36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 3 | 20250115 | 192300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 4 | 20250115 | 192200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 5 | 20250115 | 192100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 6 | 20250115 | 192000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 7 | 20250115 | 191900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 8 | 20250115 | 191800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 9 | 20250115 | 191700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 10 | 20250115 | 191600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 11 | 20250115 | 191500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 12 | 20250115 | 191400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 13 | 20250115 | 191300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 14 | 20250115 | 191200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 15 | 20250115 | 191100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 16 | 20250115 | 191000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 17 | 20250115 | 190900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 18 | 20250115 | 190800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 19 | 20250115 | 190700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 20 | 20250115 | 190600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 21 | 20250115 | 190500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 22 | 20250115 | 190400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 23 | 20250115 | 190300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 24 | 20250115 | 190200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 25 | 20250115 | 190100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 26 | 20250115 | 190000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 27 | 20250115 | 185900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 28 | 20250115 | 185800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 29 | 20250115 | 185700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 30 | 20250115 | 185600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 31 | 20250115 | 185500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 32 | 20250115 | 185400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 33 | 20250115 | 185300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 34 | 20250115 | 185200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 35 | 20250115 | 185100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 36 | 20250115 | 185000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 37 | 20250115 | 184900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 38 | 20250115 | 184800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 39 | 20250115 | 184700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 40 | 20250115 | 184600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 41 | 20250115 | 184500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 42 | 20250115 | 184400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 43 | 20250115 | 184300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 44 | 20250115 | 184200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 45 | 20250115 | 184100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 46 | 20250115 | 184000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 47 | 20250115 | 183900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 48 | 20250115 | 183800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 49 | 20250115 | 183700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 50 | 20250115 | 183600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 51 | 20250115 | 183500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 52 | 20250115 | 183400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 53 | 20250115 | 183300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 54 | 20250115 | 183200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 55 | 20250115 | 183100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 56 | 20250115 | 183000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 57 | 20250115 | 182900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 58 | 20250115 | 182800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 59 | 20250115 | 182700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 60 | 20250115 | 182600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 61 | 20250115 | 182500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 62 | 20250115 | 182400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 63 | 20250115 | 182300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 64 | 20250115 | 182200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 65 | 20250115 | 182100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 66 | 20250115 | 182000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 67 | 20250115 | 181900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 68 | 20250115 | 181800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 69 | 20250115 | 181700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 70 | 20250115 | 181600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 71 | 20250115 | 181500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 72 | 20250115 | 181400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 73 | 20250115 | 181300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 74 | 20250115 | 181200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 75 | 20250115 | 181100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 76 | 20250115 | 181000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 77 | 20250115 | 180900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 78 | 20250115 | 180800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 79 | 20250115 | 180700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 80 | 20250115 | 180600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 81 | 20250115 | 180500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 82 | 20250115 | 180400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 83 | 20250115 | 180300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 84 | 20250115 | 180200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 85 | 20250115 | 180100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 86 | 20250115 | 180000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 87 | 20250115 | 175900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 88 | 20250115 | 175800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 89 | 20250115 | 175700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 90 | 20250115 | 175600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 91 | 20250115 | 175500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 92 | 20250115 | 175400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 93 | 20250115 | 175300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 94 | 20250115 | 175200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 95 | 20250115 | 175100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 96 | 20250115 | 175000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 97 | 20250115 | 174900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 98 | 20250115 | 174800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 99 | 20250115 | 174700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 100 | 20250115 | 174600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 101 | 20250115 | 174500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 102 | 20250115 | 174400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 103 | 20250115 | 174300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 104 | 20250115 | 174200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 105 | 20250115 | 174100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 106 | 20250115 | 174000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 107 | 20250115 | 173900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 108 | 20250115 | 173800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 109 | 20250115 | 173700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 110 | 20250115 | 173600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 111 | 20250115 | 173500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 112 | 20250115 | 173400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 113 | 20250115 | 173300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 114 | 20250115 | 173200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 115 | 20250115 | 173100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 116 | 20250115 | 173000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 117 | 20250115 | 172900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 118 | 20250115 | 172800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 119 | 20250115 | 172700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 120 | 20250115 | 172600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 121 | 20250115 | 172500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 122 | 20250115 | 172400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 123 | 20250115 | 172300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 124 | 20250115 | 172200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 125 | 20250115 | 172100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 126 | 20250115 | 172000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 127 | 20250115 | 171900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 128 | 20250115 | 171800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 129 | 20250115 | 171700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 130 | 20250115 | 171600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 131 | 20250115 | 171500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 132 | 20250115 | 171400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 133 | 20250115 | 171300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 134 | 20250115 | 171200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 135 | 20250115 | 171100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 136 | 20250115 | 171000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 137 | 20250115 | 170900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 138 | 20250115 | 170800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 139 | 20250115 | 170700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 140 | 20250115 | 170600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 141 | 20250115 | 170500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 142 | 20250115 | 170400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 143 | 20250115 | 170300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 144 | 20250115 | 170200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 145 | 20250115 | 170100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 146 | 20250115 | 170000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 147 | 20250115 | 165900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 148 | 20250115 | 165800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 149 | 20250115 | 165700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 150 | 20250115 | 165600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 151 | 20250115 | 165500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 152 | 20250115 | 165400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 153 | 20250115 | 165300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 154 | 20250115 | 165200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 155 | 20250115 | 165100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 156 | 20250115 | 165000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 157 | 20250115 | 164900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 158 | 20250115 | 164800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 159 | 20250115 | 164700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 160 | 20250115 | 164600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 161 | 20250115 | 164500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 162 | 20250115 | 164400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 163 | 20250115 | 164300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 164 | 20250115 | 164200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 165 | 20250115 | 164100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 166 | 20250115 | 164000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 167 | 20250115 | 163900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 168 | 20250115 | 163800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 169 | 20250115 | 163700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 170 | 20250115 | 163600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 171 | 20250115 | 163500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 172 | 20250115 | 163400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 173 | 20250115 | 163300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 174 | 20250115 | 163200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 175 | 20250115 | 163100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 176 | 20250115 | 163000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 177 | 20250115 | 162900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 178 | 20250115 | 162800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 179 | 20250115 | 162700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 180 | 20250115 | 162600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 181 | 20250115 | 162500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 182 | 20250115 | 162400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 183 | 20250115 | 162300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 184 | 20250115 | 162200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 185 | 20250115 | 162100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 186 | 20250115 | 162000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 187 | 20250115 | 161900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 188 | 20250115 | 161800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 189 | 20250115 | 161700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 190 | 20250115 | 161600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 191 | 20250115 | 161500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 192 | 20250115 | 161400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 193 | 20250115 | 161300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 194 | 20250115 | 161200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 195 | 20250115 | 161100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 196 | 20250115 | 161000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 197 | 20250115 | 160900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 198 | 20250115 | 160800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 199 | 20250115 | 160700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 200 | 20250115 | 160600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 201 | 20250115 | 160500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 202 | 20250115 | 160400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 203 | 20250115 | 160300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 204 | 20250115 | 160200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 205 | 20250115 | 160100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 206 | 20250115 | 160000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 207 | 20250115 | 155900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 208 | 20250115 | 155800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 209 | 20250115 | 155700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 210 | 20250115 | 155600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 211 | 20250115 | 155500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 212 | 20250115 | 155400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 213 | 20250115 | 155300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 214 | 20250115 | 155200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 215 | 20250115 | 155100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 216 | 20250115 | 155000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 217 | 20250115 | 154900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 218 | 20250115 | 154800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 219 | 20250115 | 154700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 220 | 20250115 | 154600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 221 | 20250115 | 154500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 222 | 20250115 | 154400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 223 | 20250115 | 154300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 224 | 20250115 | 154200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 225 | 20250115 | 154100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 226 | 20250115 | 154000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 227 | 20250115 | 153900 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 228 | 20250115 | 153800 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 229 | 20250115 | 153700 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 230 | 20250115 | 153600 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 231 | 20250115 | 153500 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 232 | 20250115 | 153400 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 233 | 20250115 | 153300 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 234 | 20250115 | 153200 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 235 | 20250115 | 153100 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 0 |
| 236 | 20250115 | 153000 | 11896056400 | 158600 | 158600 | 158600 | 158600 | 1975 |
| 237 | 20250115 | 152900 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 238 | 20250115 | 152800 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 239 | 20250115 | 152700 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 240 | 20250115 | 152600 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 241 | 20250115 | 152500 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 242 | 20250115 | 152400 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 243 | 20250115 | 152300 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 244 | 20250115 | 152200 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 245 | 20250115 | 152100 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 246 | 20250115 | 152000 | 11582821400 | 158400 | 158400 | 158400 | 158400 | 0 |
| 247 | 20250115 | 151900 | 11582821400 | 158400 | 158200 | 158400 | 158100 | 166 |
| 248 | 20250115 | 151800 | 11556565000 | 158200 | 158300 | 158400 | 158200 | 124 |
| 249 | 20250115 | 151700 | 11536941100 | 158400 | 158300 | 158400 | 158200 | 108 |
| 250 | 20250115 | 151600 | 11519845600 | 158400 | 158300 | 158400 | 158300 | 130 |
| 251 | 20250115 | 151500 | 11499255600 | 158400 | 158300 | 158400 | 158300 | 46 |
| 252 | 20250115 | 151400 | 11491971200 | 158300 | 158200 | 158400 | 158200 | 164 |
| 253 | 20250115 | 151300 | 11466012600 | 158300 | 158300 | 158400 | 158300 | 306 |
| 254 | 20250115 | 151200 | 11417570700 | 158300 | 158300 | 158400 | 158300 | 66 |
| 255 | 20250115 | 151100 | 11407120200 | 158400 | 157900 | 158400 | 157800 | 440 |
| 256 | 20250115 | 151000 | 11337537500 | 157800 | 157900 | 158100 | 157800 | 190 |
| 257 | 20250115 | 150900 | 11307526800 | 158000 | 158000 | 158100 | 157900 | 104 |
| 258 | 20250115 | 150800 | 11291094700 | 158000 | 157900 | 158100 | 157800 | 155 |
| 259 | 20250115 | 150700 | 11266614200 | 157900 | 158000 | 158100 | 157900 | 97 |
| 260 | 20250115 | 150600 | 11251288300 | 158000 | 157900 | 158000 | 157800 | 135 |
| 261 | 20250115 | 150500 | 11229963200 | 157900 | 158000 | 158000 | 157900 | 75 |
| 262 | 20250115 | 150400 | 11218114800 | 158000 | 158000 | 158200 | 157900 | 44 |
| 263 | 20250115 | 150300 | 11211162900 | 158000 | 157900 | 158300 | 157900 | 116 |
| 264 | 20250115 | 150200 | 11192827400 | 157900 | 157800 | 157900 | 157800 | 47 |
| 265 | 20250115 | 150100 | 11185406200 | 157700 | 158000 | 158100 | 157700 | 301 |
| 266 | 20250115 | 150000 | 11137880400 | 158000 | 158300 | 158400 | 158000 | 321 |
| 267 | 20250115 | 145900 | 11087094300 | 158200 | 158300 | 158400 | 158200 | 125 |
| 268 | 20250115 | 145800 | 11067307500 | 158400 | 158300 | 158400 | 158200 | 91 |
| 269 | 20250115 | 145700 | 11052901600 | 158300 | 158300 | 158400 | 158200 | 311 |
| 270 | 20250115 | 145600 | 11003656400 | 158200 | 158300 | 158300 | 158200 | 96 |
| 271 | 20250115 | 145500 | 10988463500 | 158100 | 158100 | 158200 | 158100 | 78 |
| 272 | 20250115 | 145400 | 10976129400 | 158100 | 158300 | 158300 | 158100 | 108 |
| 273 | 20250115 | 145300 | 10959037800 | 158200 | 158200 | 158300 | 158000 | 226 |
| 274 | 20250115 | 145200 | 10923297300 | 158100 | 158100 | 158200 | 158100 | 84 |
| 275 | 20250115 | 145100 | 10910010900 | 158200 | 157800 | 158200 | 157800 | 192 |
| 276 | 20250115 | 145000 | 10879682300 | 157900 | 157900 | 158200 | 157800 | 90 |
| 277 | 20250115 | 144900 | 10865472900 | 157900 | 158100 | 158100 | 157900 | 174 |
| 278 | 20250115 | 144800 | 10837973400 | 158100 | 158100 | 158100 | 158000 | 97 |
| 279 | 20250115 | 144700 | 10822639200 | 158100 | 158100 | 158200 | 158000 | 127 |
| 280 | 20250115 | 144600 | 10802560100 | 158100 | 158200 | 158200 | 158000 | 88 |
| 281 | 20250115 | 144500 | 10788646100 | 158100 | 158100 | 158200 | 158100 | 183 |
| 282 | 20250115 | 144400 | 10759712500 | 158100 | 158200 | 158200 | 157800 | 128 |
| 283 | 20250115 | 144300 | 10739494600 | 158200 | 158200 | 158200 | 158000 | 126 |
| 284 | 20250115 | 144200 | 10719569700 | 158000 | 157900 | 158000 | 157800 | 98 |
| 285 | 20250115 | 144100 | 10704098700 | 157800 | 158300 | 158500 | 157800 | 283 |
| 286 | 20250115 | 144000 | 10659361700 | 158300 | 158300 | 158300 | 158100 | 129 |
| 287 | 20250115 | 143900 | 10638951700 | 158300 | 158200 | 158300 | 158100 | 137 |
| 288 | 20250115 | 143800 | 10617275400 | 158200 | 158500 | 158800 | 158200 | 102 |
| 289 | 20250115 | 143700 | 10601112000 | 158500 | 158600 | 158800 | 158400 | 120 |
| 290 | 20250115 | 143600 | 10582078400 | 158500 | 158600 | 158800 | 158500 | 110 |
| 291 | 20250115 | 143500 | 10564629100 | 158600 | 158700 | 158700 | 158600 | 76 |
| 292 | 20250115 | 143400 | 10552573200 | 158600 | 158700 | 158700 | 158500 | 75 |
| 293 | 20250115 | 143300 | 10540675300 | 158600 | 158700 | 158700 | 158500 | 116 |
| 294 | 20250115 | 143200 | 10522275600 | 158700 | 158700 | 158800 | 158700 | 105 |
| 295 | 20250115 | 143100 | 10505610800 | 158700 | 158800 | 158800 | 158400 | 229 |
| 296 | 20250115 | 143000 | 10469295100 | 158600 | 158800 | 158800 | 158600 | 136 |
| 297 | 20250115 | 142900 | 10447713600 | 158700 | 159000 | 159000 | 158700 | 89 |
| 298 | 20250115 | 142800 | 10433571600 | 159000 | 158900 | 159000 | 158800 | 166 |
| 299 | 20250115 | 142700 | 10407193800 | 158800 | 158900 | 158900 | 158700 | 108 |
| 300 | 20250115 | 142600 | 10390035500 | 158900 | 158900 | 158900 | 158700 | 126 |
| 301 | 20250115 | 142500 | 10370020900 | 158900 | 158600 | 158900 | 158500 | 121 |
| 302 | 20250115 | 142400 | 10350805900 | 158600 | 159000 | 159000 | 158600 | 285 |
| 303 | 20250115 | 142300 | 10305558800 | 159000 | 159000 | 159000 | 158800 | 149 |
| 304 | 20250115 | 142200 | 10281879100 | 158900 | 158700 | 158900 | 158600 | 163 |
| 305 | 20250115 | 142100 | 10255988600 | 158700 | 159000 | 159100 | 158700 | 190 |
| 306 | 20250115 | 142000 | 10225789500 | 159000 | 158700 | 159200 | 158700 | 649 |
| 307 | 20250115 | 141900 | 10122618500 | 158800 | 158400 | 158900 | 158300 | 685 |
| 308 | 20250115 | 141800 | 10013884900 | 158400 | 157700 | 158400 | 157600 | 1082 |
| 309 | 20250115 | 141700 | 9842922400 | 157600 | 157700 | 157700 | 157600 | 91 |
| 310 | 20250115 | 141600 | 9828572400 | 157700 | 157700 | 157700 | 157700 | 24 |
| 311 | 20250115 | 141500 | 9824787600 | 157700 | 157800 | 157900 | 157700 | 195 |
| 312 | 20250115 | 141400 | 9794020900 | 157800 | 157700 | 157800 | 157700 | 175 |
| 313 | 20250115 | 141300 | 9766417400 | 157600 | 157700 | 157700 | 157600 | 29 |
| 314 | 20250115 | 141200 | 9761845000 | 157600 | 157600 | 157600 | 157500 | 144 |
| 315 | 20250115 | 141100 | 9739151300 | 157600 | 157800 | 157800 | 157600 | 351 |
| 316 | 20250115 | 141000 | 9683799200 | 157800 | 157800 | 157800 | 157700 | 40 |
| 317 | 20250115 | 140900 | 9677488100 | 157700 | 157800 | 157800 | 157700 | 49 |
| 318 | 20250115 | 140800 | 9669760600 | 157800 | 157700 | 157800 | 157700 | 30 |
| 319 | 20250115 | 140700 | 9665026700 | 157800 | 157600 | 157800 | 157600 | 79 |
| 320 | 20250115 | 140600 | 9652567100 | 157600 | 157600 | 157700 | 157600 | 42 |
| 321 | 20250115 | 140500 | 9645944900 | 157600 | 157700 | 157700 | 157600 | 26 |
| 322 | 20250115 | 140400 | 9641845500 | 157600 | 157700 | 157700 | 157600 | 81 |
| 323 | 20250115 | 140300 | 9629075100 | 157700 | 157800 | 157800 | 157700 | 27 |
| 324 | 20250115 | 140200 | 9624815800 | 157800 | 157600 | 157800 | 157600 | 19 |
| 325 | 20250115 | 140100 | 9621819500 | 157600 | 157500 | 157800 | 157400 | 398 |
| 326 | 20250115 | 140000 | 9559114900 | 157600 | 157700 | 157700 | 157600 | 126 |
| 327 | 20250115 | 135900 | 9539254800 | 157700 | 157700 | 157800 | 157700 | 69 |
| 328 | 20250115 | 135800 | 9528371600 | 157800 | 157700 | 157800 | 157600 | 3 |
| 329 | 20250115 | 135700 | 9527898500 | 157700 | 157800 | 157800 | 157700 | 96 |
| 330 | 20250115 | 135600 | 9512753700 | 157800 | 157900 | 157900 | 157800 | 72 |
| 331 | 20250115 | 135500 | 9501390000 | 157900 | 157800 | 157900 | 157800 | 108 |
| 332 | 20250115 | 135400 | 9484346600 | 157800 | 157800 | 157900 | 157800 | 41 |
| 333 | 20250115 | 135300 | 9477875500 | 157900 | 157800 | 157900 | 157800 | 79 |
| 334 | 20250115 | 135200 | 9465402600 | 157700 | 157800 | 157800 | 157700 | 32 |
| 335 | 20250115 | 135100 | 9460353100 | 157700 | 157800 | 157800 | 157700 | 56 |
| 336 | 20250115 | 135000 | 9451519900 | 157800 | 157800 | 157800 | 157800 | 42 |
| 337 | 20250115 | 134900 | 9444892300 | 157700 | 157700 | 157700 | 157700 | 9 |
| 338 | 20250115 | 134800 | 9443473000 | 157800 | 157900 | 157900 | 157800 | 67 |
| 339 | 20250115 | 134700 | 9432899200 | 157900 | 157800 | 157900 | 157700 | 198 |
| 340 | 20250115 | 134600 | 9401655200 | 157900 | 157700 | 157900 | 157700 | 276 |
| 341 | 20250115 | 134500 | 9358107900 | 157800 | 157800 | 157800 | 157700 | 208 |
| 342 | 20250115 | 134400 | 9325295800 | 157800 | 157800 | 157800 | 157800 | 32 |
| 343 | 20250115 | 134300 | 9320246200 | 157700 | 157800 | 157800 | 157700 | 60 |
| 344 | 20250115 | 134200 | 9310779600 | 157800 | 158100 | 158100 | 157800 | 195 |
| 345 | 20250115 | 134100 | 9279994100 | 158200 | 158300 | 158500 | 158200 | 331 |
| 346 | 20250115 | 134000 | 9227581300 | 158300 | 158000 | 158300 | 158000 | 416 |
| 347 | 20250115 | 133900 | 9161795100 | 158000 | 157900 | 158000 | 157900 | 204 |
| 348 | 20250115 | 133800 | 9129567800 | 158000 | 157800 | 158000 | 157800 | 24 |
| 349 | 20250115 | 133700 | 9125777400 | 157800 | 157600 | 158100 | 157600 | 1613 |
| 350 | 20250115 | 133600 | 8871123500 | 157500 | 157600 | 157600 | 157400 | 481 |
| 351 | 20250115 | 133500 | 8795375300 | 157600 | 157500 | 157600 | 157400 | 293 |
| 352 | 20250115 | 133400 | 8749213600 | 157400 | 157400 | 157400 | 157400 | 96 |
| 353 | 20250115 | 133300 | 8734103200 | 157400 | 156900 | 157400 | 156800 | 250 |
| 354 | 20250115 | 133200 | 8694805300 | 157000 | 157000 | 157000 | 156900 | 34 |
| 355 | 20250115 | 133100 | 8689468300 | 157000 | 156900 | 157000 | 156900 | 28 |
| 356 | 20250115 | 133000 | 8685074100 | 157000 | 156900 | 157000 | 156900 | 13 |
| 357 | 20250115 | 132900 | 8683034200 | 156800 | 156800 | 156800 | 156800 | 26 |
| 358 | 20250115 | 132800 | 8678957400 | 156900 | 156700 | 157000 | 156700 | 77 |
| 359 | 20250115 | 132700 | 8666884200 | 156800 | 156900 | 157000 | 156800 | 450 |
| 360 | 20250115 | 132600 | 8596311200 | 157000 | 156900 | 157000 | 156900 | 23 |
| 361 | 20250115 | 132500 | 8592701200 | 157000 | 156900 | 157000 | 156900 | 25 |
| 362 | 20250115 | 132400 | 8588777000 | 156900 | 157100 | 157100 | 156900 | 58 |
| 363 | 20250115 | 132300 | 8579673800 | 157100 | 157100 | 157100 | 157000 | 93 |
| 364 | 20250115 | 132200 | 8565071900 | 157000 | 157100 | 157100 | 157000 | 16 |
| 365 | 20250115 | 132100 | 8562559000 | 157000 | 157000 | 157100 | 157000 | 83 |
| 366 | 20250115 | 132000 | 8549527400 | 156900 | 157000 | 157100 | 156900 | 30 |
| 367 | 20250115 | 131900 | 8544818000 | 157000 | 157100 | 157100 | 157000 | 636 |
| 368 | 20250115 | 131800 | 8444958800 | 157100 | 157300 | 157300 | 157100 | 73 |
| 369 | 20250115 | 131700 | 8433486700 | 157400 | 157300 | 157400 | 157300 | 17 |
| 370 | 20250115 | 131600 | 8430812500 | 157300 | 157400 | 157400 | 157300 | 13 |
| 371 | 20250115 | 131500 | 8428767300 | 157400 | 157400 | 157400 | 157400 | 9 |
| 372 | 20250115 | 131400 | 8427350700 | 157300 | 157400 | 157400 | 157300 | 12 |
| 373 | 20250115 | 131300 | 8425462600 | 157100 | 157400 | 157400 | 157100 | 10 |
| 374 | 20250115 | 131200 | 8423891000 | 157300 | 157200 | 157300 | 157200 | 115 |
| 375 | 20250115 | 131100 | 8405801900 | 157200 | 157200 | 157200 | 157100 | 18 |
| 376 | 20250115 | 131000 | 8402973000 | 157200 | 157200 | 157200 | 157100 | 18 |
| 377 | 20250115 | 130900 | 8400144200 | 157100 | 157100 | 157100 | 157100 | 4 |
| 378 | 20250115 | 130800 | 8399515800 | 157100 | 157100 | 157100 | 157100 | 14 |
| 379 | 20250115 | 130700 | 8397316400 | 157100 | 157200 | 157200 | 157100 | 41 |
| 380 | 20250115 | 130600 | 8390874400 | 157100 | 157100 | 157100 | 157100 | 21 |
| 381 | 20250115 | 130500 | 8387575300 | 157100 | 157100 | 157100 | 157100 | 9 |
| 382 | 20250115 | 130400 | 8386161400 | 157100 | 157100 | 157200 | 157100 | 21 |
| 383 | 20250115 | 130300 | 8382862100 | 157100 | 157000 | 157100 | 157000 | 20 |
| 384 | 20250115 | 130200 | 8379720800 | 157100 | 157200 | 157200 | 157100 | 31 |
| 385 | 20250115 | 130100 | 8374849800 | 157200 | 157300 | 157300 | 157200 | 25 |
| 386 | 20250115 | 130000 | 8370918600 | 157300 | 157300 | 157300 | 157100 | 20 |
| 387 | 20250115 | 125900 | 8367774700 | 157300 | 157300 | 157300 | 157300 | 11 |
| 388 | 20250115 | 125800 | 8366044400 | 157000 | 157300 | 157400 | 157000 | 21 |
| 389 | 20250115 | 125700 | 8362743200 | 156900 | 157000 | 157400 | 156900 | 1545 |
| 390 | 20250115 | 125600 | 8120308600 | 157200 | 157300 | 157400 | 157200 | 23 |
| 391 | 20250115 | 125500 | 8116692000 | 157300 | 157100 | 157300 | 157000 | 243 |
| 392 | 20250115 | 125400 | 8078497500 | 157200 | 157200 | 157300 | 157100 | 47 |
| 393 | 20250115 | 125300 | 8071110900 | 157400 | 157500 | 157500 | 157200 | 449 |
| 394 | 20250115 | 125200 | 8000508100 | 157500 | 157400 | 157500 | 157300 | 74 |
| 395 | 20250115 | 125100 | 7988866500 | 157400 | 157400 | 157500 | 157300 | 9 |
| 396 | 20250115 | 125000 | 7987449900 | 157500 | 157300 | 157500 | 157200 | 59 |
| 397 | 20250115 | 124900 | 7978167300 | 157400 | 157500 | 157500 | 157400 | 18 |
| 398 | 20250115 | 124800 | 7975333600 | 157500 | 157400 | 157500 | 157300 | 26 |
| 399 | 20250115 | 124700 | 7971241000 | 157400 | 157400 | 157400 | 157300 | 27 |
| 400 | 20250115 | 124600 | 7966992000 | 157400 | 157300 | 157400 | 157300 | 36 |
| 401 | 20250115 | 124500 | 7961326700 | 157300 | 157300 | 157300 | 157300 | 21 |
| 402 | 20250115 | 124400 | 7958023400 | 157300 | 157300 | 157300 | 157200 | 43 |
| 403 | 20250115 | 124300 | 7951260900 | 157300 | 157200 | 157300 | 157200 | 67 |
| 404 | 20250115 | 124200 | 7940723200 | 157200 | 157200 | 157200 | 157100 | 88 |
| 405 | 20250115 | 124100 | 7926890400 | 157200 | 157300 | 157300 | 157200 | 30 |
| 406 | 20250115 | 124000 | 7922172700 | 157300 | 157200 | 157300 | 157000 | 77 |
| 407 | 20250115 | 123900 | 7910070700 | 156900 | 157200 | 157200 | 156900 | 314 |
| 408 | 20250115 | 123800 | 7860797200 | 157200 | 157000 | 157200 | 156900 | 85 |
| 409 | 20250115 | 123700 | 7847452700 | 157000 | 157100 | 157200 | 157000 | 158 |
| 410 | 20250115 | 123600 | 7822641900 | 157100 | 157100 | 157100 | 157000 | 83 |
| 411 | 20250115 | 123500 | 7809607100 | 157100 | 157000 | 157100 | 157000 | 14 |
| 412 | 20250115 | 123400 | 7807407900 | 157000 | 157000 | 157000 | 157000 | 107 |
| 413 | 20250115 | 123300 | 7790608900 | 157000 | 157000 | 157100 | 157000 | 23 |
| 414 | 20250115 | 123200 | 7786996700 | 157000 | 157000 | 157100 | 157000 | 30 |
| 415 | 20250115 | 123100 | 7782285700 | 157100 | 156900 | 157200 | 156900 | 22 |
| 416 | 20250115 | 123000 | 7778832500 | 156800 | 156900 | 157000 | 156800 | 366 |
| 417 | 20250115 | 122900 | 7721408800 | 157000 | 157200 | 157200 | 157000 | 1025 |
| 418 | 20250115 | 122800 | 7560435500 | 157200 | 157100 | 157200 | 157100 | 90 |
| 419 | 20250115 | 122700 | 7546289100 | 157200 | 157400 | 157400 | 157200 | 213 |
| 420 | 20250115 | 122600 | 7512794200 | 157400 | 157400 | 157400 | 157400 | 27 |
| 421 | 20250115 | 122500 | 7508544400 | 157300 | 157400 | 157400 | 157300 | 60 |
| 422 | 20250115 | 122400 | 7499101800 | 157400 | 157400 | 157400 | 157400 | 12 |
| 423 | 20250115 | 122300 | 7497213000 | 157300 | 157300 | 157400 | 157300 | 28 |
| 424 | 20250115 | 122200 | 7492807200 | 157400 | 157400 | 157400 | 157400 | 10 |
| 425 | 20250115 | 122100 | 7491233200 | 157300 | 157400 | 157400 | 157300 | 93 |
| 426 | 20250115 | 122000 | 7476603500 | 157400 | 157300 | 157400 | 157200 | 20 |
| 427 | 20250115 | 121900 | 7473458000 | 157300 | 157300 | 157300 | 157200 | 36 |
| 428 | 20250115 | 121800 | 7467795900 | 157300 | 157200 | 157300 | 157200 | 68 |
| 429 | 20250115 | 121700 | 7457104500 | 157200 | 157400 | 157400 | 157200 | 82 |
| 430 | 20250115 | 121600 | 7444209500 | 157400 | 157100 | 157400 | 157100 | 186 |
| 431 | 20250115 | 121500 | 7414978100 | 157100 | 157400 | 157400 | 157100 | 609 |
| 432 | 20250115 | 121400 | 7319196800 | 157400 | 157500 | 157500 | 157400 | 45 |
| 433 | 20250115 | 121300 | 7312112800 | 157400 | 157500 | 157500 | 157300 | 76 |
| 434 | 20250115 | 121200 | 7300149000 | 157500 | 157400 | 157500 | 157300 | 131 |
| 435 | 20250115 | 121100 | 7279529600 | 157400 | 157500 | 157500 | 157300 | 80 |
| 436 | 20250115 | 121000 | 7266938800 | 157500 | 157400 | 157500 | 157400 | 49 |
| 437 | 20250115 | 120900 | 7259222500 | 157400 | 157600 | 157600 | 157400 | 45 |
| 438 | 20250115 | 120800 | 7252136500 | 157700 | 157600 | 157700 | 157200 | 143 |
| 439 | 20250115 | 120700 | 7229633100 | 157600 | 157800 | 157800 | 157400 | 474 |
| 440 | 20250115 | 120600 | 7154958200 | 157800 | 157800 | 157900 | 157800 | 52 |
| 441 | 20250115 | 120500 | 7146751700 | 157900 | 158000 | 158000 | 157800 | 42 |
| 442 | 20250115 | 120400 | 7140121900 | 158000 | 157900 | 158000 | 157800 | 250 |
| 443 | 20250115 | 120300 | 7100640200 | 157900 | 157800 | 157900 | 157700 | 197 |
| 444 | 20250115 | 120200 | 7069552900 | 157800 | 157800 | 157800 | 157800 | 11 |
| 445 | 20250115 | 120100 | 7067817100 | 157800 | 157600 | 157900 | 157600 | 249 |
| 446 | 20250115 | 120000 | 7028521800 | 157600 | 157800 | 157800 | 157600 | 51 |
| 447 | 20250115 | 115900 | 7020476500 | 157800 | 157600 | 157800 | 157600 | 131 |
| 448 | 20250115 | 115800 | 6999829000 | 157700 | 157800 | 157900 | 157600 | 152 |
| 449 | 20250115 | 115700 | 6975855200 | 157800 | 158000 | 158000 | 157700 | 52 |
| 450 | 20250115 | 115600 | 6967646400 | 158000 | 158000 | 158100 | 158000 | 142 |
| 451 | 20250115 | 115500 | 6945209200 | 158000 | 157800 | 158000 | 157800 | 64 |
| 452 | 20250115 | 115400 | 6935103000 | 157800 | 157800 | 157900 | 157800 | 31 |
| 453 | 20250115 | 115300 | 6930208600 | 157800 | 158000 | 158000 | 157700 | 48 |
| 454 | 20250115 | 115200 | 6922634300 | 157900 | 157800 | 158000 | 157800 | 66 |
| 455 | 20250115 | 115100 | 6912213500 | 157900 | 157700 | 157900 | 157700 | 93 |
| 456 | 20250115 | 115000 | 6897539000 | 157800 | 157800 | 157900 | 157700 | 324 |
| 457 | 20250115 | 114900 | 6846441600 | 157800 | 157900 | 157900 | 157800 | 81 |
| 458 | 20250115 | 114800 | 6833654000 | 157900 | 157800 | 157900 | 157800 | 44 |
| 459 | 20250115 | 114700 | 6826708300 | 157800 | 157900 | 157900 | 157800 | 60 |
| 460 | 20250115 | 114600 | 6817238000 | 157800 | 157900 | 157900 | 157800 | 146 |
| 461 | 20250115 | 114500 | 6794195700 | 158000 | 157900 | 158000 | 157800 | 29 |
| 462 | 20250115 | 114400 | 6789617200 | 158000 | 158000 | 158000 | 157800 | 171 |
| 463 | 20250115 | 114300 | 6762612000 | 158000 | 158000 | 158100 | 157900 | 323 |
| 464 | 20250115 | 114200 | 6711596500 | 157900 | 158100 | 158100 | 157900 | 127 |
| 465 | 20250115 | 114100 | 6691531400 | 158100 | 158000 | 158100 | 157900 | 53 |
| 466 | 20250115 | 114000 | 6683157200 | 157900 | 158000 | 158100 | 157900 | 37 |
| 467 | 20250115 | 113900 | 6677311400 | 157800 | 158000 | 158000 | 157800 | 37 |
| 468 | 20250115 | 113800 | 6671467200 | 158100 | 158000 | 158100 | 158000 | 23 |
| 469 | 20250115 | 113700 | 6667832900 | 157800 | 157900 | 158000 | 157800 | 144 |
| 470 | 20250115 | 113600 | 6645087300 | 157900 | 157800 | 158000 | 157700 | 61 |
| 471 | 20250115 | 113500 | 6635459500 | 157900 | 157700 | 157900 | 157700 | 157 |
| 472 | 20250115 | 113400 | 6610671200 | 157700 | 157900 | 157900 | 157700 | 71 |
| 473 | 20250115 | 113300 | 6599466000 | 157900 | 157800 | 157900 | 157800 | 57 |
| 474 | 20250115 | 113200 | 6590468500 | 157900 | 157900 | 158000 | 157800 | 67 |
| 475 | 20250115 | 113100 | 6579887900 | 157900 | 157900 | 158000 | 157800 | 42 |
| 476 | 20250115 | 113000 | 6573256800 | 158000 | 157900 | 158000 | 157800 | 38 |
| 477 | 20250115 | 112900 | 6567254700 | 157900 | 157900 | 157900 | 157800 | 72 |
| 478 | 20250115 | 112800 | 6555887600 | 157900 | 157900 | 158000 | 157900 | 40 |
| 479 | 20250115 | 112700 | 6549569600 | 158000 | 157900 | 158000 | 157700 | 44 |
| 480 | 20250115 | 112600 | 6542624900 | 157900 | 157900 | 158000 | 157900 | 27 |
| 481 | 20250115 | 112500 | 6538361100 | 158000 | 158000 | 158000 | 157900 | 74 |
| 482 | 20250115 | 112400 | 6526672100 | 157900 | 157900 | 158000 | 157900 | 171 |
| 483 | 20250115 | 112300 | 6499669100 | 157900 | 157900 | 157900 | 157900 | 61 |
| 484 | 20250115 | 112200 | 6490037200 | 158000 | 157500 | 158000 | 157500 | 331 |
| 485 | 20250115 | 112100 | 6437802600 | 157500 | 157600 | 157600 | 157500 | 120 |
| 486 | 20250115 | 112000 | 6418899000 | 157600 | 157700 | 157700 | 157600 | 35 |
| 487 | 20250115 | 111900 | 6413380200 | 157700 | 157500 | 157700 | 157500 | 124 |
| 488 | 20250115 | 111800 | 6393841200 | 157400 | 157700 | 157700 | 157200 | 515 |
| 489 | 20250115 | 111700 | 6312768200 | 157700 | 157900 | 157900 | 157700 | 200 |
| 490 | 20250115 | 111600 | 6281225800 | 157900 | 157900 | 158000 | 157800 | 61 |
| 491 | 20250115 | 111500 | 6271596600 | 157800 | 157800 | 157800 | 157800 | 26 |
| 492 | 20250115 | 111400 | 6267493800 | 157700 | 157700 | 157800 | 157700 | 74 |
| 493 | 20250115 | 111300 | 6255821200 | 157700 | 157900 | 157900 | 157700 | 342 |
| 494 | 20250115 | 111200 | 6201852400 | 157800 | 158000 | 158000 | 157800 | 148 |
| 495 | 20250115 | 111100 | 6178487500 | 158000 | 157900 | 158100 | 157900 | 84 |
| 496 | 20250115 | 111000 | 6165211100 | 157800 | 158100 | 158100 | 157800 | 122 |
| 497 | 20250115 | 110900 | 6145934500 | 158100 | 158100 | 158100 | 158000 | 80 |
| 498 | 20250115 | 110800 | 6133288000 | 158100 | 158000 | 158100 | 157800 | 83 |
| 499 | 20250115 | 110700 | 6120180200 | 158000 | 158000 | 158000 | 157800 | 342 |
| 500 | 20250115 | 110600 | 6066207300 | 158000 | 158000 | 158000 | 157900 | 53 |
| 501 | 20250115 | 110500 | 6057835700 | 157900 | 157900 | 157900 | 157800 | 99 |
| 502 | 20250115 | 110400 | 6042212400 | 157900 | 157900 | 157900 | 157800 | 68 |
| 503 | 20250115 | 110300 | 6031477400 | 157800 | 157800 | 157800 | 157700 | 97 |
| 504 | 20250115 | 110200 | 6016173800 | 157800 | 157900 | 157900 | 157800 | 42 |
| 505 | 20250115 | 110100 | 6009543600 | 157700 | 157900 | 157900 | 157700 | 63 |
| 506 | 20250115 | 110000 | 5999602300 | 157900 | 157900 | 157900 | 157700 | 45 |
| 507 | 20250115 | 105900 | 5992500800 | 157900 | 157700 | 157900 | 157700 | 47 |
| 508 | 20250115 | 105800 | 5985085800 | 157800 | 157800 | 157800 | 157700 | 79 |
| 509 | 20250115 | 105700 | 5972623800 | 157800 | 158000 | 158000 | 157700 | 438 |
| 510 | 20250115 | 105600 | 5903489100 | 158000 | 157800 | 158100 | 157800 | 85 |
| 511 | 20250115 | 105500 | 5890066800 | 157800 | 157900 | 158000 | 157800 | 47 |
| 512 | 20250115 | 105400 | 5882644800 | 158000 | 158000 | 158100 | 157900 | 214 |
| 513 | 20250115 | 105300 | 5848831900 | 157900 | 157900 | 157900 | 157800 | 123 |
| 514 | 20250115 | 105200 | 5829412900 | 157900 | 157800 | 157900 | 157800 | 89 |
| 515 | 20250115 | 105100 | 5815362900 | 157900 | 158000 | 158000 | 157900 | 65 |
| 516 | 20250115 | 105000 | 5805095300 | 158100 | 157800 | 158100 | 157800 | 24 |
| 517 | 20250115 | 104900 | 5801303600 | 157700 | 157800 | 157800 | 157700 | 72 |
| 518 | 20250115 | 104800 | 5789945100 | 157800 | 158100 | 158100 | 157600 | 370 |
| 519 | 20250115 | 104700 | 5731560800 | 158100 | 158100 | 158200 | 158100 | 53 |
| 520 | 20250115 | 104600 | 5723181200 | 158000 | 158400 | 158400 | 158000 | 37 |
| 521 | 20250115 | 104500 | 5717327700 | 158300 | 158300 | 158400 | 158300 | 120 |
| 522 | 20250115 | 104400 | 5698329800 | 158400 | 158600 | 158600 | 158400 | 184 |
| 523 | 20250115 | 104300 | 5669172800 | 158700 | 158700 | 158700 | 158600 | 216 |
| 524 | 20250115 | 104200 | 5634895600 | 158700 | 158600 | 158700 | 158600 | 98 |
| 525 | 20250115 | 104100 | 5619350800 | 158600 | 158600 | 158700 | 158600 | 192 |
| 526 | 20250115 | 104000 | 5588899400 | 158700 | 158700 | 158800 | 158500 | 201 |
| 527 | 20250115 | 103900 | 5556997200 | 158500 | 158700 | 158800 | 158500 | 165 |
| 528 | 20250115 | 103800 | 5530813200 | 158700 | 158300 | 158800 | 158300 | 422 |
| 529 | 20250115 | 103700 | 5463894300 | 158000 | 158100 | 158200 | 158000 | 108 |
| 530 | 20250115 | 103600 | 5446816200 | 158000 | 158100 | 158100 | 157900 | 43 |
| 531 | 20250115 | 103500 | 5440021300 | 158000 | 158000 | 158000 | 158000 | 240 |
| 532 | 20250115 | 103400 | 5402101300 | 158000 | 157900 | 158000 | 157900 | 87 |
| 533 | 20250115 | 103300 | 5388356900 | 158000 | 157900 | 158000 | 157900 | 98 |
| 534 | 20250115 | 103200 | 5372880500 | 157800 | 157700 | 157800 | 157700 | 65 |
| 535 | 20250115 | 103100 | 5362625100 | 157800 | 157900 | 158100 | 157800 | 259 |
| 536 | 20250115 | 103000 | 5321725700 | 157900 | 158000 | 158000 | 157800 | 83 |
| 537 | 20250115 | 102900 | 5308618600 | 158100 | 158100 | 158100 | 157900 | 109 |
| 538 | 20250115 | 102800 | 5291399800 | 158100 | 158100 | 158200 | 158100 | 20 |
| 539 | 20250115 | 102700 | 5288237600 | 158100 | 157900 | 158200 | 157900 | 73 |
| 540 | 20250115 | 102600 | 5276705000 | 158000 | 158100 | 158300 | 158000 | 228 |
| 541 | 20250115 | 102500 | 5240676200 | 158100 | 158400 | 158500 | 158100 | 180 |
| 542 | 20250115 | 102400 | 5212161200 | 158400 | 158200 | 158500 | 158100 | 579 |
| 543 | 20250115 | 102300 | 5120513100 | 158200 | 158200 | 158200 | 158100 | 207 |
| 544 | 20250115 | 102200 | 5087781900 | 158200 | 158300 | 158400 | 158100 | 185 |
| 545 | 20250115 | 102100 | 5058518300 | 158400 | 158300 | 158400 | 158200 | 39 |
| 546 | 20250115 | 102000 | 5052346500 | 158300 | 158100 | 158300 | 158100 | 51 |
| 547 | 20250115 | 101900 | 5044278600 | 158000 | 158400 | 158400 | 158000 | 363 |
| 548 | 20250115 | 101800 | 4986882500 | 158400 | 158200 | 158400 | 158200 | 30 |
| 549 | 20250115 | 101700 | 4982136200 | 158100 | 158300 | 158300 | 158000 | 57 |
| 550 | 20250115 | 101600 | 4973122000 | 158300 | 158000 | 158300 | 158000 | 33 |
| 551 | 20250115 | 101500 | 4967903200 | 157900 | 157700 | 158100 | 157700 | 71 |
| 552 | 20250115 | 101400 | 4956687700 | 157700 | 157800 | 158100 | 157600 | 553 |
| 553 | 20250115 | 101300 | 4869506900 | 157800 | 158200 | 158400 | 157800 | 1002 |
| 554 | 20250115 | 101200 | 4711107300 | 158200 | 158500 | 158500 | 158100 | 467 |
| 555 | 20250115 | 101100 | 4637200500 | 158500 | 158500 | 158500 | 158400 | 70 |
| 556 | 20250115 | 101000 | 4626107400 | 158500 | 158300 | 158600 | 158200 | 313 |
| 557 | 20250115 | 100900 | 4576521400 | 158300 | 158500 | 158500 | 158300 | 105 |
| 558 | 20250115 | 100800 | 4559889800 | 158500 | 158300 | 158500 | 158200 | 128 |
| 559 | 20250115 | 100700 | 4539619200 | 158400 | 158700 | 158700 | 158300 | 175 |
| 560 | 20250115 | 100600 | 4511875900 | 158700 | 158700 | 158700 | 158600 | 14 |
| 561 | 20250115 | 100500 | 4509654200 | 158700 | 158800 | 158800 | 158600 | 112 |
| 562 | 20250115 | 100400 | 4491883000 | 158900 | 158900 | 159000 | 158900 | 52 |
| 563 | 20250115 | 100300 | 4483616500 | 159000 | 158900 | 159000 | 158900 | 108 |
| 564 | 20250115 | 100200 | 4466453100 | 158900 | 158900 | 159700 | 158700 | 688 |
| 565 | 20250115 | 100100 | 4357069500 | 158900 | 159100 | 159100 | 158600 | 513 |
| 566 | 20250115 | 100000 | 4275530800 | 159100 | 159900 | 159900 | 159100 | 238 |
| 567 | 20250115 | 095900 | 4237613700 | 159800 | 160000 | 160000 | 159600 | 242 |
| 568 | 20250115 | 095800 | 4198947600 | 160000 | 160000 | 160000 | 160000 | 62 |
| 569 | 20250115 | 095700 | 4189027600 | 160000 | 160000 | 160100 | 159900 | 275 |
| 570 | 20250115 | 095600 | 4145038300 | 159900 | 160300 | 160400 | 159900 | 221 |
| 571 | 20250115 | 095500 | 4109643400 | 160400 | 160300 | 160400 | 160300 | 63 |
| 572 | 20250115 | 095400 | 4099538800 | 160300 | 160100 | 160300 | 160000 | 228 |
| 573 | 20250115 | 095300 | 4063046000 | 160100 | 160300 | 160300 | 160100 | 212 |
| 574 | 20250115 | 095200 | 4029092900 | 160200 | 160400 | 160400 | 159700 | 480 |
| 575 | 20250115 | 095100 | 3952276600 | 160300 | 160500 | 160600 | 160300 | 41 |
| 576 | 20250115 | 095000 | 3945703100 | 160500 | 160700 | 160700 | 160300 | 225 |
| 577 | 20250115 | 094900 | 3909587700 | 160700 | 160600 | 160800 | 160100 | 93 |
| 578 | 20250115 | 094800 | 3894659800 | 160500 | 161100 | 161100 | 160500 | 318 |
| 579 | 20250115 | 094700 | 3843497100 | 161200 | 161300 | 161300 | 161100 | 327 |
| 580 | 20250115 | 094600 | 3790779000 | 161300 | 161200 | 161300 | 161100 | 152 |
| 581 | 20250115 | 094500 | 3766280000 | 161200 | 161200 | 161300 | 160800 | 171 |
| 582 | 20250115 | 094400 | 3738738800 | 161200 | 161100 | 161300 | 161100 | 294 |
| 583 | 20250115 | 094300 | 3691326300 | 161000 | 160900 | 161200 | 160900 | 643 |
| 584 | 20250115 | 094200 | 3587733900 | 160900 | 161000 | 161000 | 160800 | 234 |
| 585 | 20250115 | 094100 | 3550075400 | 160900 | 160600 | 161000 | 160600 | 608 |
| 586 | 20250115 | 094000 | 3452270800 | 160600 | 161000 | 161000 | 160600 | 276 |
| 587 | 20250115 | 093900 | 3407897100 | 161000 | 160300 | 161200 | 160200 | 784 |
| 588 | 20250115 | 093800 | 3281787700 | 160400 | 160900 | 160900 | 160400 | 832 |
| 589 | 20250115 | 093700 | 3148174700 | 160700 | 161200 | 161200 | 160600 | 207 |
| 590 | 20250115 | 093600 | 3114874900 | 161200 | 161200 | 161300 | 161100 | 398 |
| 591 | 20250115 | 093500 | 3050722400 | 161300 | 160200 | 161400 | 160100 | 1489 |
| 592 | 20250115 | 093400 | 2811461400 | 160200 | 160200 | 160400 | 160100 | 246 |
| 593 | 20250115 | 093300 | 2772036000 | 160200 | 159700 | 160200 | 159600 | 823 |
| 594 | 20250115 | 093200 | 2640473700 | 159700 | 159700 | 159700 | 159400 | 93 |
| 595 | 20250115 | 093100 | 2625635400 | 159700 | 159800 | 159900 | 159600 | 245 |
| 596 | 20250115 | 093000 | 2586494600 | 159700 | 159600 | 159900 | 159600 | 144 |
| 597 | 20250115 | 092900 | 2563495300 | 159500 | 159500 | 159600 | 159400 | 44 |
| 598 | 20250115 | 092800 | 2556479400 | 159300 | 158400 | 159300 | 158400 | 643 |
| 599 | 20250115 | 092700 | 2454262800 | 158200 | 158700 | 158700 | 158000 | 240 |
| 600 | 20250115 | 092600 | 2416265900 | 158600 | 158400 | 158700 | 158300 | 261 |
| 601 | 20250115 | 092500 | 2374895200 | 158500 | 158900 | 158900 | 158500 | 209 |
| 602 | 20250115 | 092400 | 2341747200 | 158800 | 158800 | 158900 | 158700 | 504 |
| 603 | 20250115 | 092300 | 2261691300 | 158800 | 158200 | 158800 | 157900 | 271 |
| 604 | 20250115 | 092200 | 2218800900 | 158200 | 158500 | 158500 | 158100 | 333 |
| 605 | 20250115 | 092100 | 2166114300 | 158600 | 158400 | 158800 | 158400 | 115 |
| 606 | 20250115 | 092000 | 2147867800 | 158500 | 158800 | 158900 | 158500 | 215 |
| 607 | 20250115 | 091900 | 2113744200 | 158900 | 159200 | 159200 | 158900 | 106 |
| 608 | 20250115 | 091800 | 2096888600 | 159200 | 159000 | 159300 | 159000 | 84 |
| 609 | 20250115 | 091700 | 2083526800 | 159000 | 159200 | 159300 | 159000 | 118 |
| 610 | 20250115 | 091600 | 2064731800 | 159100 | 159000 | 159100 | 158500 | 552 |
| 611 | 20250115 | 091500 | 1977090400 | 159000 | 159000 | 159100 | 158900 | 241 |
| 612 | 20250115 | 091400 | 1938770300 | 159100 | 159500 | 159500 | 159000 | 179 |
| 613 | 20250115 | 091300 | 1910261600 | 159500 | 159600 | 159700 | 159300 | 637 |
| 614 | 20250115 | 091200 | 1808635200 | 159700 | 160000 | 160000 | 159500 | 305 |
| 615 | 20250115 | 091100 | 1759880200 | 160100 | 160200 | 160500 | 160000 | 1128 |
| 616 | 20250115 | 091000 | 1579104300 | 160100 | 159300 | 160100 | 159300 | 286 |
| 617 | 20250115 | 090900 | 1533401000 | 159400 | 159700 | 160000 | 159100 | 692 |
| 618 | 20250115 | 090800 | 1422859900 | 159700 | 159800 | 160000 | 159700 | 819 |
| 619 | 20250115 | 090700 | 1291952400 | 159800 | 159000 | 159800 | 158900 | 1364 |
| 620 | 20250115 | 090600 | 1074556200 | 158900 | 159200 | 159200 | 158800 | 267 |
| 621 | 20250115 | 090500 | 1032086600 | 159100 | 158700 | 159400 | 158700 | 1101 |
| 622 | 20250115 | 090400 | 856948600 | 157900 | 158100 | 158900 | 157900 | 524 |
| 623 | 20250115 | 090300 | 773839200 | 157800 | 156800 | 157800 | 156800 | 307 |
| 624 | 20250115 | 090200 | 725455400 | 156900 | 158800 | 158800 | 156900 | 2757 |
| 625 | 20250115 | 090100 | 289958900 | 158900 | 158600 | 159300 | 158600 | 964 |
| 626 | 20250115 | 090000 | 136782400 | 158400 | 158000 | 158800 | 158000 | 849 |