 20250121 | 143500 | 13896026000 | 54700 | 54800 | 54800 | 54600 | 668 |
| 282 | 20250121 | 143400 | 13859461600 | 54800 | 54700 | 54800 | 54600 | 470 |
| 283 | 20250121 | 143300 | 13833735900 | 54500 | 54600 | 54700 | 54500 | 1783 |
| 284 | 20250121 | 143200 | 13736225400 | 54700 | 54600 | 54700 | 54500 | 609 |
| 285 | 20250121 | 143100 | 13702952500 | 54600 | 54600 | 54600 | 54400 | 344 |
| 286 | 20250121 | 143000 | 13684196400 | 54500 | 54400 | 54600 | 54400 | 395 |
| 287 | 20250121 | 142900 | 13662660000 | 54600 | 54600 | 54700 | 54400 | 591 |
| 288 | 20250121 | 142800 | 13630430600 | 54600 | 54700 | 54700 | 54500 | 571 |
| 289 | 20250121 | 142700 | 13599254700 | 54700 | 54600 | 54700 | 54500 | 344 |
| 290 | 20250121 | 142600 | 13580485000 | 54600 | 54400 | 54700 | 54300 | 474 |
| 291 | 20250121 | 142500 | 13554639800 | 54400 | 54600 | 54600 | 54400 | 490 |
| 292 | 20250121 | 142400 | 13527960800 | 54500 | 54600 | 54700 | 54500 | 1213 |
| 293 | 20250121 | 142300 | 13461807200 | 54500 | 54400 | 54600 | 54400 | 278 |
| 294 | 20250121 | 142200 | 13446642800 | 54500 | 54400 | 54500 | 54300 | 257 |
| 295 | 20250121 | 142100 | 13432659400 | 54300 | 54500 | 54500 | 54300 | 1167 |
| 296 | 20250121 | 142000 | 13369190600 | 54500 | 54700 | 54700 | 54400 | 638 |
| 297 | 20250121 | 141900 | 13334408900 | 54500 | 54500 | 54700 | 54500 | 626 |
| 298 | 20250121 | 141800 | 13300235200 | 54600 | 54600 | 54700 | 54500 | 767 |
| 299 | 20250121 | 141700 | 13258317500 | 54600 | 54700 | 54700 | 54500 | 545 |
| 300 | 20250121 | 141600 | 13228546500 | 54700 | 54700 | 54700 | 54500 | 375 |
| 301 | 20250121 | 141500 | 13208061100 | 54600 | 54500 | 54700 | 54400 | 491 |
| 302 | 20250121 | 141400 | 13181243600 | 54700 | 54600 | 54700 | 54500 | 343 |
| 303 | 20250121 | 141300 | 13162515000 | 54600 | 54700 | 54700 | 54500 | 438 |
| 304 | 20250121 | 141200 | 13138584200 | 54600 | 54700 | 54700 | 54500 | 423 |
| 305 | 20250121 | 141100 | 13115462000 | 54500 | 54600 | 54700 | 54500 | 399 |
| 306 | 20250121 | 141000 | 13093678500 | 54500 | 54700 | 54700 | 54500 | 557 |
| 307 | 20250121 | 140900 | 13063277800 | 54600 | 54600 | 54700 | 54600 | 318 |
| 308 | 20250121 | 140800 | 13045900000 | 54700 | 54500 | 54700 | 54500 | 580 |
| 309 | 20250121 | 140700 | 13014234900 | 54500 | 54600 | 54600 | 54500 | 418 |
| 310 | 20250121 | 140600 | 12991415500 | 54600 | 54600 | 54600 | 54500 | 422 |
| 311 | 20250121 | 140500 | 12968377400 | 54600 | 54700 | 54700 | 54500 | 494 |
| 312 | 20250121 | 140400 | 12941383300 | 54700 | 54600 | 54700 | 54500 | 643 |
| 313 | 20250121 | 140300 | 12906312200 | 54500 | 54700 | 54700 | 54500 | 950 |
| 314 | 20250121 | 140200 | 12854398700 | 54700 | 54600 | 54700 | 54500 | 345 |
| 315 | 20250121 | 140100 | 12835559300 | 54500 | 54600 | 54700 | 54400 | 586 |
| 316 | 20250121 | 140000 | 12803611800 | 54600 | 54500 | 54700 | 54500 | 760 |
| 317 | 20250121 | 135900 | 12762121100 | 54600 | 54600 | 54600 | 54500 | 388 |
| 318 | 20250121 | 135800 | 12740940300 | 54600 | 54500 | 54600 | 54500 | 832 |
| 319 | 20250121 | 135700 | 12695560000 | 54500 | 54400 | 54600 | 54400 | 735 |
| 320 | 20250121 | 135600 | 12655497500 | 54500 | 54500 | 54500 | 54400 | 481 |
| 321 | 20250121 | 135500 | 12629298700 | 54500 | 54600 | 54600 | 54400 | 465 |
| 322 | 20250121 | 135400 | 12603937300 | 54600 | 54500 | 54600 | 54400 | 555 |
| 323 | 20250121 | 135300 | 12573652500 | 54600 | 54400 | 54600 | 54400 | 343 |
| 324 | 20250121 | 135200 | 12554961000 | 54500 | 54500 | 54500 | 54300 | 480 |
| 325 | 20250121 | 135100 | 12528816000 | 54400 | 54500 | 54500 | 54400 | 380 |
| 326 | 20250121 | 135000 | 12508117100 | 54500 | 54500 | 54600 | 54300 | 569 |
| 327 | 20250121 | 134900 | 12477118000 | 54500 | 54600 | 54600 | 54400 | 328 |
| 328 | 20250121 | 134800 | 12459239500 | 54600 | 54500 | 54600 | 54300 | 387 |
| 329 | 20250121 | 134700 | 12438167700 | 54400 | 54600 | 54600 | 54300 | 372 |
| 330 | 20250121 | 134600 | 12417901400 | 54600 | 54400 | 54600 | 54300 | 409 |
| 331 | 20250121 | 134500 | 12395605700 | 54500 | 54600 | 54600 | 54400 | 407 |
| 332 | 20250121 | 134400 | 12373428600 | 54600 | 54500 | 54600 | 54400 | 427 |
| 333 | 20250121 | 134300 | 12350138500 | 54500 | 54400 | 54600 | 54400 | 430 |
| 334 | 20250121 | 134200 | 12326727400 | 54500 | 54500 | 54600 | 54400 | 547 |
| 335 | 20250121 | 134100 | 12296905300 | 54400 | 54500 | 54600 | 54400 | 526 |
| 336 | 20250121 | 134000 | 12268213900 | 54600 | 54500 | 54600 | 54400 | 338 |
| 337 | 20250121 | 133900 | 12249791800 | 54500 | 54600 | 54600 | 54400 | 504 |
| 338 | 20250121 | 133800 | 12222309100 | 54600 | 54600 | 54600 | 54400 | 615 |
| 339 | 20250121 | 133700 | 12188761100 | 54600 | 54700 | 54700 | 54500 | 845 |
| 340 | 20250121 | 133600 | 12142614600 | 54700 | 54700 | 54800 | 54600 | 772 |
| 341 | 20250121 | 133500 | 12100385900 | 54700 | 54500 | 54700 | 54500 | 954 |
| 342 | 20250121 | 133400 | 12048297900 | 54600 | 54400 | 54600 | 54300 | 3133 |
| 343 | 20250121 | 133300 | 11877787300 | 54400 | 54300 | 54400 | 54300 | 1034 |
| 344 | 20250121 | 133200 | 11821544800 | 54400 | 54200 | 54400 | 54100 | 4875 |
| 345 | 20250121 | 133100 | 11557260800 | 54100 | 54100 | 54200 | 54100 | 566 |
| 346 | 20250121 | 133000 | 11526591500 | 54100 | 54200 | 54200 | 54100 | 1101 |
| 347 | 20250121 | 132900 | 11466920200 | 54200 | 54100 | 54200 | 54000 | 286 |
| 348 | 20250121 | 132800 | 11451438700 | 54100 | 54200 | 54200 | 53900 | 676 |
| 349 | 20250121 | 132700 | 11414886000 | 54100 | 54200 | 54200 | 54100 | 319 |
| 350 | 20250121 | 132600 | 11397607100 | 54200 | 54100 | 54200 | 53900 | 400 |
| 351 | 20250121 | 132500 | 11375969500 | 54100 | 54000 | 54100 | 53900 | 394 |
| 352 | 20250121 | 132400 | 11354690400 | 53900 | 53900 | 54000 | 53900 | 49 |
| 353 | 20250121 | 132300 | 11352046100 | 54000 | 53800 | 54000 | 53700 | 147 |
| 354 | 20250121 | 132200 | 11344121200 | 53800 | 54000 | 54000 | 53800 | 210 |
| 355 | 20250121 | 132100 | 11332796300 | 53900 | 53900 | 54000 | 53800 | 84 |
| 356 | 20250121 | 132000 | 11328268600 | 53900 | 53900 | 54000 | 53800 | 235 |
| 357 | 20250121 | 131900 | 11315600100 | 53900 | 53900 | 54000 | 53800 | 135 |
| 358 | 20250121 | 131800 | 11308326400 | 53900 | 54000 | 54100 | 53800 | 333 |
| 359 | 20250121 | 131700 | 11290385000 | 54000 | 54100 | 54100 | 53800 | 154 |
| 360 | 20250121 | 131600 | 11282065700 | 54100 | 53900 | 54100 | 53800 | 139 |
| 361 | 20250121 | 131500 | 11274562200 | 54000 | 53900 | 54100 | 53800 | 247 |
| 362 | 20250121 | 131400 | 11261231400 | 53900 | 53900 | 53900 | 53800 | 98 |
| 363 | 20250121 | 131300 | 11255951100 | 53800 | 53800 | 53900 | 53700 | 116 |
| 364 | 20250121 | 131200 | 11249707500 | 53900 | 53800 | 53900 | 53700 | 125 |
| 365 | 20250121 | 131100 | 11242973700 | 53900 | 53700 | 53900 | 53600 | 282 |
| 366 | 20250121 | 131000 | 11227815000 | 53700 | 53800 | 53800 | 53700 | 182 |
| 367 | 20250121 | 130900 | 11218033200 | 53900 | 53700 | 53900 | 53600 | 325 |
| 368 | 20250121 | 130800 | 11200572000 | 53600 | 53800 | 54000 | 53600 | 1128 |
| 369 | 20250121 | 130700 | 11139983000 | 54000 | 53900 | 54000 | 53800 | 1018 |
| 370 | 20250121 | 130600 | 11085176700 | 53900 | 54000 | 54000 | 53900 | 239 |
| 371 | 20250121 | 130500 | 11072278000 | 53900 | 54100 | 54100 | 53900 | 594 |
| 372 | 20250121 | 130400 | 11040206100 | 54000 | 54200 | 54200 | 54000 | 194 |
| 373 | 20250121 | 130300 | 11029703400 | 54200 | 54300 | 54300 | 54000 | 256 |
| 374 | 20250121 | 130200 | 11015839100 | 54300 | 54100 | 54300 | 54100 | 215 |
| 375 | 20250121 | 130100 | 11004188600 | 54100 | 54000 | 54300 | 54000 | 216 |
| 376 | 20250121 | 130000 | 10992470500 | 54100 | 54100 | 54300 | 54000 | 281 |
| 377 | 20250121 | 125900 | 10977257700 | 54100 | 54200 | 54300 | 54100 | 234 |
| 378 | 20250121 | 125800 | 10964574500 | 54100 | 54200 | 54300 | 54100 | 157 |
| 379 | 20250121 | 125700 | 10956058800 | 54200 | 54200 | 54300 | 54000 | 232 |
| 380 | 20250121 | 125600 | 10943499500 | 54300 | 54200 | 54300 | 54100 | 362 |
| 381 | 20250121 | 125500 | 10923884600 | 54200 | 54200 | 54300 | 54000 | 302 |
| 382 | 20250121 | 125400 | 10907535600 | 54100 | 54200 | 54300 | 54100 | 470 |
| 383 | 20250121 | 125300 | 10882033700 | 54100 | 54300 | 54300 | 54100 | 172 |
| 384 | 20250121 | 125200 | 10872713800 | 54200 | 54000 | 54200 | 54000 | 605 |
| 385 | 20250121 | 125100 | 10839934600 | 54000 | 54000 | 54000 | 54000 | 1478 |
| 386 | 20250121 | 125000 | 10760122600 | 53900 | 54000 | 54000 | 53900 | 540 |
| 387 | 20250121 | 124900 | 10730991800 | 53900 | 54000 | 54000 | 53900 | 362 |
| 388 | 20250121 | 124800 | 10711451700 | 54200 | 54000 | 54200 | 54000 | 311 |
| 389 | 20250121 | 124700 | 10694629800 | 54000 | 54200 | 54200 | 53900 | 123 |
| 390 | 20250121 | 124600 | 10687988900 | 54000 | 54000 | 54200 | 54000 | 533 |
| 391 | 20250121 | 124500 | 10659154600 | 54000 | 54000 | 54200 | 54000 | 259 |
| 392 | 20250121 | 124400 | 10645150900 | 53700 | 54100 | 54100 | 53700 | 1134 |
| 393 | 20250121 | 124300 | 10584091800 | 54100 | 54100 | 54100 | 54000 | 115 |
| 394 | 20250121 | 124200 | 10577870800 | 54100 | 54100 | 54100 | 54000 | 782 |
| 395 | 20250121 | 124100 | 10535600100 | 54000 | 54100 | 54100 | 53900 | 170 |
| 396 | 20250121 | 124000 | 10526421100 | 54100 | 54000 | 54100 | 54000 | 188 |
| 397 | 20250121 | 123900 | 10516255800 | 53900 | 54100 | 54100 | 53900 | 111 |
| 398 | 20250121 | 123800 | 10510259900 | 53800 | 53900 | 54100 | 53800 | 506 |
| 399 | 20250121 | 123700 | 10482958400 | 53900 | 54000 | 54000 | 53800 | 207 |
| 400 | 20250121 | 123600 | 10471799100 | 53900 | 54000 | 54000 | 53800 | 232 |
| 401 | 20250121 | 123500 | 10459285200 | 53900 | 53800 | 54000 | 53800 | 194 |
| 402 | 20250121 | 123400 | 10448833100 | 53900 | 53900 | 54000 | 53800 | 261 |
| 403 | 20250121 | 123300 | 10434768100 | 53900 | 54000 | 54000 | 53800 | 159 |
| 404 | 20250121 | 123200 | 10426192600 | 54000 | 53800 | 54000 | 53800 | 375 |
| 405 | 20250121 | 123100 | 10405961000 | 53900 | 53900 | 54000 | 53800 | 137 |
| 406 | 20250121 | 123000 | 10398583900 | 53900 | 53800 | 53900 | 53800 | 367 |
| 407 | 20250121 | 122900 | 10378807100 | 53900 | 53900 | 53900 | 53800 | 90 |
| 408 | 20250121 | 122800 | 10373957900 | 53800 | 54100 | 54300 | 53800 | 1080 |
| 409 | 20250121 | 122700 | 10315671100 | 54100 | 54100 | 54300 | 54000 | 127 |
| 410 | 20250121 | 122600 | 10308792200 | 54300 | 54100 | 54300 | 54100 | 376 |
| 411 | 20250121 | 122500 | 10288412600 | 54200 | 54100 | 54200 | 54100 | 105 |
| 412 | 20250121 | 122400 | 10282728500 | 54200 | 54300 | 54300 | 54100 | 322 |
| 413 | 20250121 | 122300 | 10265285700 | 54200 | 54200 | 54200 | 54100 | 59 |
| 414 | 20250121 | 122200 | 10262091700 | 54100 | 54100 | 54200 | 54000 | 408 |
| 415 | 20250121 | 122100 | 10239987700 | 54100 | 54100 | 54200 | 54000 | 163 |
| 416 | 20250121 | 122000 | 10231172600 | 54000 | 54000 | 54200 | 54000 | 365 |
| 417 | 20250121 | 121900 | 10211408500 | 54100 | 54000 | 54100 | 54000 | 113 |
| 418 | 20250121 | 121800 | 10205298300 | 54100 | 54000 | 54100 | 53900 | 348 |
| 419 | 20250121 | 121700 | 10186478000 | 54000 | 54000 | 54000 | 53900 | 166 |
| 420 | 20250121 | 121600 | 10177516600 | 54000 | 54000 | 54000 | 53900 | 182 |
| 421 | 20250121 | 121500 | 10167691900 | 54000 | 54000 | 54000 | 53900 | 123 |
| 422 | 20250121 | 121400 | 10161059800 | 54000 | 53800 | 54000 | 53800 | 339 |
| 423 | 20250121 | 121300 | 10142788900 | 53800 | 53800 | 53900 | 53800 | 59 |
| 424 | 20250121 | 121200 | 10139612700 | 53800 | 53800 | 53900 | 53800 | 299 |
| 425 | 20250121 | 121100 | 10123506000 | 53900 | 53900 | 53900 | 53800 | 155 |
| 426 | 20250121 | 121000 | 10115156100 | 53900 | 53800 | 53900 | 53700 | 351 |
| 427 | 20250121 | 120900 | 10096252200 | 53800 | 53700 | 53800 | 53700 | 87 |
| 428 | 20250121 | 120800 | 10091574500 | 53800 | 53900 | 53900 | 53800 | 280 |
| 429 | 20250121 | 120700 | 10076491300 | 53900 | 53900 | 53900 | 53800 | 86 |
| 430 | 20250121 | 120600 | 10071858800 | 53800 | 53900 | 53900 | 53800 | 280 |
| 431 | 20250121 | 120500 | 10056771600 | 53900 | 53900 | 53900 | 53800 | 240 |
| 432 | 20250121 | 120400 | 10043853600 | 53900 | 53900 | 53900 | 53800 | 208 |
| 433 | 20250121 | 120300 | 10032644000 | 53900 | 54000 | 54000 | 53800 | 532 |
| 434 | 20250121 | 120200 | 10003970800 | 54000 | 53900 | 54000 | 53900 | 184 |
| 435 | 20250121 | 120100 | 9994051300 | 53900 | 53800 | 53900 | 53700 | 178 |
| 436 | 20250121 | 120000 | 9984468000 | 53700 | 53700 | 53800 | 53700 | 236 |
| 437 | 20250121 | 115900 | 9971776500 | 53800 | 53900 | 54000 | 53700 | 296 |
| 438 | 20250121 | 115800 | 9955850700 | 54000 | 54100 | 54100 | 53900 | 180 |
| 439 | 20250121 | 115700 | 9946125200 | 54000 | 54000 | 54100 | 53900 | 173 |
| 440 | 20250121 | 115600 | 9936783000 | 54100 | 54100 | 54100 | 53800 | 203 |
| 441 | 20250121 | 115500 | 9925826400 | 53900 | 53900 | 54000 | 53800 | 181 |
| 442 | 20250121 | 115400 | 9916057700 | 54000 | 54200 | 54200 | 53900 | 103 |
| 443 | 20250121 | 115300 | 9910494900 | 54100 | 53800 | 54100 | 53800 | 322 |
| 444 | 20250121 | 115200 | 9893097700 | 53900 | 53900 | 54100 | 53800 | 138 |
| 445 | 20250121 | 115100 | 9885660100 | 54000 | 53900 | 54000 | 53800 | 240 |
| 446 | 20250121 | 115000 | 9872715700 | 54000 | 53900 | 54000 | 53800 | 136 |
| 447 | 20250121 | 114900 | 9865383200 | 53900 | 53700 | 54000 | 53700 | 545 |
| 448 | 20250121 | 114800 | 9835994900 | 53700 | 54100 | 54100 | 53700 | 122 |
| 449 | 20250121 | 114700 | 9829410900 | 54000 | 53900 | 54100 | 53800 | 169 |
| 450 | 20250121 | 114600 | 9820293900 | 53900 | 54000 | 54100 | 53800 | 308 |
| 451 | 20250121 | 114500 | 9803686700 | 54000 | 53900 | 54000 | 53800 | 351 |
| 452 | 20250121 | 114400 | 9784741100 | 53800 | 53900 | 53900 | 53800 | 87 |
| 453 | 20250121 | 114300 | 9780054600 | 53800 | 53800 | 53900 | 53700 | 334 |
| 454 | 20250121 | 114200 | 9762080700 | 53900 | 54000 | 54000 | 53900 | 555 |
| 455 | 20250121 | 114100 | 9732126900 | 54000 | 54000 | 54000 | 53900 | 265 |
| 456 | 20250121 | 114000 | 9717818800 | 53700 | 53800 | 53900 | 53700 | 127 |
| 457 | 20250121 | 113900 | 9710978100 | 53700 | 53800 | 53800 | 53700 | 429 |
| 458 | 20250121 | 113800 | 9687905100 | 53700 | 53700 | 53800 | 53600 | 256 |
| 459 | 20250121 | 113700 | 9674173700 | 53700 | 53700 | 53800 | 53700 | 362 |
| 460 | 20250121 | 113600 | 9654702700 | 53800 | 53800 | 53800 | 53700 | 196 |
| 461 | 20250121 | 113500 | 9644165000 | 53800 | 53700 | 53800 | 53700 | 364 |
| 462 | 20250121 | 113400 | 9624590900 | 53700 | 53800 | 53800 | 53700 | 73 |
| 463 | 20250121 | 113300 | 9620664000 | 53700 | 53700 | 53800 | 53500 | 344 |
| 464 | 20250121 | 113200 | 9602198300 | 53700 | 53500 | 53700 | 53400 | 433 |
| 465 | 20250121 | 113100 | 9579055200 | 53400 | 53700 | 53700 | 53400 | 549 |
| 466 | 20250121 | 113000 | 9549638700 | 53700 | 53800 | 53800 | 53400 | 5137 |
| 467 | 20250121 | 112900 | 9274766500 | 53800 | 53600 | 53800 | 53600 | 404 |
| 468 | 20250121 | 112800 | 9253084100 | 53600 | 53600 | 53700 | 53600 | 410 |
| 469 | 20250121 | 112700 | 9231102400 | 53700 | 53700 | 53700 | 53600 | 171 |
| 470 | 20250121 | 112600 | 9221927600 | 53600 | 53700 | 53800 | 53600 | 342 |
| 471 | 20250121 | 112500 | 9203567000 | 53800 | 53600 | 53800 | 53600 | 335 |
| 472 | 20250121 | 112400 | 9185592000 | 53700 | 53700 | 53700 | 53600 | 94 |
| 473 | 20250121 | 112300 | 9180546700 | 53700 | 53700 | 53800 | 53500 | 638 |
| 474 | 20250121 | 112200 | 9146331100 | 53700 | 53600 | 53700 | 53600 | 133 |
| 475 | 20250121 | 112100 | 9139194500 | 53700 | 53600 | 53700 | 53500 | 1034 |
| 476 | 20250121 | 112000 | 9083775100 | 53700 | 53700 | 53700 | 53600 | 194 |
| 477 | 20250121 | 111900 | 9073368800 | 53700 | 53700 | 53700 | 53600 | 239 |
| 478 | 20250121 | 111800 | 9060536500 | 53700 | 53700 | 53700 | 53600 | 103 |
| 479 | 20250121 | 111700 | 9055007900 | 53600 | 53600 | 53800 | 53600 | 347 |
| 480 | 20250121 | 111600 | 9036387600 | 53700 | 53700 | 53800 | 53600 | 119 |
| 481 | 20250121 | 111500 | 9029996400 | 53800 | 54100 | 54300 | 53600 | 2825 |
| 482 | 20250121 | 111400 | 8878153200 | 54100 | 53900 | 54100 | 53900 | 81 |
| 483 | 20250121 | 111300 | 8873779600 | 54300 | 54100 | 54300 | 53900 | 1053 |
| 484 | 20250121 | 111200 | 8816679200 | 54000 | 54100 | 54200 | 53900 | 139 |
| 485 | 20250121 | 111100 | 8809161400 | 53900 | 53800 | 54200 | 53800 | 266 |
| 486 | 20250121 | 111000 | 8794775000 | 53800 | 54100 | 54100 | 53800 | 178 |
| 487 | 20250121 | 110900 | 8785177200 | 53800 | 54100 | 54100 | 53800 | 358 |
| 488 | 20250121 | 110800 | 8765834800 | 54100 | 53900 | 54100 | 53900 | 477 |
| 489 | 20250121 | 110700 | 8740107900 | 54000 | 54000 | 54200 | 53900 | 356 |
| 490 | 20250121 | 110600 | 8720837400 | 54000 | 53900 | 54000 | 53900 | 156 |
| 491 | 20250121 | 110500 | 8712418500 | 53900 | 53700 | 54100 | 53700 | 1426 |
| 492 | 20250121 | 110400 | 8635428800 | 54000 | 53900 | 54000 | 53700 | 121 |
| 493 | 20250121 | 110300 | 8628919600 | 53900 | 53700 | 53900 | 53700 | 125 |
| 494 | 20250121 | 110200 | 8622185400 | 53900 | 54100 | 54100 | 53700 | 545 |
| 495 | 20250121 | 110100 | 8592868000 | 53900 | 53700 | 54100 | 53700 | 604 |
| 496 | 20250121 | 110000 | 8560323300 | 53700 | 53900 | 53900 | 53700 | 107 |
| 497 | 20250121 | 105900 | 8554567500 | 53900 | 54100 | 54200 | 53700 | 1108 |
| 498 | 20250121 | 105800 | 8494940800 | 54000 | 54000 | 54200 | 53900 | 147 |
| 499 | 20250121 | 105700 | 8487005200 | 54000 | 54100 | 54200 | 54000 | 254 |
| 500 | 20250121 | 105600 | 8473251500 | 54100 | 54100 | 54200 | 54100 | 28 |
| 501 | 20250121 | 105500 | 8471735200 | 54100 | 54000 | 54100 | 53900 | 273 |
| 502 | 20250121 | 105400 | 8456979600 | 53900 | 53900 | 54100 | 53700 | 1001 |
| 503 | 20250121 | 105300 | 8403049700 | 54000 | 54000 | 54000 | 53900 | 247 |
| 504 | 20250121 | 105200 | 8389712400 | 54000 | 54000 | 54000 | 53900 | 81 |
| 505 | 20250121 | 105100 | 8385342700 | 54000 | 53900 | 54000 | 53800 | 333 |
| 506 | 20250121 | 105000 | 8367385300 | 53900 | 53800 | 53900 | 53800 | 14 |
| 507 | 20250121 | 104900 | 8366631300 | 53800 | 53700 | 54000 | 53700 | 193 |
| 508 | 20250121 | 104800 | 8356231500 | 53700 | 53900 | 53900 | 53600 | 397 |
| 509 | 20250121 | 104700 | 8334910600 | 54000 | 53700 | 54000 | 53700 | 182 |
| 510 | 20250121 | 104600 | 8325091300 | 53800 | 53900 | 54000 | 53800 | 87 |
| 511 | 20250121 | 104500 | 8320400900 | 53800 | 53600 | 54000 | 53600 | 548 |
| 512 | 20250121 | 104400 | 8290919800 | 53900 | 53600 | 53900 | 53600 | 153 |
| 513 | 20250121 | 104300 | 8282686900 | 53700 | 53800 | 54000 | 53600 | 2775 |
| 514 | 20250121 | 104200 | 8133590000 | 53700 | 54100 | 54100 | 53700 | 867 |
| 515 | 20250121 | 104100 | 8087006100 | 54100 | 53700 | 54100 | 53700 | 574 |
| 516 | 20250121 | 104000 | 8056067400 | 53800 | 53900 | 54000 | 53700 | 234 |
| 517 | 20250121 | 103900 | 8043496400 | 54000 | 53800 | 54000 | 53700 | 207 |
| 518 | 20250121 | 103800 | 8032331700 | 53800 | 53800 | 54000 | 53600 | 212 |
| 519 | 20250121 | 103700 | 8020914500 | 53600 | 53700 | 54200 | 53600 | 1337 |
| 520 | 20250121 | 103600 | 7948898200 | 53700 | 53800 | 54200 | 53700 | 437 |
| 521 | 20250121 | 103500 | 7925396600 | 54200 | 54000 | 54300 | 53800 | 710 |
| 522 | 20250121 | 103400 | 7887050600 | 54000 | 54200 | 54300 | 54000 | 411 |
| 523 | 20250121 | 103300 | 7864792100 | 54100 | 54000 | 54100 | 54000 | 729 |
| 524 | 20250121 | 103200 | 7825355400 | 54100 | 54100 | 54100 | 54000 | 122 |
| 525 | 20250121 | 103100 | 7818763800 | 54100 | 53900 | 54200 | 53900 | 653 |
| 526 | 20250121 | 103000 | 7783453800 | 53900 | 53600 | 54000 | 53500 | 189 |
| 527 | 20250121 | 102900 | 7773287500 | 53600 | 53900 | 53900 | 53500 | 790 |
| 528 | 20250121 | 102800 | 7730940400 | 53500 | 53900 | 54000 | 53500 | 1534 |
| 529 | 20250121 | 102700 | 7648523200 | 53800 | 54000 | 54200 | 53800 | 755 |
| 530 | 20250121 | 102600 | 7607773100 | 54000 | 54100 | 54100 | 53900 | 299 |
| 531 | 20250121 | 102500 | 7591628000 | 54100 | 54200 | 54300 | 54000 | 609 |
| 532 | 20250121 | 102400 | 7558680500 | 54200 | 54200 | 54200 | 54000 | 136 |
| 533 | 20250121 | 102300 | 7551313700 | 54200 | 54100 | 54200 | 54000 | 271 |
| 534 | 20250121 | 102200 | 7536658200 | 54000 | 54200 | 54200 | 53900 | 856 |
| 535 | 20250121 | 102100 | 7490430700 | 54200 | 54200 | 54300 | 54000 | 659 |
| 536 | 20250121 | 102000 | 7454708500 | 54100 | 54200 | 54200 | 53900 | 792 |
| 537 | 20250121 | 101900 | 7411893100 | 54300 | 54300 | 54300 | 54100 | 740 |
| 538 | 20250121 | 101800 | 7371804800 | 54300 | 54300 | 54300 | 54100 | 374 |
| 539 | 20250121 | 101700 | 7351536600 | 54300 | 54300 | 54400 | 54200 | 636 |
| 540 | 20250121 | 101600 | 7316991400 | 54400 | 54300 | 54400 | 54200 | 204 |
| 541 | 20250121 | 101500 | 7305924500 | 54300 | 54300 | 54300 | 54200 | 231 |
| 542 | 20250121 | 101400 | 7293384300 | 54300 | 54400 | 54400 | 54200 | 275 |
| 543 | 20250121 | 101300 | 7278458000 | 54400 | 54400 | 54500 | 54300 | 626 |
| 544 | 20250121 | 101200 | 7244407000 | 54300 | 54400 | 54400 | 54200 | 455 |
| 545 | 20250121 | 101100 | 7219677400 | 54400 | 54300 | 54500 | 54300 | 401 |
| 546 | 20250121 | 101000 | 7197839500 | 54300 | 54300 | 54500 | 54200 | 727 |
| 547 | 20250121 | 100900 | 7158293800 | 54300 | 54400 | 54400 | 54200 | 353 |
| 548 | 20250121 | 100800 | 7139110000 | 54400 | 54400 | 54400 | 54000 | 140 |
| 549 | 20250121 | 100700 | 7131520400 | 54300 | 54300 | 54400 | 54100 | 435 |
| 550 | 20250121 | 100600 | 7107893700 | 54300 | 54300 | 54300 | 54100 | 679 |
| 551 | 20250121 | 100500 | 7071091500 | 54200 | 54200 | 54300 | 54200 | 472 |
| 552 | 20250121 | 100400 | 7045474600 | 54100 | 54300 | 54300 | 54100 | 285 |
| 553 | 20250121 | 100300 | 7030031100 | 54400 | 54100 | 54400 | 53900 | 912 |
| 554 | 20250121 | 100200 | 6980580400 | 54000 | 53800 | 54000 | 53500 | 1677 |
| 555 | 20250121 | 100100 | 6890424700 | 53500 | 54100 | 54200 | 53400 | 7062 |
| 556 | 20250121 | 100000 | 6510519900 | 54100 | 54300 | 54400 | 54000 | 1273 |
| 557 | 20250121 | 095900 | 6441635900 | 54300 | 54600 | 54600 | 54100 | 974 |
| 558 | 20250121 | 095800 | 6388746400 | 54600 | 54300 | 54600 | 54200 | 2522 |
| 559 | 20250121 | 095700 | 6251546000 | 54200 | 54400 | 54400 | 54100 | 556 |
| 560 | 20250121 | 095600 | 6221375400 | 54400 | 54400 | 54400 | 54200 | 463 |
| 561 | 20250121 | 095500 | 6196212600 | 54200 | 54400 | 54400 | 54200 | 362 |
| 562 | 20250121 | 095400 | 6176554700 | 54300 | 54100 | 54300 | 54100 | 1145 |
| 563 | 20250121 | 095300 | 6114531000 | 54100 | 54400 | 54400 | 54100 | 668 |
| 564 | 20250121 | 095200 | 6078322100 | 54400 | 54600 | 54600 | 54200 | 2822 |
| 565 | 20250121 | 095100 | 5924975300 | 54600 | 54600 | 54600 | 54400 | 335 |
| 566 | 20250121 | 095000 | 5906709500 | 54500 | 54700 | 54700 | 54500 | 1128 |
| 567 | 20250121 | 094900 | 5845192500 | 54700 | 54700 | 54800 | 54600 | 821 |
| 568 | 20250121 | 094800 | 5800312100 | 54700 | 54800 | 54900 | 54500 | 4197 |
| 569 | 20250121 | 094700 | 5571018300 | 54900 | 54900 | 54900 | 54800 | 389 |
| 570 | 20250121 | 094600 | 5549673800 | 54900 | 55100 | 55100 | 54900 | 623 |
| 571 | 20250121 | 094500 | 5515401700 | 55100 | 55100 | 55100 | 55000 | 434 |
| 572 | 20250121 | 094400 | 5491513900 | 55000 | 54900 | 55100 | 54900 | 240 |
| 573 | 20250121 | 094300 | 5478317300 | 54700 | 54800 | 54900 | 54600 | 810 |
| 574 | 20250121 | 094200 | 5433945600 | 54700 | 54800 | 54800 | 54400 | 2680 |
| 575 | 20250121 | 094100 | 5287596200 | 54800 | 54700 | 54900 | 54600 | 785 |
| 576 | 20250121 | 094000 | 5244654200 | 54700 | 54700 | 54700 | 54400 | 759 |
| 577 | 20250121 | 093900 | 5203294600 | 54600 | 54600 | 54700 | 54400 | 2506 |
| 578 | 20250121 | 093800 | 5066696900 | 54500 | 54600 | 54700 | 54400 | 3368 |
| 579 | 20250121 | 093700 | 4883130700 | 54700 | 55100 | 55100 | 54600 | 2098 |
| 580 | 20250121 | 093600 | 4768161500 | 55100 | 55300 | 55300 | 54900 | 2694 |
| 581 | 20250121 | 093500 | 4619722000 | 55200 | 55400 | 55400 | 55200 | 2208 |
| 582 | 20250121 | 093400 | 4497712600 | 55400 | 55400 | 55400 | 55200 | 831 |
| 583 | 20250121 | 093300 | 4451713500 | 55400 | 55200 | 55500 | 55100 | 3675 |
| 584 | 20250121 | 093200 | 4248283700 | 55200 | 54900 | 55200 | 54800 | 3938 |
| 585 | 20250121 | 093100 | 4031791400 | 54900 | 54900 | 54900 | 54800 | 555 |
| 586 | 20250121 | 093000 | 4001325000 | 54800 | 54900 | 55000 | 54800 | 635 |
| 587 | 20250121 | 092900 | 3966517800 | 54900 | 55000 | 55000 | 54700 | 436 |
| 588 | 20250121 | 092800 | 3942585100 | 55000 | 54700 | 55000 | 54700 | 1861 |
| 589 | 20250121 | 092700 | 3840378400 | 54700 | 54900 | 54900 | 54700 | 791 |
| 590 | 20250121 | 092600 | 3797014100 | 54800 | 55000 | 55000 | 54800 | 812 |
| 591 | 20250121 | 092500 | 3752422700 | 55000 | 55100 | 55200 | 55000 | 1239 |
| 592 | 20250121 | 092400 | 3684165700 | 55000 | 55100 | 55400 | 54900 | 3093 |
| 593 | 20250121 | 092300 | 3513419400 | 55200 | 55200 | 55300 | 54900 | 2189 |
| 594 | 20250121 | 092200 | 3392789000 | 55200 | 55200 | 55500 | 55100 | 5359 |
| 595 | 20250121 | 092100 | 3096386400 | 55100 | 54900 | 55200 | 54900 | 4691 |
| 596 | 20250121 | 092000 | 2838260900 | 54900 | 55000 | 55000 | 54700 | 1210 |
| 597 | 20250121 | 091900 | 2771842800 | 55000 | 54700 | 55000 | 54700 | 1491 |
| 598 | 20250121 | 091800 | 2690013100 | 54700 | 54800 | 54800 | 54500 | 2066 |
| 599 | 20250121 | 091700 | 2577111300 | 54800 | 54900 | 54900 | 54700 | 331 |
| 600 | 20250121 | 091600 | 2558986000 | 54800 | 54700 | 54900 | 54600 | 1787 |
| 601 | 20250121 | 091500 | 2461061800 | 54800 | 54800 | 54800 | 54600 | 1407 |
| 602 | 20250121 | 091400 | 2384096500 | 54900 | 54700 | 55000 | 54700 | 1269 |
| 603 | 20250121 | 091300 | 2314494300 | 54600 | 54900 | 55000 | 54600 | 1698 |
| 604 | 20250121 | 091200 | 2221358300 | 54900 | 54900 | 55000 | 54500 | 5795 |
| 605 | 20250121 | 091100 | 1903654900 | 54900 | 54900 | 54900 | 54700 | 2354 |
| 606 | 20250121 | 091000 | 1774502500 | 54900 | 55000 | 55000 | 54700 | 2780 |
| 607 | 20250121 | 090900 | 1622015600 | 54900 | 54900 | 55000 | 54700 | 3702 |
| 608 | 20250121 | 090800 | 1418720200 | 54900 | 54400 | 54900 | 54200 | 4159 |
| 609 | 20250121 | 090700 | 1191685400 | 54400 | 54600 | 54700 | 54400 | 3229 |
| 610 | 20250121 | 090600 | 1015439400 | 54600 | 54400 | 54900 | 54400 | 3602 |
| 611 | 20250121 | 090500 | 818427900 | 54400 | 53900 | 54400 | 53900 | 2862 |
| 612 | 20250121 | 090400 | 663490500 | 53900 | 53800 | 54100 | 53700 | 3526 |
| 613 | 20250121 | 090300 | 473302700 | 53800 | 53700 | 54100 | 53700 | 847 |
| 614 | 20250121 | 090200 | 427681100 | 54100 | 54000 | 54100 | 53600 | 3308 |
| 615 | 20250121 | 090100 | 249327200 | 54100 | 53900 | 54200 | 53900 | 1635 |
| 616 | 20250121 | 090000 | 160843200 | 54000 | 54000 | 54200 | 53700 | 2982 |