31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 3 | 20250109 | 184200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20250109 | 184100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20250109 | 184000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20250109 | 183900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20250109 | 183800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20250109 | 183700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20250109 | 183600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20250109 | 183500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20250109 | 183400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20250109 | 183300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20250109 | 183200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20250109 | 183100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20250109 | 183000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20250109 | 182900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20250109 | 182800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20250109 | 182700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20250109 | 182600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20250109 | 182500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20250109 | 182400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20250109 | 182300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20250109 | 182200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20250109 | 182100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20250109 | 182000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20250109 | 181900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20250109 | 181800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20250109 | 181700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20250109 | 181600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20250109 | 181500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20250109 | 181400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20250109 | 181300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 33 | 20250109 | 181200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20250109 | 181100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20250109 | 181000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20250109 | 180900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20250109 | 180800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20250109 | 180700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20250109 | 180600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20250109 | 180500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20250109 | 180400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20250109 | 180300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20250109 | 180200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20250109 | 180100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20250109 | 180000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20250109 | 175900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20250109 | 175800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20250109 | 175700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20250109 | 175600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20250109 | 175500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20250109 | 175400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20250109 | 175300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20250109 | 175200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20250109 | 175100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20250109 | 175000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20250109 | 174900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20250109 | 174800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20250109 | 174700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20250109 | 174600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20250109 | 174500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20250109 | 174400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20250109 | 174300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 63 | 20250109 | 174200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20250109 | 174100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20250109 | 174000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20250109 | 173900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20250109 | 173800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20250109 | 173700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20250109 | 173600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20250109 | 173500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20250109 | 173400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20250109 | 173300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20250109 | 173200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20250109 | 173100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20250109 | 173000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20250109 | 172900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20250109 | 172800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20250109 | 172700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20250109 | 172600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20250109 | 172500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20250109 | 172400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20250109 | 172300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20250109 | 172200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20250109 | 172100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20250109 | 172000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20250109 | 171900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20250109 | 171800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20250109 | 171700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20250109 | 171600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20250109 | 171500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20250109 | 171400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20250109 | 171300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 93 | 20250109 | 171200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20250109 | 171100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20250109 | 171000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20250109 | 170900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20250109 | 170800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20250109 | 170700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20250109 | 170600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20250109 | 170500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20250109 | 170400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20250109 | 170300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20250109 | 170200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20250109 | 170100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20250109 | 170000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20250109 | 165900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20250109 | 165800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20250109 | 165700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20250109 | 165600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20250109 | 165500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20250109 | 165400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20250109 | 165300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20250109 | 165200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20250109 | 165100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20250109 | 165000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20250109 | 164900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20250109 | 164800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20250109 | 164700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20250109 | 164600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20250109 | 164500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20250109 | 164400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20250109 | 164300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 123 | 20250109 | 164200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20250109 | 164100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20250109 | 164000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20250109 | 163900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20250109 | 163800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20250109 | 163700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20250109 | 163600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20250109 | 163500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20250109 | 163400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20250109 | 163300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20250109 | 163200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20250109 | 163100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20250109 | 163000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20250109 | 162900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20250109 | 162800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20250109 | 162700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20250109 | 162600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20250109 | 162500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20250109 | 162400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20250109 | 162300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20250109 | 162200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20250109 | 162100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20250109 | 162000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20250109 | 161900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20250109 | 161800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20250109 | 161700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20250109 | 161600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20250109 | 161500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20250109 | 161400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20250109 | 161300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 153 | 20250109 | 161200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20250109 | 161100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20250109 | 161000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20250109 | 160900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20250109 | 160800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20250109 | 160700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20250109 | 160600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20250109 | 160500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20250109 | 160400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20250109 | 160300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20250109 | 160200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20250109 | 160100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20250109 | 160000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20250109 | 155900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20250109 | 155800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20250109 | 155700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20250109 | 155600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20250109 | 155500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20250109 | 155400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20250109 | 155300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20250109 | 155200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20250109 | 155100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20250109 | 155000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20250109 | 154900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20250109 | 154800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20250109 | 154700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20250109 | 154600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20250109 | 154500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20250109 | 154400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20250109 | 154300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 183 | 20250109 | 154200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20250109 | 154100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20250109 | 154000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20250109 | 153900 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20250109 | 153800 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20250109 | 153700 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20250109 | 153600 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20250109 | 153500 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20250109 | 153400 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20250109 | 153300 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20250109 | 153200 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20250109 | 153100 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20250109 | 153000 | 7699547700 | 77100 | 77100 | 77100 | 77100 | 8092 |
| 196 | 20250109 | 152900 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 197 | 20250109 | 152800 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 198 | 20250109 | 152700 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 199 | 20250109 | 152600 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 200 | 20250109 | 152500 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 201 | 20250109 | 152400 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 202 | 20250109 | 152300 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 203 | 20250109 | 152200 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 204 | 20250109 | 152100 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 205 | 20250109 | 152000 | 7075654500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 206 | 20250109 | 151900 | 7075654500 | 77800 | 77400 | 77800 | 77400 | 203 |
| 207 | 20250109 | 151800 | 7059920000 | 77500 | 77600 | 77600 | 77400 | 348 |
| 208 | 20250109 | 151700 | 7032948600 | 77500 | 77600 | 77600 | 77500 | 291 |
| 209 | 20250109 | 151600 | 7010382600 | 77600 | 77600 | 77600 | 77500 | 27 |
| 210 | 20250109 | 151500 | 7008289900 | 77600 | 77600 | 77600 | 77500 | 206 |
| 211 | 20250109 | 151400 | 6992306200 | 77600 | 77600 | 77600 | 77600 | 412 |
| 212 | 20250109 | 151300 | 6960335000 | 77600 | 77700 | 77700 | 77600 | 271 |
| 213 | 20250109 | 151200 | 6939280600 | 77600 | 77700 | 77700 | 77600 | 19 |
| 214 | 20250109 | 151100 | 6937806000 | 77700 | 77600 | 77700 | 77600 | 38 |
| 215 | 20250109 | 151000 | 6934853600 | 77700 | 77700 | 77800 | 77700 | 324 |
| 216 | 20250109 | 150900 | 6909678700 | 77800 | 77800 | 77800 | 77700 | 86 |
| 217 | 20250109 | 150800 | 6902991200 | 77700 | 77700 | 77700 | 77700 | 10 |
| 218 | 20250109 | 150700 | 6902214200 | 77700 | 77800 | 77800 | 77700 | 204 |
| 219 | 20250109 | 150600 | 6886359800 | 77800 | 77900 | 77900 | 77800 | 447 |
| 220 | 20250109 | 150500 | 6851572900 | 77900 | 77900 | 77900 | 77900 | 110 |
| 221 | 20250109 | 150400 | 6843003900 | 77800 | 77800 | 77900 | 77800 | 124 |
| 222 | 20250109 | 150300 | 6833349300 | 77800 | 77700 | 77800 | 77700 | 218 |
| 223 | 20250109 | 150200 | 6816395900 | 77700 | 77800 | 77800 | 77700 | 311 |
| 224 | 20250109 | 150100 | 6792200300 | 77800 | 77800 | 77800 | 77800 | 69 |
| 225 | 20250109 | 150000 | 6786832100 | 77800 | 77800 | 77800 | 77800 | 113 |
| 226 | 20250109 | 145900 | 6778040700 | 77800 | 77900 | 77900 | 77800 | 327 |
| 227 | 20250109 | 145800 | 6752595800 | 77900 | 77800 | 77900 | 77800 | 154 |
| 228 | 20250109 | 145700 | 6740599500 | 77800 | 77800 | 77900 | 77800 | 84 |
| 229 | 20250109 | 145600 | 6734060200 | 77900 | 77800 | 77900 | 77700 | 128 |
| 230 | 20250109 | 145500 | 6724097700 | 77700 | 77900 | 78000 | 77700 | 90 |
| 231 | 20250109 | 145400 | 6717090700 | 77800 | 77900 | 78000 | 77800 | 320 |
| 232 | 20250109 | 145300 | 6692162900 | 77900 | 77800 | 77900 | 77700 | 210 |
| 233 | 20250109 | 145200 | 6675820000 | 77800 | 77900 | 77900 | 77700 | 48 |
| 234 | 20250109 | 145100 | 6672084100 | 78000 | 78000 | 78000 | 77700 | 276 |
| 235 | 20250109 | 145000 | 6650562500 | 78000 | 78000 | 78000 | 77700 | 27 |
| 236 | 20250109 | 144900 | 6648456800 | 78000 | 77700 | 78000 | 77700 | 179 |
| 237 | 20250109 | 144800 | 6634534100 | 77700 | 77900 | 77900 | 77600 | 67 |
| 238 | 20250109 | 144700 | 6629325900 | 77900 | 77900 | 77900 | 77600 | 245 |
| 239 | 20250109 | 144600 | 6610275900 | 77900 | 77700 | 77900 | 77700 | 170 |
| 240 | 20250109 | 144500 | 6597058900 | 77700 | 77700 | 77800 | 77700 | 87 |
| 241 | 20250109 | 144400 | 6590297400 | 77800 | 77700 | 77900 | 77700 | 164 |
| 242 | 20250109 | 144300 | 6577548100 | 77700 | 77700 | 77700 | 77600 | 45 |
| 243 | 20250109 | 144200 | 6574052500 | 77600 | 77600 | 77700 | 77500 | 126 |
| 244 | 20250109 | 144100 | 6564275800 | 77500 | 77600 | 77600 | 77500 | 185 |
| 245 | 20250109 | 144000 | 6549925500 | 77600 | 77500 | 77600 | 77500 | 65 |
| 246 | 20250109 | 143900 | 6544881800 | 77600 | 77500 | 77600 | 77500 | 78 |
| 247 | 20250109 | 143800 | 6538832300 | 77600 | 77500 | 77600 | 77500 | 62 |
| 248 | 20250109 | 143700 | 6534021300 | 77600 | 77600 | 77600 | 77500 | 32 |
| 249 | 20250109 | 143600 | 6531538300 | 77600 | 77600 | 77600 | 77600 | 71 |
| 250 | 20250109 | 143500 | 6526028700 | 77600 | 77600 | 77600 | 77500 | 62 |
| 251 | 20250109 | 143400 | 6521217600 | 77600 | 77500 | 77600 | 77500 | 48 |
| 252 | 20250109 | 143300 | 6517494900 | 77500 | 77600 | 77600 | 77500 | 343 |
| 253 | 20250109 | 143200 | 6490881800 | 77700 | 77600 | 77700 | 77600 | 48 |
| 254 | 20250109 | 143100 | 6487153800 | 77600 | 77600 | 77700 | 77600 | 262 |
| 255 | 20250109 | 143000 | 6466812500 | 77600 | 77800 | 77800 | 77600 | 1096 |
| 256 | 20250109 | 142900 | 6381757300 | 77800 | 77900 | 77900 | 77800 | 77 |
| 257 | 20250109 | 142800 | 6375759500 | 77900 | 77700 | 77900 | 77600 | 440 |
| 258 | 20250109 | 142700 | 6341572200 | 77900 | 77800 | 77900 | 77700 | 136 |
| 259 | 20250109 | 142600 | 6330986200 | 77900 | 77800 | 77900 | 77800 | 39 |
| 260 | 20250109 | 142500 | 6327949500 | 77900 | 77800 | 78000 | 77800 | 181 |
| 261 | 20250109 | 142400 | 6313863900 | 78000 | 78000 | 78000 | 77800 | 110 |
| 262 | 20250109 | 142300 | 6305286900 | 77800 | 78000 | 78000 | 77800 | 65 |
| 263 | 20250109 | 142200 | 6300220500 | 78000 | 77900 | 78000 | 77900 | 72 |
| 264 | 20250109 | 142100 | 6294607100 | 77700 | 77900 | 77900 | 77700 | 37 |
| 265 | 20250109 | 142000 | 6291725400 | 77900 | 77900 | 77900 | 77700 | 108 |
| 266 | 20250109 | 141900 | 6283318000 | 77900 | 77900 | 77900 | 77900 | 26 |
| 267 | 20250109 | 141800 | 6281292600 | 77900 | 77900 | 77900 | 77700 | 296 |
| 268 | 20250109 | 141700 | 6258271800 | 77900 | 77900 | 77900 | 77900 | 31 |
| 269 | 20250109 | 141600 | 6255856900 | 77900 | 77900 | 77900 | 77700 | 66 |
| 270 | 20250109 | 141500 | 6250715900 | 77900 | 77800 | 77900 | 77700 | 169 |
| 271 | 20250109 | 141400 | 6237567800 | 77800 | 77800 | 77800 | 77700 | 31 |
| 272 | 20250109 | 141300 | 6235156400 | 77800 | 77700 | 77900 | 77700 | 63 |
| 273 | 20250109 | 141200 | 6230250300 | 77900 | 77900 | 77900 | 77700 | 85 |
| 274 | 20250109 | 141100 | 6223633700 | 77900 | 77900 | 77900 | 77900 | 76 |
| 275 | 20250109 | 141000 | 6217713300 | 77700 | 77600 | 77900 | 77600 | 102 |
| 276 | 20250109 | 140900 | 6209784600 | 77800 | 77900 | 77900 | 77600 | 70 |
| 277 | 20250109 | 140800 | 6204332600 | 77600 | 77900 | 77900 | 77600 | 27 |
| 278 | 20250109 | 140700 | 6202229900 | 77900 | 77600 | 77900 | 77600 | 137 |
| 279 | 20250109 | 140600 | 6191572500 | 77900 | 77800 | 77900 | 77600 | 185 |
| 280 | 20250109 | 140500 | 6177179100 | 77900 | 77500 | 77900 | 77500 | 181 |
| 281 | 20250109 | 140400 | 6163096200 | 77800 | 77700 | 77800 | 77500 | 79 |
| 282 | 20250109 | 140300 | 6156958400 | 77700 | 77800 | 77800 | 77600 | 74 |
| 283 | 20250109 | 140200 | 6151205000 | 77800 | 77800 | 77800 | 77500 | 77 |
| 284 | 20250109 | 140100 | 6145217700 | 77800 | 77900 | 77900 | 77400 | 90 |
| 285 | 20250109 | 140000 | 6138217000 | 77900 | 77800 | 77900 | 77400 | 116 |
| 286 | 20250109 | 135900 | 6129200000 | 77800 | 77800 | 77800 | 77800 | 25 |
| 287 | 20250109 | 135800 | 6127255000 | 77400 | 77800 | 77800 | 77400 | 77 |
| 288 | 20250109 | 135700 | 6121270400 | 77800 | 77600 | 77800 | 77400 | 62 |
| 289 | 20250109 | 135600 | 6116458900 | 77700 | 77600 | 77700 | 77600 | 115 |
| 290 | 20250109 | 135500 | 6107527400 | 77700 | 77600 | 77800 | 77600 | 94 |
| 291 | 20250109 | 135400 | 6100225500 | 77700 | 77700 | 77700 | 77600 | 42 |
| 292 | 20250109 | 135300 | 6096962400 | 77500 | 77700 | 77700 | 77500 | 74 |
| 293 | 20250109 | 135200 | 6091215000 | 77400 | 77700 | 77700 | 77400 | 33 |
| 294 | 20250109 | 135100 | 6088651200 | 77400 | 77800 | 77900 | 77400 | 282 |
| 295 | 20250109 | 135000 | 6066750200 | 77800 | 77500 | 77800 | 77500 | 137 |
| 296 | 20250109 | 134900 | 6056098200 | 77800 | 77700 | 77800 | 77500 | 163 |
| 297 | 20250109 | 134800 | 6043425400 | 77700 | 77700 | 77700 | 77500 | 70 |
| 298 | 20250109 | 134700 | 6037989400 | 77700 | 77700 | 77700 | 77500 | 134 |
| 299 | 20250109 | 134600 | 6027592400 | 77700 | 77600 | 77700 | 77600 | 39 |
| 300 | 20250109 | 134500 | 6024564500 | 77600 | 77800 | 77800 | 77500 | 328 |
| 301 | 20250109 | 134400 | 5999110400 | 77800 | 77700 | 77800 | 77500 | 95 |
| 302 | 20250109 | 134300 | 5991729400 | 77700 | 77800 | 77800 | 77600 | 25 |
| 303 | 20250109 | 134200 | 5989786900 | 77800 | 77700 | 77800 | 77600 | 96 |
| 304 | 20250109 | 134100 | 5982326500 | 77700 | 77800 | 77800 | 77600 | 88 |
| 305 | 20250109 | 134000 | 5975492300 | 77800 | 77600 | 77800 | 77600 | 177 |
| 306 | 20250109 | 133900 | 5961743900 | 77600 | 77800 | 77800 | 77600 | 26 |
| 307 | 20250109 | 133800 | 5959721500 | 77900 | 77600 | 77900 | 77600 | 176 |
| 308 | 20250109 | 133700 | 5946014100 | 77700 | 77700 | 77700 | 77600 | 45 |
| 309 | 20250109 | 133600 | 5942518600 | 77900 | 77900 | 77900 | 77700 | 126 |
| 310 | 20250109 | 133500 | 5932712500 | 77900 | 77500 | 77900 | 77500 | 57 |
| 311 | 20250109 | 133400 | 5928282900 | 77600 | 77600 | 78000 | 77500 | 74 |
| 312 | 20250109 | 133300 | 5922532500 | 77500 | 77500 | 78000 | 77500 | 96 |
| 313 | 20250109 | 133200 | 5915060600 | 77500 | 77500 | 78000 | 77500 | 158 |
| 314 | 20250109 | 133100 | 5902762800 | 77500 | 77600 | 77900 | 77500 | 70 |
| 315 | 20250109 | 133000 | 5897314000 | 77900 | 78000 | 78000 | 77400 | 203 |
| 316 | 20250109 | 132900 | 5881563700 | 78000 | 77400 | 78000 | 77400 | 71 |
| 317 | 20250109 | 132800 | 5876031100 | 77400 | 77400 | 77900 | 77400 | 138 |
| 318 | 20250109 | 132700 | 5865298800 | 77500 | 77500 | 78000 | 77400 | 247 |
| 319 | 20250109 | 132600 | 5846134000 | 78000 | 77400 | 78000 | 77400 | 188 |
| 320 | 20250109 | 132500 | 5831476200 | 77600 | 77500 | 77600 | 77500 | 66 |
| 321 | 20250109 | 132400 | 5826355600 | 77600 | 77600 | 77600 | 77500 | 197 |
| 322 | 20250109 | 132300 | 5811080700 | 77500 | 78000 | 78000 | 77500 | 44 |
| 323 | 20250109 | 132200 | 5807659700 | 77500 | 78000 | 78000 | 77500 | 62 |
| 324 | 20250109 | 132100 | 5802824200 | 78100 | 78000 | 78100 | 77500 | 24 |
| 325 | 20250109 | 132000 | 5800950700 | 78100 | 77700 | 78100 | 77500 | 102 |
| 326 | 20250109 | 131900 | 5793005400 | 78100 | 78100 | 78100 | 78100 | 31 |
| 327 | 20250109 | 131800 | 5790584300 | 77700 | 78100 | 78100 | 77700 | 70 |
| 328 | 20250109 | 131700 | 5785118700 | 78100 | 77900 | 78100 | 77200 | 3200 |
| 329 | 20250109 | 131600 | 5536411800 | 77700 | 77700 | 77900 | 77600 | 94 |
| 330 | 20250109 | 131500 | 5529097700 | 77700 | 77900 | 77900 | 77700 | 81 |
| 331 | 20250109 | 131400 | 5522790600 | 77900 | 77800 | 77900 | 77800 | 35 |
| 332 | 20250109 | 131300 | 5520065300 | 77900 | 77600 | 77900 | 77600 | 71 |
| 333 | 20250109 | 131200 | 5514538600 | 77900 | 77900 | 77900 | 77600 | 105 |
| 334 | 20250109 | 131100 | 5506374900 | 77900 | 77900 | 77900 | 77500 | 59 |
| 335 | 20250109 | 131000 | 5501779200 | 77900 | 77900 | 77900 | 77900 | 151 |
| 336 | 20250109 | 130900 | 5490016300 | 77900 | 77900 | 77900 | 77900 | 79 |
| 337 | 20250109 | 130800 | 5483862200 | 77900 | 77800 | 77900 | 77800 | 52 |
| 338 | 20250109 | 130700 | 5479811900 | 77900 | 77700 | 77900 | 77000 | 1560 |
| 339 | 20250109 | 130600 | 5359133000 | 77900 | 78000 | 78000 | 77900 | 61 |
| 340 | 20250109 | 130500 | 5354379900 | 77900 | 77900 | 78000 | 77900 | 161 |
| 341 | 20250109 | 130400 | 5341835900 | 78000 | 77700 | 78000 | 77700 | 242 |
| 342 | 20250109 | 130300 | 5323001800 | 78000 | 78200 | 78300 | 77700 | 928 |
| 343 | 20250109 | 130200 | 5250609300 | 78200 | 78000 | 78200 | 78000 | 556 |
| 344 | 20250109 | 130100 | 5207233900 | 78000 | 77700 | 78000 | 77700 | 27 |
| 345 | 20250109 | 130000 | 5205128500 | 78000 | 77900 | 78000 | 77700 | 133 |
| 346 | 20250109 | 125900 | 5194766800 | 77700 | 77900 | 77900 | 77700 | 31 |
| 347 | 20250109 | 125800 | 5192352700 | 77900 | 77900 | 77900 | 77700 | 63 |
| 348 | 20250109 | 125700 | 5187445200 | 77900 | 77700 | 77900 | 77700 | 32 |
| 349 | 20250109 | 125600 | 5184954100 | 77800 | 77900 | 77900 | 77800 | 115 |
| 350 | 20250109 | 125500 | 5176001100 | 77800 | 78100 | 78100 | 77800 | 715 |
| 351 | 20250109 | 125400 | 5120263100 | 78000 | 78200 | 78200 | 78000 | 36 |
| 352 | 20250109 | 125300 | 5117449300 | 78100 | 78200 | 78400 | 78100 | 169 |
| 353 | 20250109 | 125200 | 5104225100 | 78200 | 78100 | 78400 | 78100 | 148 |
| 354 | 20250109 | 125100 | 5092647000 | 78400 | 78300 | 78400 | 78100 | 171 |
| 355 | 20250109 | 125000 | 5079268000 | 78300 | 78500 | 78500 | 78300 | 97 |
| 356 | 20250109 | 124900 | 5071656700 | 78500 | 78200 | 78500 | 78200 | 380 |
| 357 | 20250109 | 124800 | 5041871600 | 78300 | 78300 | 78400 | 78000 | 670 |
| 358 | 20250109 | 124700 | 4989348900 | 78000 | 78300 | 78300 | 78000 | 757 |
| 359 | 20250109 | 124600 | 4930134600 | 78300 | 78100 | 78300 | 78100 | 249 |
| 360 | 20250109 | 124500 | 4910684000 | 78300 | 78200 | 78300 | 78100 | 183 |
| 361 | 20250109 | 124400 | 4896373100 | 78200 | 78300 | 78300 | 78100 | 66 |
| 362 | 20250109 | 124300 | 4891205900 | 78300 | 78300 | 78300 | 78100 | 197 |
| 363 | 20250109 | 124200 | 4875808400 | 78300 | 78200 | 78300 | 78200 | 76 |
| 364 | 20250109 | 124100 | 4869863300 | 78200 | 78100 | 78300 | 78100 | 366 |
| 365 | 20250109 | 124000 | 4841241000 | 78100 | 78000 | 78100 | 78000 | 67 |
| 366 | 20250109 | 123900 | 4836009500 | 78100 | 78400 | 78400 | 78100 | 235 |
| 367 | 20250109 | 123800 | 4817648800 | 78400 | 78200 | 78400 | 78100 | 76 |
| 368 | 20250109 | 123700 | 4811693900 | 78400 | 78400 | 78400 | 78100 | 45 |
| 369 | 20250109 | 123600 | 4808170000 | 78400 | 78100 | 78500 | 78000 | 3583 |
| 370 | 20250109 | 123500 | 4527468800 | 78100 | 78100 | 78100 | 78000 | 587 |
| 371 | 20250109 | 123400 | 4481644300 | 78100 | 77900 | 78100 | 77900 | 1405 |
| 372 | 20250109 | 123300 | 4372028100 | 77900 | 77800 | 78000 | 77800 | 184 |
| 373 | 20250109 | 123200 | 4357690900 | 77800 | 77900 | 78000 | 77800 | 104 |
| 374 | 20250109 | 123100 | 4349588400 | 78000 | 77900 | 78000 | 77900 | 447 |
| 375 | 20250109 | 123000 | 4314761400 | 78000 | 77800 | 78000 | 77800 | 1348 |
| 376 | 20250109 | 122900 | 4209757900 | 77600 | 77600 | 77800 | 77600 | 817 |
| 377 | 20250109 | 122800 | 4146276700 | 77700 | 77800 | 77800 | 77700 | 269 |
| 378 | 20250109 | 122700 | 4125373300 | 77700 | 77700 | 77800 | 77600 | 157 |
| 379 | 20250109 | 122600 | 4113169900 | 77800 | 77700 | 77800 | 77600 | 73 |
| 380 | 20250109 | 122500 | 4107492600 | 77700 | 77700 | 77800 | 77700 | 198 |
| 381 | 20250109 | 122400 | 4092105200 | 77800 | 77800 | 77900 | 77700 | 173 |
| 382 | 20250109 | 122300 | 4078645300 | 77800 | 77700 | 77900 | 77700 | 1208 |
| 383 | 20250109 | 122200 | 3984672700 | 77700 | 77700 | 77700 | 77700 | 259 |
| 384 | 20250109 | 122100 | 3964548400 | 77600 | 77700 | 77700 | 77600 | 65 |
| 385 | 20250109 | 122000 | 3959499300 | 77700 | 77600 | 77700 | 77500 | 211 |
| 386 | 20250109 | 121900 | 3943113700 | 77600 | 77600 | 77600 | 77600 | 62 |
| 387 | 20250109 | 121800 | 3938302500 | 77600 | 77700 | 77700 | 77600 | 169 |
| 388 | 20250109 | 121700 | 3925185600 | 77600 | 77700 | 77700 | 77600 | 196 |
| 389 | 20250109 | 121600 | 3909958700 | 77700 | 77500 | 77700 | 77500 | 617 |
| 390 | 20250109 | 121500 | 3862078100 | 77600 | 77500 | 77600 | 77500 | 69 |
| 391 | 20250109 | 121400 | 3856727700 | 77500 | 77500 | 77500 | 77500 | 272 |
| 392 | 20250109 | 121300 | 3835647700 | 77500 | 77500 | 77500 | 77300 | 72 |
| 393 | 20250109 | 121200 | 3830069800 | 77500 | 77500 | 77500 | 77400 | 157 |
| 394 | 20250109 | 121100 | 3817912400 | 77500 | 77400 | 77500 | 77400 | 107 |
| 395 | 20250109 | 121000 | 3809623800 | 77400 | 77400 | 77400 | 77400 | 315 |
| 396 | 20250109 | 120900 | 3785242800 | 77300 | 77400 | 77400 | 77300 | 74 |
| 397 | 20250109 | 120800 | 3779515400 | 77400 | 77400 | 77400 | 77400 | 33 |
| 398 | 20250109 | 120700 | 3776961200 | 77400 | 77400 | 77400 | 77400 | 78 |
| 399 | 20250109 | 120600 | 3770924000 | 77400 | 77400 | 77400 | 77300 | 81 |
| 400 | 20250109 | 120500 | 3764657400 | 77300 | 77400 | 77400 | 77300 | 171 |
| 401 | 20250109 | 120400 | 3751433300 | 77400 | 77300 | 77400 | 77300 | 118 |
| 402 | 20250109 | 120300 | 3742301300 | 77300 | 77200 | 77300 | 77200 | 37 |
| 403 | 20250109 | 120200 | 3739441300 | 77300 | 77300 | 77400 | 77300 | 89 |
| 404 | 20250109 | 120100 | 3732560400 | 77300 | 77200 | 77300 | 77200 | 115 |
| 405 | 20250109 | 120000 | 3723681400 | 77200 | 77200 | 77200 | 77100 | 99 |
| 406 | 20250109 | 115900 | 3716040600 | 77200 | 77200 | 77200 | 77100 | 134 |
| 407 | 20250109 | 115800 | 3705697400 | 77200 | 77200 | 77200 | 77000 | 76 |
| 408 | 20250109 | 115700 | 3699831500 | 77100 | 77200 | 77300 | 77100 | 131 |
| 409 | 20250109 | 115600 | 3689721500 | 77300 | 77300 | 77300 | 77300 | 66 |
| 410 | 20250109 | 115500 | 3684619700 | 77300 | 77000 | 77300 | 77000 | 51 |
| 411 | 20250109 | 115400 | 3680681000 | 77200 | 77200 | 77400 | 77000 | 342 |
| 412 | 20250109 | 115300 | 3654299500 | 77200 | 77400 | 77400 | 77200 | 326 |
| 413 | 20250109 | 115200 | 3629120700 | 77200 | 77400 | 77400 | 77200 | 191 |
| 414 | 20250109 | 115100 | 3614358000 | 77300 | 77300 | 77400 | 77200 | 116 |
| 415 | 20250109 | 115000 | 3605387800 | 77400 | 77200 | 77400 | 77200 | 66 |
| 416 | 20250109 | 114900 | 3600284700 | 77200 | 77300 | 77300 | 77200 | 78 |
| 417 | 20250109 | 114800 | 3594255500 | 77300 | 77300 | 77300 | 77300 | 43 |
| 418 | 20250109 | 114700 | 3590931600 | 77300 | 77300 | 77300 | 77300 | 85 |
| 419 | 20250109 | 114600 | 3584361100 | 77200 | 77400 | 77400 | 77200 | 96 |
| 420 | 20250109 | 114500 | 3576939400 | 77400 | 77400 | 77400 | 77200 | 119 |
| 421 | 20250109 | 114400 | 3567737900 | 77400 | 77400 | 77500 | 77300 | 82 |
| 422 | 20250109 | 114300 | 3561392700 | 77400 | 77200 | 77400 | 77200 | 65 |
| 423 | 20250109 | 114200 | 3556365400 | 77400 | 77400 | 77400 | 77200 | 78 |
| 424 | 20250109 | 114100 | 3550330200 | 77300 | 77300 | 77500 | 77200 | 91 |
| 425 | 20250109 | 114000 | 3543294900 | 77500 | 77400 | 77500 | 77300 | 100 |
| 426 | 20250109 | 113900 | 3535553500 | 77500 | 77200 | 77500 | 77200 | 63 |
| 427 | 20250109 | 113800 | 3530676300 | 77500 | 77500 | 77500 | 77200 | 113 |
| 428 | 20250109 | 113700 | 3521932900 | 77500 | 77500 | 77500 | 77300 | 32 |
| 429 | 20250109 | 113600 | 3519454700 | 77400 | 77300 | 77500 | 77300 | 106 |
| 430 | 20250109 | 113500 | 3511250800 | 77300 | 77400 | 77400 | 77200 | 47 |
| 431 | 20250109 | 113400 | 3507615800 | 77400 | 77400 | 77400 | 77300 | 92 |
| 432 | 20250109 | 113300 | 3500497300 | 77400 | 77500 | 77500 | 77300 | 115 |
| 433 | 20250109 | 113200 | 3491593400 | 77500 | 77400 | 77600 | 77400 | 73 |
| 434 | 20250109 | 113100 | 3485934700 | 77600 | 77400 | 77600 | 77300 | 67 |
| 435 | 20250109 | 113000 | 3480737600 | 77500 | 77500 | 77600 | 77400 | 218 |
| 436 | 20250109 | 112900 | 3463844700 | 77500 | 77400 | 77500 | 77400 | 330 |
| 437 | 20250109 | 112800 | 3438286200 | 77400 | 77400 | 77400 | 77400 | 159 |
| 438 | 20250109 | 112700 | 3425979600 | 77300 | 77300 | 77300 | 77200 | 255 |
| 439 | 20250109 | 112600 | 3406268300 | 77200 | 77200 | 77300 | 77200 | 52 |
| 440 | 20250109 | 112500 | 3402249700 | 77300 | 77400 | 77400 | 77300 | 391 |
| 441 | 20250109 | 112400 | 3372018400 | 77400 | 77600 | 77600 | 77300 | 107 |
| 442 | 20250109 | 112300 | 3363722700 | 77500 | 77400 | 77500 | 77300 | 1092 |
| 443 | 20250109 | 112200 | 3279097800 | 77400 | 77400 | 77500 | 77300 | 126 |
| 444 | 20250109 | 112100 | 3269345600 | 77400 | 77400 | 77400 | 77300 | 86 |
| 445 | 20250109 | 112000 | 3262693300 | 77400 | 77100 | 77700 | 77100 | 3714 |
| 446 | 20250109 | 111900 | 2974569800 | 77000 | 77300 | 77400 | 77000 | 1061 |
| 447 | 20250109 | 111800 | 2892557300 | 77300 | 77000 | 77300 | 76900 | 1001 |
| 448 | 20250109 | 111700 | 2815421200 | 76900 | 77000 | 77000 | 76900 | 133 |
| 449 | 20250109 | 111600 | 2805181500 | 76900 | 76900 | 77000 | 76900 | 154 |
| 450 | 20250109 | 111500 | 2793331100 | 76800 | 76900 | 77000 | 76800 | 74 |
| 451 | 20250109 | 111400 | 2787641200 | 77000 | 76900 | 77000 | 76800 | 91 |
| 452 | 20250109 | 111300 | 2780640200 | 76900 | 76800 | 77000 | 76800 | 94 |
| 453 | 20250109 | 111200 | 2773408800 | 77000 | 76900 | 77000 | 76800 | 123 |
| 454 | 20250109 | 111100 | 2763948800 | 76800 | 76800 | 76900 | 76800 | 139 |
| 455 | 20250109 | 111000 | 2753265100 | 76800 | 76900 | 76900 | 76600 | 817 |
| 456 | 20250109 | 110900 | 2690596600 | 76900 | 76800 | 76900 | 76800 | 114 |
| 457 | 20250109 | 110800 | 2681835700 | 76900 | 77100 | 77100 | 76800 | 607 |
| 458 | 20250109 | 110700 | 2635102100 | 77100 | 77100 | 77200 | 77000 | 228 |
| 459 | 20250109 | 110600 | 2617537700 | 77100 | 77000 | 77200 | 77000 | 165 |
| 460 | 20250109 | 110500 | 2604821400 | 77200 | 77100 | 77200 | 77000 | 783 |
| 461 | 20250109 | 110400 | 2544469100 | 77200 | 77100 | 77200 | 77000 | 89 |
| 462 | 20250109 | 110300 | 2537608100 | 77300 | 77200 | 77300 | 77100 | 130 |
| 463 | 20250109 | 110200 | 2527569700 | 77200 | 77200 | 77300 | 77200 | 65 |
| 464 | 20250109 | 110100 | 2522551100 | 77100 | 77100 | 77400 | 77100 | 1051 |
| 465 | 20250109 | 110000 | 2441366100 | 77100 | 76900 | 77200 | 76900 | 1765 |
| 466 | 20250109 | 105900 | 2305411800 | 76800 | 76900 | 76900 | 76800 | 79 |
| 467 | 20250109 | 105800 | 2299337800 | 76900 | 76800 | 77000 | 76700 | 1659 |
| 468 | 20250109 | 105700 | 2171823100 | 76800 | 76700 | 76800 | 76700 | 257 |
| 469 | 20250109 | 105600 | 2152099300 | 76600 | 76600 | 76700 | 76600 | 19 |
| 470 | 20250109 | 105500 | 2150643800 | 76600 | 76600 | 76600 | 76500 | 150 |
| 471 | 20250109 | 105400 | 2139154100 | 76700 | 76700 | 76800 | 76600 | 155 |
| 472 | 20250109 | 105300 | 2127262700 | 76700 | 76600 | 76700 | 76300 | 817 |
| 473 | 20250109 | 105200 | 2064626600 | 76500 | 76400 | 76600 | 76400 | 189 |
| 474 | 20250109 | 105100 | 2050167400 | 76500 | 76500 | 76600 | 76200 | 348 |
| 475 | 20250109 | 105000 | 2023530200 | 76600 | 76200 | 76600 | 76000 | 4784 |
| 476 | 20250109 | 104900 | 1657849700 | 76100 | 76000 | 76200 | 75900 | 47 |
| 477 | 20250109 | 104800 | 1654270100 | 76100 | 76200 | 76300 | 76100 | 90 |
| 478 | 20250109 | 104700 | 1647414000 | 76200 | 76100 | 76200 | 76100 | 49 |
| 479 | 20250109 | 104600 | 1643681500 | 76100 | 76100 | 76200 | 76100 | 45 |
| 480 | 20250109 | 104500 | 1640255400 | 76100 | 76200 | 76200 | 76100 | 263 |
| 481 | 20250109 | 104400 | 1620217800 | 76200 | 76200 | 76200 | 76100 | 18 |
| 482 | 20250109 | 104300 | 1618846500 | 76100 | 76100 | 76100 | 76100 | 328 |
| 483 | 20250109 | 104200 | 1593885700 | 76000 | 76000 | 76000 | 76000 | 275 |
| 484 | 20250109 | 104100 | 1572985700 | 75900 | 75900 | 75900 | 75900 | 38 |
| 485 | 20250109 | 104000 | 1570101500 | 75900 | 75800 | 76000 | 75800 | 77 |
| 486 | 20250109 | 103900 | 1564253900 | 75800 | 75900 | 75900 | 75800 | 4 |
| 487 | 20250109 | 103800 | 1563950500 | 75900 | 75800 | 76000 | 75800 | 64 |
| 488 | 20250109 | 103700 | 1559089900 | 75800 | 75900 | 75900 | 75800 | 36 |
| 489 | 20250109 | 103600 | 1556359400 | 75800 | 75800 | 75800 | 75800 | 164 |
| 490 | 20250109 | 103500 | 1543928200 | 75800 | 75800 | 76000 | 75800 | 33 |
| 491 | 20250109 | 103400 | 1541426600 | 75900 | 75900 | 75900 | 75800 | 85 |
| 492 | 20250109 | 103300 | 1534978900 | 75900 | 75900 | 75900 | 75800 | 49 |
| 493 | 20250109 | 103200 | 1531259900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 494 | 20250109 | 103100 | 1531259900 | 75800 | 75700 | 75800 | 75700 | 47 |
| 495 | 20250109 | 103000 | 1527698400 | 75700 | 75600 | 75700 | 75600 | 56 |
| 496 | 20250109 | 102900 | 1523461300 | 75600 | 75600 | 75700 | 75600 | 61 |
| 497 | 20250109 | 102800 | 1518846200 | 75600 | 75600 | 75600 | 75600 | 133 |
| 498 | 20250109 | 102700 | 1508791400 | 75600 | 75600 | 75600 | 75400 | 184 |
| 499 | 20250109 | 102600 | 1494890400 | 75500 | 75400 | 75500 | 75400 | 23 |
| 500 | 20250109 | 102500 | 1493154100 | 75600 | 75400 | 75600 | 75400 | 321 |
| 501 | 20250109 | 102400 | 1468899000 | 75400 | 75600 | 75600 | 75400 | 79 |
| 502 | 20250109 | 102300 | 1462934900 | 75500 | 75500 | 75500 | 75500 | 30 |
| 503 | 20250109 | 102200 | 1460669900 | 75500 | 75400 | 75500 | 75400 | 25 |
| 504 | 20250109 | 102100 | 1458784000 | 75400 | 75400 | 75400 | 75400 | 53 |
| 505 | 20250109 | 102000 | 1454787800 | 75500 | 75500 | 75500 | 75500 | 46 |
| 506 | 20250109 | 101900 | 1451314800 | 75300 | 75500 | 75500 | 75300 | 244 |
| 507 | 20250109 | 101800 | 1432917200 | 75500 | 75500 | 75600 | 75400 | 456 |
| 508 | 20250109 | 101700 | 1398486000 | 75600 | 75700 | 75700 | 75600 | 177 |
| 509 | 20250109 | 101600 | 1385104700 | 75700 | 75500 | 75700 | 75500 | 120 |
| 510 | 20250109 | 101500 | 1376036700 | 75700 | 75700 | 75800 | 75600 | 439 |
| 511 | 20250109 | 101400 | 1342834200 | 75800 | 75800 | 75800 | 75600 | 141 |
| 512 | 20250109 | 101300 | 1332154800 | 75900 | 76000 | 76000 | 75900 | 46 |
| 513 | 20250109 | 101200 | 1328659100 | 75800 | 75800 | 75800 | 75800 | 26 |
| 514 | 20250109 | 101100 | 1326688300 | 76000 | 75900 | 76000 | 75900 | 48 |
| 515 | 20250109 | 101000 | 1323044600 | 75600 | 75800 | 75900 | 75600 | 592 |
| 516 | 20250109 | 100900 | 1278206500 | 75800 | 75900 | 76000 | 75800 | 197 |
| 517 | 20250109 | 100800 | 1263252800 | 76000 | 76200 | 76200 | 76000 | 18 |
| 518 | 20250109 | 100700 | 1261882200 | 76200 | 75800 | 76200 | 75800 | 57 |
| 519 | 20250109 | 100600 | 1257551800 | 75900 | 75900 | 75900 | 75800 | 37 |
| 520 | 20250109 | 100500 | 1254744500 | 75900 | 75800 | 75900 | 75800 | 67 |
| 521 | 20250109 | 100400 | 1249661900 | 75700 | 75800 | 75800 | 75700 | 27 |
| 522 | 20250109 | 100300 | 1247616500 | 75800 | 75800 | 75900 | 75800 | 329 |
| 523 | 20250109 | 100200 | 1222678100 | 75900 | 76000 | 76000 | 75900 | 69 |
| 524 | 20250109 | 100100 | 1217436100 | 76000 | 76200 | 76200 | 75900 | 238 |
| 525 | 20250109 | 100000 | 1199369700 | 76200 | 76200 | 76200 | 75900 | 57 |
| 526 | 20250109 | 095900 | 1195030800 | 76200 | 76200 | 76200 | 76000 | 29 |
| 527 | 20250109 | 095800 | 1192823000 | 76200 | 76000 | 76200 | 76000 | 87 |
| 528 | 20250109 | 095700 | 1186199600 | 76200 | 76000 | 76200 | 76000 | 31 |
| 529 | 20250109 | 095600 | 1183839400 | 76200 | 76100 | 76200 | 76000 | 351 |
| 530 | 20250109 | 095500 | 1157150300 | 76000 | 76300 | 76300 | 76000 | 120 |
| 531 | 20250109 | 095400 | 1148015600 | 76300 | 76300 | 76300 | 76100 | 179 |
| 532 | 20250109 | 095300 | 1134368700 | 76300 | 76300 | 76300 | 76100 | 28 |
| 533 | 20250109 | 095200 | 1132232700 | 76200 | 76300 | 76300 | 76200 | 86 |
| 534 | 20250109 | 095100 | 1125678200 | 76300 | 76200 | 76400 | 76200 | 72 |
| 535 | 20250109 | 095000 | 1120183400 | 76400 | 76400 | 76400 | 76300 | 92 |
| 536 | 20250109 | 094900 | 1113160800 | 76300 | 76300 | 76400 | 76300 | 493 |
| 537 | 20250109 | 094800 | 1075521300 | 76300 | 76300 | 76300 | 76100 | 45 |
| 538 | 20250109 | 094700 | 1072088000 | 76300 | 76200 | 76300 | 76100 | 406 |
| 539 | 20250109 | 094600 | 1041148500 | 76200 | 76200 | 76200 | 76100 | 25 |
| 540 | 20250109 | 094500 | 1039243600 | 76200 | 76200 | 76300 | 76000 | 460 |
| 541 | 20250109 | 094400 | 1004201200 | 76200 | 76200 | 76400 | 76100 | 330 |
| 542 | 20250109 | 094300 | 979053500 | 76400 | 76200 | 76400 | 76100 | 413 |
| 543 | 20250109 | 094200 | 947531400 | 76200 | 76000 | 76200 | 75900 | 778 |
| 544 | 20250109 | 094100 | 888281900 | 76000 | 76000 | 76000 | 75800 | 53 |
| 545 | 20250109 | 094000 | 884254100 | 76000 | 76000 | 76100 | 75800 | 155 |
| 546 | 20250109 | 093900 | 872459500 | 76100 | 75800 | 76100 | 75800 | 525 |
| 547 | 20250109 | 093800 | 832574100 | 75800 | 75700 | 75900 | 75700 | 91 |
| 548 | 20250109 | 093700 | 825678400 | 75700 | 76000 | 76000 | 75700 | 103 |
| 549 | 20250109 | 093600 | 817867400 | 76000 | 76100 | 76100 | 75800 | 102 |
| 550 | 20250109 | 093500 | 810129200 | 76100 | 76100 | 76100 | 75900 | 128 |
| 551 | 20250109 | 093400 | 800395800 | 76100 | 76200 | 76200 | 75900 | 542 |
| 552 | 20250109 | 093300 | 759194800 | 76200 | 76200 | 76200 | 76100 | 245 |
| 553 | 20250109 | 093200 | 740526300 | 76200 | 76000 | 76200 | 75900 | 357 |
| 554 | 20250109 | 093100 | 713363200 | 76000 | 75900 | 76000 | 75900 | 48 |
| 555 | 20250109 | 093000 | 709717500 | 75900 | 75800 | 75900 | 75800 | 86 |
| 556 | 20250109 | 092900 | 703190200 | 75900 | 75900 | 75900 | 75800 | 63 |
| 557 | 20250109 | 092800 | 698408600 | 75800 | 75900 | 75900 | 75800 | 166 |
| 558 | 20250109 | 092700 | 685814600 | 75900 | 75900 | 75900 | 75700 | 267 |
| 559 | 20250109 | 092600 | 665571000 | 75900 | 76000 | 76000 | 75800 | 87 |
| 560 | 20250109 | 092500 | 658962900 | 76000 | 75800 | 76000 | 75700 | 346 |
| 561 | 20250109 | 092400 | 632692500 | 75800 | 75700 | 75900 | 75600 | 1063 |
| 562 | 20250109 | 092300 | 552185900 | 75700 | 75600 | 75700 | 75200 | 599 |
| 563 | 20250109 | 092200 | 506942800 | 75500 | 75500 | 75700 | 75500 | 118 |
| 564 | 20250109 | 092100 | 498019000 | 75500 | 75700 | 75700 | 75200 | 291 |
| 565 | 20250109 | 092000 | 476086600 | 75700 | 75400 | 75700 | 75400 | 316 |
| 566 | 20250109 | 091900 | 452229300 | 75400 | 75700 | 75700 | 75400 | 123 |
| 567 | 20250109 | 091800 | 442945900 | 75500 | 75700 | 75800 | 75500 | 109 |
| 568 | 20250109 | 091700 | 434697300 | 75600 | 75500 | 75700 | 75200 | 540 |
| 569 | 20250109 | 091600 | 393900300 | 75400 | 75400 | 75700 | 75400 | 324 |
| 570 | 20250109 | 091500 | 369445000 | 75400 | 75300 | 75600 | 75000 | 224 |
| 571 | 20250109 | 091400 | 352619000 | 75400 | 75400 | 75500 | 75000 | 442 |
| 572 | 20250109 | 091300 | 319410000 | 75500 | 75500 | 75700 | 75400 | 67 |
| 573 | 20250109 | 091200 | 314351100 | 75500 | 75600 | 75800 | 75500 | 185 |
| 574 | 20250109 | 091100 | 300366900 | 75600 | 75800 | 75800 | 75500 | 270 |
| 575 | 20250109 | 091000 | 279950600 | 75800 | 75900 | 75900 | 75700 | 239 |
| 576 | 20250109 | 090900 | 261830300 | 75800 | 75500 | 75800 | 75400 | 366 |
| 577 | 20250109 | 090800 | 234134800 | 75400 | 75400 | 75500 | 75000 | 167 |
| 578 | 20250109 | 090700 | 221563500 | 75500 | 75400 | 75500 | 75300 | 201 |
| 579 | 20250109 | 090600 | 206398900 | 75500 | 75000 | 75600 | 75000 | 1131 |
| 580 | 20250109 | 090500 | 121132700 | 74900 | 74700 | 74900 | 74600 | 83 |
| 581 | 20250109 | 090400 | 114932000 | 74600 | 74600 | 74800 | 74500 | 132 |
| 582 | 20250109 | 090300 | 105083200 | 74700 | 74500 | 74700 | 74500 | 251 |
| 583 | 20250109 | 090200 | 86347000 | 74800 | 74400 | 74800 | 74400 | 96 |
| 584 | 20250109 | 090100 | 79198500 | 74400 | 74300 | 74500 | 74200 | 414 |
| 585 | 20250109 | 090000 | 48455500 | 74300 | 74600 | 74800 | 74300 | 638 |