33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 3 | 20250114 | 191000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 4 | 20250114 | 190900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 5 | 20250114 | 190800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 6 | 20250114 | 190700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 7 | 20250114 | 190600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 8 | 20250114 | 190500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 9 | 20250114 | 190400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 10 | 20250114 | 190300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 11 | 20250114 | 190200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 12 | 20250114 | 190100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 13 | 20250114 | 190000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 14 | 20250114 | 185900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 15 | 20250114 | 185800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 16 | 20250114 | 185700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 17 | 20250114 | 185600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 18 | 20250114 | 185500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 19 | 20250114 | 185400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 20 | 20250114 | 185300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 21 | 20250114 | 185200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 22 | 20250114 | 185100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 23 | 20250114 | 185000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 24 | 20250114 | 184900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 25 | 20250114 | 184800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 26 | 20250114 | 184700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 27 | 20250114 | 184600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 28 | 20250114 | 184500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 29 | 20250114 | 184400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 30 | 20250114 | 184300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 31 | 20250114 | 184200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 32 | 20250114 | 184100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 33 | 20250114 | 184000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 34 | 20250114 | 183900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 35 | 20250114 | 183800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 36 | 20250114 | 183700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 37 | 20250114 | 183600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 38 | 20250114 | 183500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 39 | 20250114 | 183400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 40 | 20250114 | 183300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 41 | 20250114 | 183200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 42 | 20250114 | 183100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 43 | 20250114 | 183000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 44 | 20250114 | 182900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 45 | 20250114 | 182800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 46 | 20250114 | 182700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 47 | 20250114 | 182600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 48 | 20250114 | 182500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 49 | 20250114 | 182400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 50 | 20250114 | 182300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 51 | 20250114 | 182200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 52 | 20250114 | 182100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 53 | 20250114 | 182000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 54 | 20250114 | 181900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 55 | 20250114 | 181800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 56 | 20250114 | 181700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 57 | 20250114 | 181600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 58 | 20250114 | 181500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 59 | 20250114 | 181400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 60 | 20250114 | 181300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 61 | 20250114 | 181200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 62 | 20250114 | 181100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 63 | 20250114 | 181000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 64 | 20250114 | 180900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 65 | 20250114 | 180800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 66 | 20250114 | 180700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 67 | 20250114 | 180600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 68 | 20250114 | 180500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 69 | 20250114 | 180400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 70 | 20250114 | 180300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 71 | 20250114 | 180200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 72 | 20250114 | 180100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 73 | 20250114 | 180000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 74 | 20250114 | 175900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 75 | 20250114 | 175800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 76 | 20250114 | 175700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 77 | 20250114 | 175600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 78 | 20250114 | 175500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 79 | 20250114 | 175400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 80 | 20250114 | 175300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 81 | 20250114 | 175200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 82 | 20250114 | 175100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 83 | 20250114 | 175000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 84 | 20250114 | 174900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 85 | 20250114 | 174800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 86 | 20250114 | 174700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 87 | 20250114 | 174600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 88 | 20250114 | 174500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 89 | 20250114 | 174400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 90 | 20250114 | 174300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 91 | 20250114 | 174200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 92 | 20250114 | 174100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 93 | 20250114 | 174000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 94 | 20250114 | 173900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 95 | 20250114 | 173800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 96 | 20250114 | 173700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 97 | 20250114 | 173600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 98 | 20250114 | 173500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 99 | 20250114 | 173400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 100 | 20250114 | 173300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 101 | 20250114 | 173200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 102 | 20250114 | 173100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 103 | 20250114 | 173000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 104 | 20250114 | 172900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 105 | 20250114 | 172800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 106 | 20250114 | 172700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 107 | 20250114 | 172600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 108 | 20250114 | 172500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 109 | 20250114 | 172400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 110 | 20250114 | 172300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 111 | 20250114 | 172200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 112 | 20250114 | 172100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 113 | 20250114 | 172000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 114 | 20250114 | 171900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 115 | 20250114 | 171800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 116 | 20250114 | 171700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 117 | 20250114 | 171600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 118 | 20250114 | 171500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 119 | 20250114 | 171400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 120 | 20250114 | 171300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 121 | 20250114 | 171200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 122 | 20250114 | 171100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 123 | 20250114 | 171000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 124 | 20250114 | 170900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 125 | 20250114 | 170800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 126 | 20250114 | 170700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 127 | 20250114 | 170600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 128 | 20250114 | 170500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 129 | 20250114 | 170400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 130 | 20250114 | 170300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 131 | 20250114 | 170200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 132 | 20250114 | 170100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 133 | 20250114 | 170000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 134 | 20250114 | 165900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 135 | 20250114 | 165800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 136 | 20250114 | 165700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 137 | 20250114 | 165600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 138 | 20250114 | 165500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 139 | 20250114 | 165400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 140 | 20250114 | 165300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 141 | 20250114 | 165200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 142 | 20250114 | 165100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 143 | 20250114 | 165000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 144 | 20250114 | 164900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 145 | 20250114 | 164800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 146 | 20250114 | 164700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 147 | 20250114 | 164600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 148 | 20250114 | 164500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 149 | 20250114 | 164400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 150 | 20250114 | 164300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 151 | 20250114 | 164200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 152 | 20250114 | 164100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 153 | 20250114 | 164000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 154 | 20250114 | 163900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 155 | 20250114 | 163800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 156 | 20250114 | 163700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 157 | 20250114 | 163600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 158 | 20250114 | 163500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 159 | 20250114 | 163400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 160 | 20250114 | 163300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 161 | 20250114 | 163200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 162 | 20250114 | 163100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 163 | 20250114 | 163000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 164 | 20250114 | 162900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 165 | 20250114 | 162800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 166 | 20250114 | 162700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 167 | 20250114 | 162600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 168 | 20250114 | 162500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 169 | 20250114 | 162400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 170 | 20250114 | 162300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 171 | 20250114 | 162200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 172 | 20250114 | 162100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 173 | 20250114 | 162000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 174 | 20250114 | 161900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 175 | 20250114 | 161800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 176 | 20250114 | 161700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 177 | 20250114 | 161600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 178 | 20250114 | 161500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 179 | 20250114 | 161400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 180 | 20250114 | 161300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 181 | 20250114 | 161200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 182 | 20250114 | 161100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 183 | 20250114 | 161000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 184 | 20250114 | 160900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 185 | 20250114 | 160800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 186 | 20250114 | 160700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 187 | 20250114 | 160600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 188 | 20250114 | 160500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 189 | 20250114 | 160400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 190 | 20250114 | 160300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 191 | 20250114 | 160200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 192 | 20250114 | 160100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 193 | 20250114 | 160000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 194 | 20250114 | 155900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 195 | 20250114 | 155800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 196 | 20250114 | 155700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 197 | 20250114 | 155600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 198 | 20250114 | 155500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 199 | 20250114 | 155400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 200 | 20250114 | 155300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 201 | 20250114 | 155200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 202 | 20250114 | 155100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 203 | 20250114 | 155000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 204 | 20250114 | 154900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 205 | 20250114 | 154800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 206 | 20250114 | 154700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 207 | 20250114 | 154600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 208 | 20250114 | 154500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 209 | 20250114 | 154400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 210 | 20250114 | 154300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 211 | 20250114 | 154200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 212 | 20250114 | 154100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 213 | 20250114 | 154000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 214 | 20250114 | 153900 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 215 | 20250114 | 153800 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 216 | 20250114 | 153700 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 217 | 20250114 | 153600 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 218 | 20250114 | 153500 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 219 | 20250114 | 153400 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 220 | 20250114 | 153300 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 221 | 20250114 | 153200 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 222 | 20250114 | 153100 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 0 |
| 223 | 20250114 | 153000 | 17997872600 | 57200 | 57200 | 57200 | 57200 | 9951 |
| 224 | 20250114 | 152900 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 225 | 20250114 | 152800 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 226 | 20250114 | 152700 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 227 | 20250114 | 152600 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 228 | 20250114 | 152500 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 229 | 20250114 | 152400 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 230 | 20250114 | 152300 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 231 | 20250114 | 152200 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 232 | 20250114 | 152100 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 233 | 20250114 | 152000 | 17428675400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 234 | 20250114 | 151900 | 17428675400 | 57100 | 57000 | 57100 | 57000 | 1952 |
| 235 | 20250114 | 151800 | 17317274000 | 57100 | 57100 | 57100 | 57000 | 4120 |
| 236 | 20250114 | 151700 | 17082256800 | 57100 | 57000 | 57100 | 56900 | 3287 |
| 237 | 20250114 | 151600 | 16894799000 | 57000 | 56900 | 57000 | 56900 | 598 |
| 238 | 20250114 | 151500 | 16860717800 | 56900 | 57000 | 57000 | 56900 | 415 |
| 239 | 20250114 | 151400 | 16837065200 | 57000 | 56800 | 57000 | 56800 | 762 |
| 240 | 20250114 | 151300 | 16793687300 | 56900 | 56900 | 56900 | 56800 | 1550 |
| 241 | 20250114 | 151200 | 16705504800 | 56900 | 56900 | 56900 | 56800 | 1939 |
| 242 | 20250114 | 151100 | 16595179600 | 56900 | 56700 | 56900 | 56700 | 636 |
| 243 | 20250114 | 151000 | 16559060200 | 56800 | 56700 | 56800 | 56600 | 1776 |
| 244 | 20250114 | 150900 | 16458299300 | 56700 | 56900 | 56900 | 56700 | 344 |
| 245 | 20250114 | 150800 | 16438757800 | 56900 | 56900 | 56900 | 56700 | 1847 |
| 246 | 20250114 | 150700 | 16333828500 | 56900 | 56900 | 56900 | 56800 | 707 |
| 247 | 20250114 | 150600 | 16293609600 | 56900 | 56900 | 57000 | 56800 | 838 |
| 248 | 20250114 | 150500 | 16245921700 | 57000 | 56900 | 57000 | 56900 | 718 |
| 249 | 20250114 | 150400 | 16205040100 | 56900 | 57100 | 57100 | 56800 | 2294 |
| 250 | 20250114 | 150300 | 16074316600 | 57100 | 57100 | 57100 | 57000 | 1103 |
| 251 | 20250114 | 150200 | 16011351500 | 57000 | 56900 | 57100 | 56900 | 5894 |
| 252 | 20250114 | 150100 | 15675503800 | 56900 | 56800 | 56900 | 56800 | 902 |
| 253 | 20250114 | 150000 | 15624218500 | 56800 | 56800 | 56900 | 56800 | 564 |
| 254 | 20250114 | 145900 | 15592167300 | 56800 | 56900 | 56900 | 56800 | 2863 |
| 255 | 20250114 | 145800 | 15429336600 | 56900 | 56800 | 56900 | 56800 | 3011 |
| 256 | 20250114 | 145700 | 15258149600 | 56800 | 56600 | 56800 | 56600 | 2640 |
| 257 | 20250114 | 145600 | 15108374200 | 56600 | 56500 | 56700 | 56500 | 766 |
| 258 | 20250114 | 145500 | 15065012900 | 56500 | 56500 | 56500 | 56500 | 1295 |
| 259 | 20250114 | 145400 | 14991845400 | 56400 | 56500 | 56500 | 56400 | 153 |
| 260 | 20250114 | 145300 | 14983215400 | 56500 | 56500 | 56500 | 56400 | 323 |
| 261 | 20250114 | 145200 | 14964980500 | 56400 | 56500 | 56500 | 56400 | 663 |
| 262 | 20250114 | 145100 | 14927531000 | 56600 | 56500 | 56600 | 56500 | 527 |
| 263 | 20250114 | 145000 | 14897717800 | 56500 | 56500 | 56600 | 56400 | 1095 |
| 264 | 20250114 | 144900 | 14835849400 | 56500 | 56500 | 56600 | 56400 | 1777 |
| 265 | 20250114 | 144800 | 14735463100 | 56500 | 56600 | 56600 | 56500 | 156 |
| 266 | 20250114 | 144700 | 14726646100 | 56600 | 56600 | 56600 | 56500 | 144 |
| 267 | 20250114 | 144600 | 14718501500 | 56600 | 56600 | 56700 | 56600 | 1083 |
| 268 | 20250114 | 144500 | 14657180100 | 56700 | 56700 | 56700 | 56600 | 1970 |
| 269 | 20250114 | 144400 | 14545583700 | 56700 | 56700 | 56700 | 56600 | 248 |
| 270 | 20250114 | 144300 | 14531528100 | 56700 | 56600 | 56700 | 56600 | 181 |
| 271 | 20250114 | 144200 | 14521274900 | 56600 | 56700 | 56800 | 56600 | 584 |
| 272 | 20250114 | 144100 | 14488174300 | 56800 | 56800 | 56900 | 56700 | 1868 |
| 273 | 20250114 | 144000 | 14382131200 | 56900 | 56800 | 56900 | 56700 | 884 |
| 274 | 20250114 | 143900 | 14331918800 | 56800 | 56900 | 57000 | 56800 | 4838 |
| 275 | 20250114 | 143800 | 14056733300 | 56900 | 56600 | 56900 | 56600 | 3292 |
| 276 | 20250114 | 143700 | 13869934500 | 56500 | 56500 | 56600 | 56500 | 128 |
| 277 | 20250114 | 143600 | 13862699500 | 56500 | 56600 | 56600 | 56500 | 140 |
| 278 | 20250114 | 143500 | 13854787600 | 56600 | 56300 | 56600 | 56200 | 3034 |
| 279 | 20250114 | 143400 | 13683515300 | 56300 | 56400 | 56400 | 56300 | 36 |
| 280 | 20250114 | 143300 | 13681487200 | 56400 | 56400 | 56400 | 56300 | 268 |
| 281 | 20250114 | 143200 | 13666388800 | 56400 | 56300 | 56400 | 56300 | 496 |
| 282 | 20250114 | 143100 | 13638452100 | 56400 | 56400 | 56400 | 56300 | 14 |
| 283 | 20250114 | 143000 | 13637663600 | 56400 | 56400 | 56400 | 56300 | 619 |
| 284 | 20250114 | 142900 | 13602770400 | 56400 | 56400 | 56400 | 56300 | 379 |
| 285 | 20250114 | 142800 | 13581424900 | 56400 | 56300 | 56400 | 56300 | 118 |
| 286 | 20250114 | 142700 | 13574778000 | 56300 | 56400 | 56400 | 56300 | 7 |
| 287 | 20250114 | 142600 | 13574383300 | 56400 | 56300 | 56400 | 56300 | 508 |
| 288 | 20250114 | 142500 | 13545766700 | 56400 | 56300 | 56400 | 56300 | 101 |
| 289 | 20250114 | 142400 | 13540077800 | 56400 | 56400 | 56400 | 56300 | 179 |
| 290 | 20250114 | 142300 | 13529988100 | 56400 | 56400 | 56400 | 56200 | 728 |
| 291 | 20250114 | 142200 | 13488969600 | 56400 | 56500 | 56500 | 56200 | 822 |
| 292 | 20250114 | 142100 | 13442689900 | 56400 | 56400 | 56500 | 56400 | 264 |
| 293 | 20250114 | 142000 | 13427799600 | 56400 | 56400 | 56500 | 56400 | 589 |
| 294 | 20250114 | 141900 | 13394559300 | 56400 | 56400 | 56400 | 56400 | 389 |
| 295 | 20250114 | 141800 | 13372619700 | 56400 | 56400 | 56400 | 56300 | 761 |
| 296 | 20250114 | 141700 | 13329726100 | 56400 | 56300 | 56400 | 56300 | 482 |
| 297 | 20250114 | 141600 | 13302576300 | 56300 | 56300 | 56300 | 56200 | 311 |
| 298 | 20250114 | 141500 | 13285072000 | 56300 | 56200 | 56300 | 56200 | 67 |
| 299 | 20250114 | 141400 | 13281301500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 300 | 20250114 | 141300 | 13281301500 | 56300 | 56200 | 56300 | 56200 | 9 |
| 301 | 20250114 | 141200 | 13280795500 | 56300 | 56300 | 56300 | 56200 | 208 |
| 302 | 20250114 | 141100 | 13269104300 | 56300 | 56300 | 56400 | 56200 | 248 |
| 303 | 20250114 | 141000 | 13255142500 | 56400 | 56400 | 56400 | 56200 | 209 |
| 304 | 20250114 | 140900 | 13243383700 | 56400 | 56400 | 56400 | 56300 | 33 |
| 305 | 20250114 | 140800 | 13241523300 | 56400 | 56400 | 56400 | 56300 | 267 |
| 306 | 20250114 | 140700 | 13226487400 | 56400 | 56300 | 56400 | 56300 | 641 |
| 307 | 20250114 | 140600 | 13190398900 | 56300 | 56300 | 56300 | 56300 | 24 |
| 308 | 20250114 | 140500 | 13189047700 | 56300 | 56200 | 56300 | 56100 | 159 |
| 309 | 20250114 | 140400 | 13180112100 | 56200 | 56200 | 56300 | 56200 | 274 |
| 310 | 20250114 | 140300 | 13164713200 | 56200 | 56300 | 56300 | 56200 | 53 |
| 311 | 20250114 | 140200 | 13161731300 | 56300 | 56300 | 56300 | 56300 | 321 |
| 312 | 20250114 | 140100 | 13143659000 | 56300 | 56200 | 56300 | 56200 | 108 |
| 313 | 20250114 | 140000 | 13137579400 | 56200 | 56200 | 56200 | 56200 | 34 |
| 314 | 20250114 | 135900 | 13135668600 | 56200 | 56200 | 56300 | 56200 | 237 |
| 315 | 20250114 | 135800 | 13122341700 | 56200 | 56100 | 56200 | 56100 | 81 |
| 316 | 20250114 | 135700 | 13117796400 | 56100 | 56000 | 56100 | 56000 | 424 |
| 317 | 20250114 | 135600 | 13094027500 | 56000 | 56000 | 56000 | 55900 | 906 |
| 318 | 20250114 | 135500 | 13043291800 | 56100 | 56000 | 56100 | 56000 | 159 |
| 319 | 20250114 | 135400 | 13034387300 | 56000 | 56100 | 56100 | 56000 | 41 |
| 320 | 20250114 | 135300 | 13032091100 | 56100 | 56100 | 56100 | 56000 | 148 |
| 321 | 20250114 | 135200 | 13023794100 | 56100 | 56000 | 56100 | 55900 | 1011 |
| 322 | 20250114 | 135100 | 12967196600 | 56100 | 56000 | 56100 | 56000 | 1081 |
| 323 | 20250114 | 135000 | 12906658600 | 56100 | 56100 | 56100 | 56000 | 405 |
| 324 | 20250114 | 134900 | 12883940700 | 56100 | 56100 | 56100 | 56000 | 85 |
| 325 | 20250114 | 134800 | 12879176100 | 56100 | 56100 | 56100 | 56000 | 138 |
| 326 | 20250114 | 134700 | 12871438300 | 56100 | 56000 | 56100 | 56000 | 371 |
| 327 | 20250114 | 134600 | 12850661500 | 56000 | 56100 | 56100 | 56000 | 510 |
| 328 | 20250114 | 134500 | 12822092900 | 56000 | 56200 | 56200 | 56000 | 1061 |
| 329 | 20250114 | 134400 | 12762602500 | 56200 | 56100 | 56200 | 56100 | 331 |
| 330 | 20250114 | 134300 | 12744016400 | 56100 | 56100 | 56100 | 56000 | 185 |
| 331 | 20250114 | 134200 | 12733646100 | 56100 | 56000 | 56100 | 56000 | 367 |
| 332 | 20250114 | 134100 | 12713091800 | 56000 | 56000 | 56200 | 56000 | 568 |
| 333 | 20250114 | 134000 | 12681259200 | 56000 | 56100 | 56100 | 56000 | 538 |
| 334 | 20250114 | 133900 | 12651119000 | 56100 | 56100 | 56100 | 56000 | 570 |
| 335 | 20250114 | 133800 | 12619189500 | 56100 | 56100 | 56100 | 56000 | 617 |
| 336 | 20250114 | 133700 | 12584583700 | 56100 | 56100 | 56100 | 56000 | 393 |
| 337 | 20250114 | 133600 | 12562555100 | 56100 | 56200 | 56200 | 56100 | 2301 |
| 338 | 20250114 | 133500 | 12433467600 | 56200 | 56200 | 56200 | 56100 | 78 |
| 339 | 20250114 | 133400 | 12429089900 | 56200 | 56200 | 56200 | 56100 | 387 |
| 340 | 20250114 | 133300 | 12407347400 | 56300 | 56300 | 56300 | 56200 | 900 |
| 341 | 20250114 | 133200 | 12356763600 | 56300 | 56200 | 56300 | 56200 | 63 |
| 342 | 20250114 | 133100 | 12353219700 | 56300 | 56300 | 56300 | 56200 | 555 |
| 343 | 20250114 | 133000 | 12322024800 | 56200 | 56200 | 56300 | 56200 | 54 |
| 344 | 20250114 | 132900 | 12318989800 | 56100 | 56200 | 56200 | 56100 | 429 |
| 345 | 20250114 | 132800 | 12294883800 | 56300 | 56300 | 56300 | 56300 | 50 |
| 346 | 20250114 | 132700 | 12292068800 | 56300 | 56300 | 56300 | 56200 | 58 |
| 347 | 20250114 | 132600 | 12288806100 | 56300 | 56200 | 56300 | 56200 | 821 |
| 348 | 20250114 | 132500 | 12242664400 | 56200 | 56300 | 56400 | 56200 | 633 |
| 349 | 20250114 | 132400 | 12206986200 | 56300 | 56300 | 56300 | 56200 | 261 |
| 350 | 20250114 | 132300 | 12192314000 | 56300 | 56100 | 56300 | 56100 | 397 |
| 351 | 20250114 | 132200 | 12170007800 | 56200 | 56300 | 56300 | 56100 | 1318 |
| 352 | 20250114 | 132100 | 12095947200 | 56300 | 56400 | 56400 | 56300 | 2065 |
| 353 | 20250114 | 132000 | 11979615700 | 56500 | 56500 | 56500 | 56500 | 287 |
| 354 | 20250114 | 131900 | 11963400200 | 56400 | 56300 | 56400 | 56300 | 357 |
| 355 | 20250114 | 131800 | 11943269800 | 56400 | 56400 | 56400 | 56300 | 305 |
| 356 | 20250114 | 131700 | 11926084400 | 56400 | 56500 | 56500 | 56400 | 609 |
| 357 | 20250114 | 131600 | 11891730400 | 56600 | 56500 | 56600 | 56500 | 477 |
| 358 | 20250114 | 131500 | 11864765000 | 56400 | 56500 | 56500 | 56300 | 3147 |
| 359 | 20250114 | 131400 | 11687333500 | 56600 | 56600 | 56600 | 56500 | 717 |
| 360 | 20250114 | 131300 | 11646796200 | 56600 | 56500 | 56600 | 56400 | 354 |
| 361 | 20250114 | 131200 | 11626799500 | 56500 | 56400 | 56500 | 56400 | 144 |
| 362 | 20250114 | 131100 | 11618673600 | 56400 | 56500 | 56600 | 56400 | 460 |
| 363 | 20250114 | 131000 | 11592686100 | 56600 | 56600 | 56600 | 56500 | 226 |
| 364 | 20250114 | 130900 | 11579898700 | 56600 | 56600 | 56600 | 56400 | 1021 |
| 365 | 20250114 | 130800 | 11522182200 | 56600 | 56700 | 56700 | 56500 | 969 |
| 366 | 20250114 | 130700 | 11467360300 | 56700 | 56600 | 56700 | 56500 | 585 |
| 367 | 20250114 | 130600 | 11434235300 | 56600 | 56700 | 56800 | 56400 | 3103 |
| 368 | 20250114 | 130500 | 11258631900 | 56700 | 56900 | 56900 | 56700 | 2700 |
| 369 | 20250114 | 130400 | 11105319000 | 56800 | 56900 | 56900 | 56800 | 396 |
| 370 | 20250114 | 130300 | 11082798100 | 56900 | 56900 | 56900 | 56800 | 440 |
| 371 | 20250114 | 130200 | 11057789100 | 56800 | 56800 | 56900 | 56800 | 389 |
| 372 | 20250114 | 130100 | 11035689300 | 56900 | 57000 | 57000 | 56800 | 2879 |
| 373 | 20250114 | 130000 | 10871775900 | 57100 | 57100 | 57200 | 57100 | 3938 |
| 374 | 20250114 | 125900 | 10646732600 | 57200 | 57100 | 57200 | 57000 | 3246 |
| 375 | 20250114 | 125800 | 10461373500 | 57100 | 57000 | 57100 | 57000 | 2018 |
| 376 | 20250114 | 125700 | 10346191800 | 57000 | 57100 | 57100 | 57000 | 1294 |
| 377 | 20250114 | 125600 | 10272352000 | 57100 | 57100 | 57100 | 57000 | 2817 |
| 378 | 20250114 | 125500 | 10111537200 | 57100 | 57200 | 57200 | 57000 | 3491 |
| 379 | 20250114 | 125400 | 9912274200 | 57200 | 56600 | 57200 | 56600 | 8091 |
| 380 | 20250114 | 125300 | 9451521000 | 56600 | 56500 | 56600 | 56400 | 364 |
| 381 | 20250114 | 125200 | 9430952700 | 56500 | 56500 | 56600 | 56500 | 609 |
| 382 | 20250114 | 125100 | 9396503400 | 56500 | 56700 | 56700 | 56500 | 569 |
| 383 | 20250114 | 125000 | 9364281000 | 56600 | 56500 | 56600 | 56500 | 1113 |
| 384 | 20250114 | 124900 | 9301285800 | 56600 | 56600 | 56600 | 56500 | 631 |
| 385 | 20250114 | 124800 | 9265579800 | 56600 | 56500 | 56600 | 56500 | 309 |
| 386 | 20250114 | 124700 | 9248118200 | 56500 | 56400 | 56500 | 56300 | 1564 |
| 387 | 20250114 | 124600 | 9159941100 | 56400 | 56300 | 56400 | 56300 | 309 |
| 388 | 20250114 | 124500 | 9142539900 | 56300 | 56300 | 56300 | 56300 | 63 |
| 389 | 20250114 | 124400 | 9138993000 | 56300 | 56300 | 56300 | 56200 | 245 |
| 390 | 20250114 | 124300 | 9125201500 | 56200 | 56300 | 56300 | 56200 | 105 |
| 391 | 20250114 | 124200 | 9119290500 | 56300 | 56300 | 56300 | 56300 | 137 |
| 392 | 20250114 | 124100 | 9111577400 | 56300 | 56200 | 56300 | 56200 | 151 |
| 393 | 20250114 | 124000 | 9103087800 | 56300 | 56400 | 56400 | 56300 | 465 |
| 394 | 20250114 | 123900 | 9076898800 | 56300 | 56300 | 56300 | 56200 | 472 |
| 395 | 20250114 | 123800 | 9050329600 | 56400 | 56300 | 56400 | 56300 | 587 |
| 396 | 20250114 | 123700 | 9017246900 | 56300 | 56300 | 56300 | 56200 | 472 |
| 397 | 20250114 | 123600 | 8990676300 | 56300 | 56400 | 56400 | 56300 | 262 |
| 398 | 20250114 | 123500 | 8975923900 | 56300 | 56400 | 56400 | 56300 | 730 |
| 399 | 20250114 | 123400 | 8934811700 | 56400 | 56400 | 56400 | 56300 | 376 |
| 400 | 20250114 | 123300 | 8913608600 | 56400 | 56400 | 56400 | 56300 | 174 |
| 401 | 20250114 | 123200 | 8903807100 | 56300 | 56600 | 56600 | 56300 | 655 |
| 402 | 20250114 | 123100 | 8866898900 | 56600 | 56700 | 56700 | 56500 | 1427 |
| 403 | 20250114 | 123000 | 8786211100 | 56600 | 56600 | 56700 | 56600 | 434 |
| 404 | 20250114 | 122900 | 8761638000 | 56700 | 56800 | 56800 | 56500 | 1717 |
| 405 | 20250114 | 122800 | 8664417900 | 56700 | 56800 | 56800 | 56700 | 532 |
| 406 | 20250114 | 122700 | 8634244400 | 56700 | 56700 | 56800 | 56600 | 511 |
| 407 | 20250114 | 122600 | 8605267500 | 56600 | 56800 | 56800 | 56600 | 1623 |
| 408 | 20250114 | 122500 | 8513252400 | 56800 | 56800 | 56800 | 56700 | 386 |
| 409 | 20250114 | 122400 | 8491330600 | 56800 | 57000 | 57000 | 56700 | 1927 |
| 410 | 20250114 | 122300 | 8381735100 | 57000 | 56800 | 57000 | 56700 | 1875 |
| 411 | 20250114 | 122200 | 8275122100 | 56900 | 57000 | 57000 | 56700 | 1695 |
| 412 | 20250114 | 122100 | 8178723800 | 56900 | 57200 | 57200 | 56900 | 1256 |
| 413 | 20250114 | 122000 | 8107065400 | 57200 | 56900 | 57200 | 56900 | 5924 |
| 414 | 20250114 | 121900 | 7769115200 | 56900 | 56800 | 57000 | 56800 | 1863 |
| 415 | 20250114 | 121800 | 7663145900 | 56700 | 56700 | 56800 | 56600 | 312 |
| 416 | 20250114 | 121700 | 7645455500 | 56700 | 56800 | 56800 | 56600 | 1147 |
| 417 | 20250114 | 121600 | 7580428800 | 56800 | 56900 | 57000 | 56800 | 1258 |
| 418 | 20250114 | 121500 | 7508834900 | 56900 | 56900 | 57100 | 56800 | 2859 |
| 419 | 20250114 | 121400 | 7345967200 | 56900 | 56700 | 56900 | 56700 | 680 |
| 420 | 20250114 | 121300 | 7307292700 | 56800 | 56800 | 56800 | 56800 | 1066 |
| 421 | 20250114 | 121200 | 7246743900 | 56800 | 56700 | 56900 | 56700 | 2063 |
| 422 | 20250114 | 121100 | 7129603400 | 56700 | 56500 | 56700 | 56500 | 1879 |
| 423 | 20250114 | 121000 | 7023234900 | 56500 | 56500 | 56500 | 56400 | 845 |
| 424 | 20250114 | 120900 | 6975493800 | 56400 | 56500 | 56500 | 56400 | 206 |
| 425 | 20250114 | 120800 | 6963869100 | 56500 | 56400 | 56600 | 56400 | 584 |
| 426 | 20250114 | 120700 | 6930874600 | 56400 | 56400 | 56400 | 56400 | 39 |
| 427 | 20250114 | 120600 | 6928675000 | 56400 | 56500 | 56500 | 56400 | 484 |
| 428 | 20250114 | 120500 | 6901359400 | 56500 | 56400 | 56500 | 56400 | 527 |
| 429 | 20250114 | 120400 | 6871624400 | 56400 | 56400 | 56400 | 56400 | 179 |
| 430 | 20250114 | 120300 | 6861528800 | 56400 | 56200 | 56400 | 56200 | 1119 |
| 431 | 20250114 | 120200 | 6798438500 | 56300 | 56300 | 56300 | 56200 | 171 |
| 432 | 20250114 | 120100 | 6788816200 | 56300 | 56300 | 56400 | 56200 | 549 |
| 433 | 20250114 | 120000 | 6757886400 | 56300 | 56200 | 56300 | 56200 | 1081 |
| 434 | 20250114 | 115900 | 6697026200 | 56200 | 56100 | 56200 | 56100 | 664 |
| 435 | 20250114 | 115800 | 6659710400 | 56100 | 56200 | 56200 | 56100 | 320 |
| 436 | 20250114 | 115700 | 6641739500 | 56100 | 56100 | 56100 | 56000 | 591 |
| 437 | 20250114 | 115600 | 6608585700 | 56000 | 56100 | 56100 | 56000 | 47 |
| 438 | 20250114 | 115500 | 6605950700 | 56100 | 56000 | 56100 | 56000 | 236 |
| 439 | 20250114 | 115400 | 6592731400 | 56000 | 56100 | 56200 | 56000 | 253 |
| 440 | 20250114 | 115300 | 6578538700 | 56100 | 56100 | 56300 | 56100 | 838 |
| 441 | 20250114 | 115200 | 6531465200 | 56100 | 56100 | 56200 | 56100 | 100 |
| 442 | 20250114 | 115100 | 6525850700 | 56200 | 56200 | 56200 | 56100 | 141 |
| 443 | 20250114 | 115000 | 6517926600 | 56200 | 56100 | 56200 | 56100 | 1074 |
| 444 | 20250114 | 114900 | 6457612700 | 56100 | 56000 | 56100 | 55900 | 853 |
| 445 | 20250114 | 114800 | 6409858800 | 56000 | 56100 | 56100 | 56000 | 157 |
| 446 | 20250114 | 114700 | 6401066100 | 56100 | 56100 | 56100 | 56000 | 143 |
| 447 | 20250114 | 114600 | 6393044000 | 56100 | 56100 | 56100 | 56000 | 135 |
| 448 | 20250114 | 114500 | 6385470700 | 56000 | 56000 | 56100 | 56000 | 283 |
| 449 | 20250114 | 114400 | 6369602600 | 56000 | 55900 | 56000 | 55900 | 503 |
| 450 | 20250114 | 114300 | 6341434800 | 55900 | 55900 | 56000 | 55900 | 75 |
| 451 | 20250114 | 114200 | 6337240500 | 55900 | 55900 | 55900 | 55900 | 464 |
| 452 | 20250114 | 114100 | 6311302900 | 55900 | 56000 | 56000 | 55900 | 31 |
| 453 | 20250114 | 114000 | 6309569900 | 55900 | 55800 | 55900 | 55800 | 76 |
| 454 | 20250114 | 113900 | 6305321600 | 55900 | 55900 | 55900 | 55900 | 46 |
| 455 | 20250114 | 113800 | 6302750200 | 55800 | 55900 | 55900 | 55800 | 27 |
| 456 | 20250114 | 113700 | 6301242400 | 55800 | 55700 | 55800 | 55700 | 193 |
| 457 | 20250114 | 113600 | 6290476000 | 55700 | 55700 | 55700 | 55700 | 0 |
| 458 | 20250114 | 113500 | 6290476000 | 55700 | 55800 | 55800 | 55700 | 344 |
| 459 | 20250114 | 113400 | 6271281300 | 55800 | 55900 | 55900 | 55800 | 11 |
| 460 | 20250114 | 113300 | 6270666500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 461 | 20250114 | 113200 | 6270666500 | 55800 | 55800 | 55900 | 55800 | 310 |
| 462 | 20250114 | 113100 | 6253339400 | 55900 | 55700 | 55900 | 55700 | 417 |
| 463 | 20250114 | 113000 | 6230083300 | 55800 | 55800 | 55800 | 55800 | 27 |
| 464 | 20250114 | 112900 | 6228576700 | 55800 | 55800 | 55800 | 55800 | 111 |
| 465 | 20250114 | 112800 | 6222382900 | 55800 | 55800 | 55900 | 55800 | 40 |
| 466 | 20250114 | 112700 | 6220150800 | 55900 | 55800 | 55900 | 55800 | 153 |
| 467 | 20250114 | 112600 | 6211611600 | 55800 | 55800 | 55800 | 55800 | 35 |
| 468 | 20250114 | 112500 | 6209658600 | 55800 | 55600 | 55800 | 55600 | 36 |
| 469 | 20250114 | 112400 | 6207654800 | 55600 | 55500 | 55700 | 55500 | 23 |
| 470 | 20250114 | 112300 | 6206375800 | 55600 | 55700 | 55800 | 55600 | 157 |
| 471 | 20250114 | 112200 | 6197640200 | 55700 | 55600 | 55700 | 55600 | 39 |
| 472 | 20250114 | 112100 | 6195468200 | 55700 | 55500 | 55700 | 55500 | 197 |
| 473 | 20250114 | 112000 | 6184521200 | 55500 | 55500 | 55500 | 55500 | 4 |
| 474 | 20250114 | 111900 | 6184299200 | 55500 | 55500 | 55500 | 55500 | 36 |
| 475 | 20250114 | 111800 | 6182301200 | 55600 | 55500 | 55600 | 55500 | 21 |
| 476 | 20250114 | 111700 | 6181135600 | 55600 | 55500 | 55600 | 55500 | 16 |
| 477 | 20250114 | 111600 | 6180247000 | 55400 | 55600 | 55600 | 55400 | 351 |
| 478 | 20250114 | 111500 | 6160765800 | 55600 | 55600 | 55600 | 55600 | 50 |
| 479 | 20250114 | 111400 | 6157985800 | 55600 | 55500 | 55600 | 55500 | 76 |
| 480 | 20250114 | 111300 | 6153767300 | 55500 | 55500 | 55500 | 55400 | 115 |
| 481 | 20250114 | 111200 | 6147387300 | 55400 | 55500 | 55500 | 55400 | 171 |
| 482 | 20250114 | 111100 | 6137913800 | 55400 | 55500 | 55600 | 55400 | 60 |
| 483 | 20250114 | 111000 | 6134586200 | 55500 | 55700 | 55700 | 55500 | 458 |
| 484 | 20250114 | 110900 | 6109160400 | 55700 | 55600 | 55700 | 55600 | 146 |
| 485 | 20250114 | 110800 | 6101041800 | 55600 | 55500 | 55600 | 55500 | 40 |
| 486 | 20250114 | 110700 | 6098820800 | 55500 | 55500 | 55500 | 55500 | 80 |
| 487 | 20250114 | 110600 | 6094380800 | 55500 | 55600 | 55600 | 55500 | 48 |
| 488 | 20250114 | 110500 | 6091712700 | 55600 | 55600 | 55600 | 55600 | 88 |
| 489 | 20250114 | 110400 | 6086819900 | 55600 | 55600 | 55600 | 55600 | 30 |
| 490 | 20250114 | 110300 | 6085151900 | 55500 | 55500 | 55500 | 55500 | 68 |
| 491 | 20250114 | 110200 | 6081377900 | 55500 | 55500 | 55500 | 55500 | 1 |
| 492 | 20250114 | 110100 | 6081322400 | 55500 | 55500 | 55600 | 55500 | 413 |
| 493 | 20250114 | 110000 | 6058395900 | 55500 | 55600 | 55600 | 55500 | 260 |
| 494 | 20250114 | 105900 | 6043951300 | 55700 | 55700 | 55700 | 55700 | 1 |
| 495 | 20250114 | 105800 | 6043895600 | 55700 | 55500 | 55700 | 55500 | 79 |
| 496 | 20250114 | 105700 | 6039507000 | 55500 | 55600 | 55600 | 55500 | 187 |
| 497 | 20250114 | 105600 | 6029112000 | 55600 | 55500 | 55700 | 55400 | 2414 |
| 498 | 20250114 | 105500 | 5895340800 | 55500 | 55700 | 55800 | 55500 | 1820 |
| 499 | 20250114 | 105400 | 5794002600 | 55700 | 55800 | 55800 | 55700 | 180 |
| 500 | 20250114 | 105300 | 5783962300 | 55800 | 55800 | 55900 | 55700 | 758 |
| 501 | 20250114 | 105200 | 5741701100 | 55800 | 55900 | 56000 | 55800 | 1044 |
| 502 | 20250114 | 105100 | 5683396200 | 55900 | 55900 | 56000 | 55900 | 133 |
| 503 | 20250114 | 105000 | 5675950500 | 55900 | 56000 | 56000 | 55900 | 175 |
| 504 | 20250114 | 104900 | 5666161700 | 55900 | 55800 | 55900 | 55800 | 681 |
| 505 | 20250114 | 104800 | 5628126100 | 55800 | 55900 | 55900 | 55800 | 65 |
| 506 | 20250114 | 104700 | 5624495400 | 55800 | 55900 | 55900 | 55800 | 30 |
| 507 | 20250114 | 104600 | 5622819000 | 55800 | 55900 | 55900 | 55800 | 494 |
| 508 | 20250114 | 104500 | 5595252100 | 55900 | 56100 | 56100 | 55800 | 288 |
| 509 | 20250114 | 104400 | 5579156300 | 56000 | 56100 | 56100 | 56000 | 103 |
| 510 | 20250114 | 104300 | 5573381100 | 56100 | 56100 | 56200 | 56100 | 145 |
| 511 | 20250114 | 104200 | 5565243400 | 56200 | 56000 | 56200 | 56000 | 1102 |
| 512 | 20250114 | 104100 | 5503465600 | 55800 | 56000 | 56000 | 55800 | 46 |
| 513 | 20250114 | 104000 | 5500895400 | 55800 | 55900 | 56000 | 55800 | 354 |
| 514 | 20250114 | 103900 | 5481117200 | 55800 | 55900 | 55900 | 55800 | 261 |
| 515 | 20250114 | 103800 | 5466553100 | 55800 | 55900 | 56000 | 55800 | 174 |
| 516 | 20250114 | 103700 | 5456828300 | 56000 | 56100 | 56100 | 55900 | 408 |
| 517 | 20250114 | 103600 | 5433990900 | 56000 | 56200 | 56200 | 56000 | 747 |
| 518 | 20250114 | 103500 | 5392048100 | 55800 | 55800 | 56100 | 55800 | 1967 |
| 519 | 20250114 | 103400 | 5282162300 | 55700 | 55800 | 55800 | 55700 | 12 |
| 520 | 20250114 | 103300 | 5281493200 | 55800 | 55700 | 55800 | 55700 | 51 |
| 521 | 20250114 | 103200 | 5278649000 | 55800 | 55700 | 55800 | 55700 | 12 |
| 522 | 20250114 | 103100 | 5277979600 | 55700 | 55900 | 55900 | 55700 | 379 |
| 523 | 20250114 | 103000 | 5256842400 | 55900 | 55900 | 55900 | 55800 | 597 |
| 524 | 20250114 | 102900 | 5223475100 | 55900 | 55900 | 55900 | 55800 | 401 |
| 525 | 20250114 | 102800 | 5201068900 | 55900 | 55800 | 55900 | 55800 | 477 |
| 526 | 20250114 | 102700 | 5174452200 | 55800 | 55700 | 55800 | 55700 | 513 |
| 527 | 20250114 | 102600 | 5145860000 | 55800 | 55600 | 55800 | 55600 | 308 |
| 528 | 20250114 | 102500 | 5128693500 | 55600 | 55700 | 55700 | 55600 | 298 |
| 529 | 20250114 | 102400 | 5112097900 | 55600 | 55600 | 55600 | 55500 | 198 |
| 530 | 20250114 | 102300 | 5101090200 | 55600 | 55700 | 55700 | 55600 | 340 |
| 531 | 20250114 | 102200 | 5082180600 | 55800 | 55700 | 55800 | 55600 | 170 |
| 532 | 20250114 | 102100 | 5072711900 | 55700 | 55700 | 55800 | 55600 | 296 |
| 533 | 20250114 | 102000 | 5056214200 | 55600 | 55500 | 55700 | 55500 | 890 |
| 534 | 20250114 | 101900 | 5006706600 | 55500 | 55500 | 55600 | 55500 | 68 |
| 535 | 20250114 | 101800 | 5002928200 | 55500 | 55500 | 55600 | 55500 | 54 |
| 536 | 20250114 | 101700 | 4999931000 | 55500 | 55600 | 55600 | 55500 | 248 |
| 537 | 20250114 | 101600 | 4986146400 | 55600 | 55200 | 55600 | 55200 | 1808 |
| 538 | 20250114 | 101500 | 4886035000 | 55100 | 55100 | 55300 | 55100 | 483 |
| 539 | 20250114 | 101400 | 4859375400 | 55100 | 55400 | 55500 | 55100 | 847 |
| 540 | 20250114 | 101300 | 4812527200 | 55300 | 55300 | 55500 | 55000 | 1531 |
| 541 | 20250114 | 101200 | 4727827200 | 55300 | 55200 | 55300 | 54900 | 5098 |
| 542 | 20250114 | 101100 | 4447202800 | 55200 | 55400 | 55500 | 55200 | 2975 |
| 543 | 20250114 | 101000 | 4282586900 | 55500 | 55600 | 55600 | 55400 | 4698 |
| 544 | 20250114 | 100900 | 4021818900 | 55600 | 55800 | 55800 | 55500 | 2685 |
| 545 | 20250114 | 100800 | 3872417900 | 55800 | 55900 | 55900 | 55800 | 641 |
| 546 | 20250114 | 100700 | 3836640700 | 55900 | 55800 | 56000 | 55800 | 414 |
| 547 | 20250114 | 100600 | 3813509700 | 55800 | 55900 | 56000 | 55800 | 658 |
| 548 | 20250114 | 100500 | 3776754600 | 56000 | 55900 | 56000 | 55800 | 974 |
| 549 | 20250114 | 100400 | 3722316000 | 56000 | 56000 | 56000 | 56000 | 742 |
| 550 | 20250114 | 100300 | 3680764000 | 56000 | 56200 | 56200 | 56000 | 88 |
| 551 | 20250114 | 100200 | 3675823500 | 56200 | 56000 | 56200 | 56000 | 430 |
| 552 | 20250114 | 100100 | 3651717500 | 56100 | 56000 | 56100 | 56000 | 146 |
| 553 | 20250114 | 100000 | 3643541400 | 56000 | 56000 | 56000 | 56000 | 72 |
| 554 | 20250114 | 095900 | 3639509400 | 56000 | 56100 | 56100 | 56000 | 99 |
| 555 | 20250114 | 095800 | 3633965300 | 56000 | 56000 | 56000 | 56000 | 206 |
| 556 | 20250114 | 095700 | 3622429300 | 56100 | 56000 | 56100 | 56000 | 28 |
| 557 | 20250114 | 095600 | 3620861200 | 56100 | 56100 | 56200 | 56100 | 47 |
| 558 | 20250114 | 095500 | 3618221600 | 56200 | 56100 | 56200 | 56100 | 144 |
| 559 | 20250114 | 095400 | 3610141100 | 56200 | 56200 | 56200 | 56100 | 60 |
| 560 | 20250114 | 095300 | 3606772100 | 56200 | 56100 | 56200 | 56100 | 122 |
| 561 | 20250114 | 095200 | 3599927400 | 56100 | 56100 | 56100 | 56100 | 179 |
| 562 | 20250114 | 095100 | 3589885500 | 56100 | 56000 | 56200 | 56000 | 861 |
| 563 | 20250114 | 095000 | 3541586400 | 56000 | 55800 | 56000 | 55800 | 563 |
| 564 | 20250114 | 094900 | 3510104600 | 55800 | 55800 | 55900 | 55800 | 94 |
| 565 | 20250114 | 094800 | 3504856100 | 55800 | 55700 | 55800 | 55700 | 1118 |
| 566 | 20250114 | 094700 | 3442558800 | 55700 | 55900 | 55900 | 55700 | 523 |
| 567 | 20250114 | 094600 | 3413375100 | 55900 | 55900 | 56000 | 55900 | 350 |
| 568 | 20250114 | 094500 | 3393808400 | 56000 | 56100 | 56100 | 56000 | 474 |
| 569 | 20250114 | 094400 | 3367264000 | 56100 | 56100 | 56100 | 56000 | 187 |
| 570 | 20250114 | 094300 | 3356783300 | 56100 | 56100 | 56100 | 56000 | 47 |
| 571 | 20250114 | 094200 | 3354147900 | 56100 | 56100 | 56100 | 56000 | 188 |
| 572 | 20250114 | 094100 | 3343606900 | 56100 | 56200 | 56200 | 56100 | 119 |
| 573 | 20250114 | 094000 | 3336928200 | 56200 | 56200 | 56200 | 56100 | 449 |
| 574 | 20250114 | 093900 | 3311702300 | 56100 | 55900 | 56100 | 55900 | 518 |
| 575 | 20250114 | 093800 | 3282699400 | 56000 | 55900 | 56000 | 55700 | 938 |
| 576 | 20250114 | 093700 | 3230353700 | 55900 | 55900 | 56000 | 55900 | 83 |
| 577 | 20250114 | 093600 | 3225713800 | 55900 | 55900 | 55900 | 55800 | 277 |
| 578 | 20250114 | 093500 | 3210230400 | 56000 | 56100 | 56100 | 55800 | 681 |
| 579 | 20250114 | 093400 | 3172191200 | 55900 | 55800 | 56000 | 55800 | 481 |
| 580 | 20250114 | 093300 | 3145329900 | 55800 | 55900 | 55900 | 55700 | 1794 |
| 581 | 20250114 | 093200 | 3045299000 | 55900 | 56100 | 56200 | 55800 | 1773 |
| 582 | 20250114 | 093100 | 2945988800 | 56000 | 55800 | 56000 | 55800 | 166 |
| 583 | 20250114 | 093000 | 2936704700 | 55900 | 56000 | 56000 | 55800 | 187 |
| 584 | 20250114 | 092900 | 2926256800 | 56000 | 55700 | 56000 | 55700 | 290 |
| 585 | 20250114 | 092800 | 2910045700 | 55900 | 55600 | 55900 | 55600 | 383 |
| 586 | 20250114 | 092700 | 2888693200 | 55700 | 55700 | 55800 | 55500 | 1402 |
| 587 | 20250114 | 092600 | 2810641500 | 55800 | 55800 | 55800 | 55600 | 1263 |
| 588 | 20250114 | 092500 | 2740350000 | 55800 | 55800 | 55900 | 55700 | 494 |
| 589 | 20250114 | 092400 | 2712786700 | 55800 | 55700 | 55800 | 55700 | 479 |
| 590 | 20250114 | 092300 | 2686083900 | 55700 | 55700 | 55700 | 55600 | 659 |
| 591 | 20250114 | 092200 | 2649430100 | 55700 | 55600 | 55700 | 55600 | 1088 |
| 592 | 20250114 | 092100 | 2588935700 | 55600 | 55800 | 55900 | 55600 | 939 |
| 593 | 20250114 | 092000 | 2536599500 | 55900 | 55900 | 55900 | 55700 | 825 |
| 594 | 20250114 | 091900 | 2490530600 | 55900 | 56100 | 56100 | 55900 | 1775 |
| 595 | 20250114 | 091800 | 2391096300 | 56100 | 56100 | 56200 | 56100 | 327 |
| 596 | 20250114 | 091700 | 2372749900 | 56200 | 56100 | 56200 | 56100 | 612 |
| 597 | 20250114 | 091600 | 2338416300 | 56100 | 56100 | 56100 | 56000 | 1568 |
| 598 | 20250114 | 091500 | 2250586900 | 56000 | 56100 | 56400 | 56000 | 1113 |
| 599 | 20250114 | 091400 | 2188127900 | 56100 | 56300 | 56300 | 56100 | 970 |
| 600 | 20250114 | 091300 | 2133623100 | 56300 | 56500 | 56600 | 56200 | 2636 |
| 601 | 20250114 | 091200 | 1985214100 | 56500 | 56500 | 56500 | 56400 | 1755 |
| 602 | 20250114 | 091100 | 1886214700 | 56500 | 56500 | 56600 | 56400 | 459 |
| 603 | 20250114 | 091000 | 1860312900 | 56400 | 56600 | 56600 | 56300 | 3367 |
| 604 | 20250114 | 090900 | 1670271800 | 56600 | 56300 | 57300 | 56300 | 5363 |
| 605 | 20250114 | 090800 | 1364740200 | 56300 | 56500 | 56700 | 56300 | 1511 |
| 606 | 20250114 | 090700 | 1279453600 | 56500 | 56400 | 56600 | 56300 | 1816 |
| 607 | 20250114 | 090600 | 1176976500 | 56500 | 56700 | 56700 | 56400 | 902 |
| 608 | 20250114 | 090500 | 1125994900 | 56700 | 57000 | 57100 | 56600 | 5198 |
| 609 | 20250114 | 090400 | 830257500 | 56900 | 56400 | 56900 | 56300 | 3163 |
| 610 | 20250114 | 090300 | 651240700 | 56400 | 56400 | 56600 | 56300 | 1627 |
| 611 | 20250114 | 090200 | 559456300 | 56500 | 56400 | 56800 | 56300 | 3766 |
| 612 | 20250114 | 090100 | 346702300 | 56300 | 56400 | 56600 | 56200 | 1163 |
| 613 | 20250114 | 090000 | 281078000 | 56200 | 56500 | 56600 | 56000 | 4904 |