32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 3 | 20250121 | 184300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 4 | 20250121 | 184200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 5 | 20250121 | 184100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 6 | 20250121 | 184000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 7 | 20250121 | 183900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 8 | 20250121 | 183800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 9 | 20250121 | 183700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 10 | 20250121 | 183600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 11 | 20250121 | 183500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 12 | 20250121 | 183400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 13 | 20250121 | 183300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 14 | 20250121 | 183200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 15 | 20250121 | 183100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 16 | 20250121 | 183000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 17 | 20250121 | 182900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 18 | 20250121 | 182800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 19 | 20250121 | 182700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 20 | 20250121 | 182600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 21 | 20250121 | 182500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 22 | 20250121 | 182400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 23 | 20250121 | 182300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 24 | 20250121 | 182200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 25 | 20250121 | 182100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 26 | 20250121 | 182000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 27 | 20250121 | 181900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 28 | 20250121 | 181800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 29 | 20250121 | 181700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 30 | 20250121 | 181600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 31 | 20250121 | 181500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 32 | 20250121 | 181400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 33 | 20250121 | 181300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 34 | 20250121 | 181200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 35 | 20250121 | 181100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 36 | 20250121 | 181000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 37 | 20250121 | 180900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 38 | 20250121 | 180800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 39 | 20250121 | 180700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 40 | 20250121 | 180600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 41 | 20250121 | 180500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 42 | 20250121 | 180400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 43 | 20250121 | 180300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 44 | 20250121 | 180200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 45 | 20250121 | 180100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 46 | 20250121 | 180000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 47 | 20250121 | 175900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 48 | 20250121 | 175800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 49 | 20250121 | 175700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 50 | 20250121 | 175600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 51 | 20250121 | 175500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 52 | 20250121 | 175400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 53 | 20250121 | 175300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 54 | 20250121 | 175200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 55 | 20250121 | 175100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 56 | 20250121 | 175000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 57 | 20250121 | 174900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 58 | 20250121 | 174800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 59 | 20250121 | 174700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 60 | 20250121 | 174600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 61 | 20250121 | 174500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 62 | 20250121 | 174400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 63 | 20250121 | 174300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 64 | 20250121 | 174200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 65 | 20250121 | 174100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 66 | 20250121 | 174000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 67 | 20250121 | 173900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 68 | 20250121 | 173800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 69 | 20250121 | 173700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 70 | 20250121 | 173600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 71 | 20250121 | 173500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 72 | 20250121 | 173400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 73 | 20250121 | 173300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 74 | 20250121 | 173200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 75 | 20250121 | 173100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 76 | 20250121 | 173000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 77 | 20250121 | 172900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 78 | 20250121 | 172800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 79 | 20250121 | 172700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 80 | 20250121 | 172600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 81 | 20250121 | 172500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 82 | 20250121 | 172400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 83 | 20250121 | 172300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 84 | 20250121 | 172200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 85 | 20250121 | 172100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 86 | 20250121 | 172000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 87 | 20250121 | 171900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 88 | 20250121 | 171800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 89 | 20250121 | 171700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 90 | 20250121 | 171600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 91 | 20250121 | 171500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 92 | 20250121 | 171400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 93 | 20250121 | 171300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 94 | 20250121 | 171200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 95 | 20250121 | 171100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 96 | 20250121 | 171000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 97 | 20250121 | 170900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 98 | 20250121 | 170800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 99 | 20250121 | 170700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 100 | 20250121 | 170600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 101 | 20250121 | 170500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 102 | 20250121 | 170400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 103 | 20250121 | 170300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 104 | 20250121 | 170200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 105 | 20250121 | 170100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 106 | 20250121 | 170000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 107 | 20250121 | 165900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 108 | 20250121 | 165800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 109 | 20250121 | 165700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 110 | 20250121 | 165600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 111 | 20250121 | 165500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 112 | 20250121 | 165400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 113 | 20250121 | 165300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 114 | 20250121 | 165200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 115 | 20250121 | 165100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 116 | 20250121 | 165000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 117 | 20250121 | 164900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 118 | 20250121 | 164800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 119 | 20250121 | 164700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 120 | 20250121 | 164600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 121 | 20250121 | 164500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 122 | 20250121 | 164400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 123 | 20250121 | 164300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 124 | 20250121 | 164200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 125 | 20250121 | 164100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 126 | 20250121 | 164000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 127 | 20250121 | 163900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 128 | 20250121 | 163800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 129 | 20250121 | 163700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 130 | 20250121 | 163600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 131 | 20250121 | 163500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 132 | 20250121 | 163400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 133 | 20250121 | 163300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 134 | 20250121 | 163200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 135 | 20250121 | 163100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 136 | 20250121 | 163000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 137 | 20250121 | 162900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 138 | 20250121 | 162800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 139 | 20250121 | 162700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 140 | 20250121 | 162600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 141 | 20250121 | 162500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 142 | 20250121 | 162400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 143 | 20250121 | 162300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 144 | 20250121 | 162200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 145 | 20250121 | 162100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 146 | 20250121 | 162000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 147 | 20250121 | 161900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 148 | 20250121 | 161800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 149 | 20250121 | 161700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 150 | 20250121 | 161600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 151 | 20250121 | 161500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 152 | 20250121 | 161400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 153 | 20250121 | 161300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 154 | 20250121 | 161200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 155 | 20250121 | 161100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 156 | 20250121 | 161000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 157 | 20250121 | 160900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 158 | 20250121 | 160800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 159 | 20250121 | 160700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 160 | 20250121 | 160600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 161 | 20250121 | 160500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 162 | 20250121 | 160400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 163 | 20250121 | 160300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 164 | 20250121 | 160200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 165 | 20250121 | 160100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 166 | 20250121 | 160000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 167 | 20250121 | 155900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 168 | 20250121 | 155800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 169 | 20250121 | 155700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 170 | 20250121 | 155600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 171 | 20250121 | 155500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 172 | 20250121 | 155400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 173 | 20250121 | 155300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 174 | 20250121 | 155200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 175 | 20250121 | 155100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 176 | 20250121 | 155000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 177 | 20250121 | 154900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 178 | 20250121 | 154800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 179 | 20250121 | 154700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 180 | 20250121 | 154600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 181 | 20250121 | 154500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 182 | 20250121 | 154400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 183 | 20250121 | 154300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 184 | 20250121 | 154200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 185 | 20250121 | 154100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 186 | 20250121 | 154000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 187 | 20250121 | 153900 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 188 | 20250121 | 153800 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 189 | 20250121 | 153700 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 190 | 20250121 | 153600 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 191 | 20250121 | 153500 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 192 | 20250121 | 153400 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 193 | 20250121 | 153300 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 194 | 20250121 | 153200 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 195 | 20250121 | 153100 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 0 |
| 196 | 20250121 | 153000 | 64490560400 | 54000 | 54000 | 54000 | 54000 | 13982 |
| 197 | 20250121 | 152900 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 198 | 20250121 | 152800 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 199 | 20250121 | 152700 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 200 | 20250121 | 152600 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 201 | 20250121 | 152500 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 202 | 20250121 | 152400 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 203 | 20250121 | 152300 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 204 | 20250121 | 152200 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 205 | 20250121 | 152100 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 206 | 20250121 | 152000 | 63735532400 | 54100 | 54100 | 54100 | 54100 | 0 |
| 207 | 20250121 | 151900 | 63735532400 | 54100 | 54100 | 54100 | 54000 | 2652 |
| 208 | 20250121 | 151800 | 63592126200 | 54100 | 54100 | 54100 | 54000 | 2319 |
| 209 | 20250121 | 151700 | 63466823300 | 54000 | 54000 | 54100 | 54000 | 1832 |
| 210 | 20250121 | 151600 | 63367800300 | 54000 | 54100 | 54100 | 54000 | 2056 |
| 211 | 20250121 | 151500 | 63256659200 | 54100 | 54000 | 54100 | 54000 | 1499 |
| 212 | 20250121 | 151400 | 63175656400 | 54100 | 54100 | 54100 | 54000 | 4147 |
| 213 | 20250121 | 151300 | 62951537700 | 54100 | 54100 | 54100 | 54000 | 8894 |
| 214 | 20250121 | 151200 | 62471156900 | 54100 | 54200 | 54200 | 54000 | 2529 |
| 215 | 20250121 | 151100 | 62334303400 | 54200 | 54200 | 54300 | 54100 | 6213 |
| 216 | 20250121 | 151000 | 61997649400 | 54200 | 54100 | 54200 | 54000 | 5680 |
| 217 | 20250121 | 150900 | 61690367900 | 54100 | 54200 | 54200 | 54000 | 5345 |
| 218 | 20250121 | 150800 | 61401366000 | 54100 | 54200 | 54200 | 54100 | 2123 |
| 219 | 20250121 | 150700 | 61286359900 | 54200 | 54200 | 54200 | 54100 | 1806 |
| 220 | 20250121 | 150600 | 61188583900 | 54200 | 54200 | 54300 | 54100 | 2736 |
| 221 | 20250121 | 150500 | 61040328200 | 54100 | 54100 | 54200 | 54100 | 1805 |
| 222 | 20250121 | 150400 | 60942637600 | 54200 | 54200 | 54200 | 54100 | 579 |
| 223 | 20250121 | 150300 | 60911272000 | 54100 | 54200 | 54300 | 54100 | 1410 |
| 224 | 20250121 | 150200 | 60834855400 | 54200 | 54200 | 54200 | 54100 | 490 |
| 225 | 20250121 | 150100 | 60808308300 | 54100 | 54200 | 54300 | 54100 | 5941 |
| 226 | 20250121 | 150000 | 60486601900 | 54200 | 54200 | 54300 | 54200 | 979 |
| 227 | 20250121 | 145900 | 60433533300 | 54200 | 54200 | 54300 | 54200 | 271 |
| 228 | 20250121 | 145800 | 60418837400 | 54300 | 54300 | 54300 | 54200 | 274 |
| 229 | 20250121 | 145700 | 60403976000 | 54300 | 54300 | 54300 | 54200 | 365 |
| 230 | 20250121 | 145600 | 60384172200 | 54200 | 54200 | 54300 | 54200 | 697 |
| 231 | 20250121 | 145500 | 60346392100 | 54200 | 54200 | 54300 | 54200 | 227 |
| 232 | 20250121 | 145400 | 60334081300 | 54300 | 54200 | 54300 | 54200 | 1397 |
| 233 | 20250121 | 145300 | 60258231300 | 54300 | 54200 | 54300 | 54100 | 491 |
| 234 | 20250121 | 145200 | 60231598700 | 54200 | 54200 | 54200 | 54100 | 1001 |
| 235 | 20250121 | 145100 | 60177359100 | 54100 | 54200 | 54200 | 54100 | 315 |
| 236 | 20250121 | 145000 | 60160314000 | 54100 | 54100 | 54200 | 54100 | 1244 |
| 237 | 20250121 | 144900 | 60092941500 | 54100 | 54200 | 54200 | 54100 | 1210 |
| 238 | 20250121 | 144800 | 60027407300 | 54200 | 54200 | 54300 | 54200 | 1908 |
| 239 | 20250121 | 144700 | 59923992300 | 54200 | 54200 | 54300 | 54200 | 1051 |
| 240 | 20250121 | 144600 | 59867027000 | 54300 | 54200 | 54300 | 54100 | 1647 |
| 241 | 20250121 | 144500 | 59777763300 | 54200 | 54200 | 54300 | 54200 | 2601 |
| 242 | 20250121 | 144400 | 59636780300 | 54300 | 54300 | 54300 | 54200 | 1852 |
| 243 | 20250121 | 144300 | 59536227300 | 54200 | 54300 | 54300 | 54200 | 692 |
| 244 | 20250121 | 144200 | 59498711300 | 54200 | 54200 | 54300 | 54200 | 434 |
| 245 | 20250121 | 144100 | 59475169700 | 54300 | 54200 | 54300 | 54100 | 1975 |
| 246 | 20250121 | 144000 | 59368140900 | 54200 | 54200 | 54200 | 54100 | 1302 |
| 247 | 20250121 | 143900 | 59297580900 | 54200 | 54100 | 54200 | 54100 | 555 |
| 248 | 20250121 | 143800 | 59267520900 | 54200 | 54200 | 54200 | 54100 | 1620 |
| 249 | 20250121 | 143700 | 59179806600 | 54100 | 54200 | 54200 | 54100 | 1415 |
| 250 | 20250121 | 143600 | 59103134600 | 54200 | 54200 | 54200 | 54100 | 573 |
| 251 | 20250121 | 143500 | 59072091900 | 54100 | 54100 | 54200 | 54100 | 142 |
| 252 | 20250121 | 143400 | 59064406200 | 54100 | 54100 | 54200 | 54100 | 1291 |
| 253 | 20250121 | 143300 | 58994468400 | 54200 | 54200 | 54200 | 54100 | 1052 |
| 254 | 20250121 | 143200 | 58937515900 | 54200 | 54300 | 54300 | 54100 | 4050 |
| 255 | 20250121 | 143100 | 58717997700 | 54200 | 54400 | 54400 | 54200 | 3435 |
| 256 | 20250121 | 143000 | 58531477700 | 54400 | 54400 | 54400 | 54300 | 513 |
| 257 | 20250121 | 142900 | 58503599300 | 54300 | 54300 | 54400 | 54300 | 352 |
| 258 | 20250121 | 142800 | 58484457400 | 54400 | 54300 | 54400 | 54300 | 344 |
| 259 | 20250121 | 142700 | 58465768400 | 54400 | 54400 | 54400 | 54300 | 1045 |
| 260 | 20250121 | 142600 | 58409014400 | 54400 | 54400 | 54400 | 54300 | 363 |
| 261 | 20250121 | 142500 | 58389268400 | 54400 | 54400 | 54400 | 54300 | 186 |
| 262 | 20250121 | 142400 | 58379162700 | 54400 | 54400 | 54400 | 54300 | 203 |
| 263 | 20250121 | 142300 | 58368128000 | 54400 | 54500 | 54500 | 54400 | 1440 |
| 264 | 20250121 | 142200 | 58289788800 | 54500 | 54500 | 54500 | 54400 | 1297 |
| 265 | 20250121 | 142100 | 58219222300 | 54500 | 54500 | 54500 | 54500 | 97 |
| 266 | 20250121 | 142000 | 58213935800 | 54500 | 54500 | 54500 | 54500 | 214 |
| 267 | 20250121 | 141900 | 58202272800 | 54500 | 54600 | 54600 | 54500 | 1802 |
| 268 | 20250121 | 141800 | 58104015900 | 54600 | 54500 | 54600 | 54500 | 1647 |
| 269 | 20250121 | 141700 | 58014099900 | 54600 | 54600 | 54700 | 54500 | 1892 |
| 270 | 20250121 | 141600 | 57910797500 | 54600 | 54700 | 54700 | 54600 | 2357 |
| 271 | 20250121 | 141500 | 57782087200 | 54700 | 54600 | 54700 | 54500 | 2063 |
| 272 | 20250121 | 141400 | 57669447300 | 54600 | 54600 | 54600 | 54500 | 742 |
| 273 | 20250121 | 141300 | 57628958300 | 54600 | 54500 | 54600 | 54400 | 1152 |
| 274 | 20250121 | 141200 | 57566172400 | 54400 | 54500 | 54500 | 54400 | 176 |
| 275 | 20250121 | 141100 | 57556582200 | 54500 | 54500 | 54500 | 54400 | 567 |
| 276 | 20250121 | 141000 | 57525685700 | 54500 | 54500 | 54500 | 54400 | 904 |
| 277 | 20250121 | 140900 | 57476437800 | 54500 | 54500 | 54500 | 54500 | 964 |
| 278 | 20250121 | 140800 | 57423899800 | 54500 | 54500 | 54600 | 54500 | 473 |
| 279 | 20250121 | 140700 | 57398113400 | 54500 | 54500 | 54500 | 54400 | 1253 |
| 280 | 20250121 | 140600 | 57329830100 | 54500 | 54400 | 54500 | 54400 | 1350 |
| 281 | 20250121 | 140500 | 57256260200 | 54400 | 54400 | 54500 | 54300 | 1427 |
| 282 | 20250121 | 140400 | 57178630500 | 54400 | 54400 | 54400 | 54300 | 359 |
| 283 | 20250121 | 140300 | 57159116800 | 54400 | 54400 | 54400 | 54300 | 31 |
| 284 | 20250121 | 140200 | 57157430600 | 54300 | 54400 | 54400 | 54300 | 342 |
| 285 | 20250121 | 140100 | 57138832000 | 54400 | 54400 | 54400 | 54300 | 339 |
| 286 | 20250121 | 140000 | 57120400900 | 54300 | 54300 | 54400 | 54300 | 259 |
| 287 | 20250121 | 135900 | 57106337000 | 54300 | 54400 | 54400 | 54300 | 771 |
| 288 | 20250121 | 135800 | 57064459700 | 54300 | 54200 | 54300 | 54200 | 202 |
| 289 | 20250121 | 135700 | 57053509500 | 54200 | 54300 | 54400 | 54200 | 939 |
| 290 | 20250121 | 135600 | 57002524500 | 54300 | 54200 | 54300 | 54200 | 284 |
| 291 | 20250121 | 135500 | 56987108900 | 54200 | 54100 | 54200 | 54100 | 353 |
| 292 | 20250121 | 135400 | 56967976400 | 54200 | 54200 | 54300 | 54200 | 447 |
| 293 | 20250121 | 135300 | 56943748200 | 54200 | 54100 | 54300 | 54100 | 529 |
| 294 | 20250121 | 135200 | 56915076400 | 54200 | 54200 | 54200 | 54100 | 1217 |
| 295 | 20250121 | 135100 | 56849115300 | 54100 | 54200 | 54200 | 54100 | 203 |
| 296 | 20250121 | 135000 | 56838123900 | 54200 | 54200 | 54200 | 54100 | 170 |
| 297 | 20250121 | 134900 | 56828911500 | 54200 | 54200 | 54200 | 54100 | 1768 |
| 298 | 20250121 | 134800 | 56733087700 | 54100 | 54200 | 54300 | 54100 | 2832 |
| 299 | 20250121 | 134700 | 56579491800 | 54200 | 54400 | 54500 | 54200 | 3040 |
| 300 | 20250121 | 134600 | 56414534000 | 54400 | 54400 | 54400 | 54300 | 1642 |
| 301 | 20250121 | 134500 | 56325209300 | 54400 | 54300 | 54400 | 54300 | 330 |
| 302 | 20250121 | 134400 | 56307289800 | 54300 | 54200 | 54300 | 54100 | 1114 |
| 303 | 20250121 | 134300 | 56246859700 | 54200 | 54100 | 54200 | 54100 | 552 |
| 304 | 20250121 | 134200 | 56216946300 | 54200 | 54200 | 54200 | 54100 | 778 |
| 305 | 20250121 | 134100 | 56174810800 | 54200 | 54200 | 54200 | 54100 | 311 |
| 306 | 20250121 | 134000 | 56157968300 | 54200 | 54100 | 54200 | 54100 | 1611 |
| 307 | 20250121 | 133900 | 56070763100 | 54100 | 54200 | 54200 | 54100 | 967 |
| 308 | 20250121 | 133800 | 56018436000 | 54100 | 54200 | 54200 | 54100 | 743 |
| 309 | 20250121 | 133700 | 55978198200 | 54200 | 54200 | 54200 | 54100 | 356 |
| 310 | 20250121 | 133600 | 55958906200 | 54200 | 54200 | 54200 | 54100 | 1006 |
| 311 | 20250121 | 133500 | 55904471700 | 54200 | 54100 | 54200 | 54100 | 544 |
| 312 | 20250121 | 133400 | 55875018300 | 54100 | 54100 | 54200 | 54100 | 409 |
| 313 | 20250121 | 133300 | 55852859300 | 54200 | 54200 | 54200 | 54100 | 407 |
| 314 | 20250121 | 133200 | 55830824400 | 54100 | 54200 | 54200 | 54100 | 573 |
| 315 | 20250121 | 133100 | 55799782400 | 54200 | 54100 | 54200 | 54100 | 868 |
| 316 | 20250121 | 133000 | 55752794700 | 54100 | 54300 | 54300 | 54100 | 3428 |
| 317 | 20250121 | 132900 | 55567104800 | 54300 | 54400 | 54400 | 54200 | 3304 |
| 318 | 20250121 | 132800 | 55387773500 | 54400 | 54400 | 54400 | 54300 | 418 |
| 319 | 20250121 | 132700 | 55365071100 | 54400 | 54400 | 54400 | 54300 | 204 |
| 320 | 20250121 | 132600 | 55353977400 | 54400 | 54600 | 54600 | 54400 | 2275 |
| 321 | 20250121 | 132500 | 55230073200 | 54600 | 54700 | 54700 | 54600 | 1888 |
| 322 | 20250121 | 132400 | 55126961100 | 54700 | 54700 | 54700 | 54600 | 848 |
| 323 | 20250121 | 132300 | 55080612100 | 54600 | 54600 | 54700 | 54500 | 795 |
| 324 | 20250121 | 132200 | 55037187500 | 54600 | 54500 | 54600 | 54400 | 580 |
| 325 | 20250121 | 132100 | 55005577700 | 54500 | 54500 | 54500 | 54400 | 278 |
| 326 | 20250121 | 132000 | 54990427700 | 54500 | 54500 | 54500 | 54500 | 135 |
| 327 | 20250121 | 131900 | 54983070200 | 54500 | 54500 | 54500 | 54500 | 156 |
| 328 | 20250121 | 131800 | 54974568200 | 54500 | 54500 | 54600 | 54400 | 1274 |
| 329 | 20250121 | 131700 | 54905062900 | 54500 | 54600 | 54700 | 54500 | 5040 |
| 330 | 20250121 | 131600 | 54630002500 | 54600 | 54600 | 54700 | 54500 | 4232 |
| 331 | 20250121 | 131500 | 54398794800 | 54500 | 54400 | 54600 | 54400 | 533 |
| 332 | 20250121 | 131400 | 54369743300 | 54400 | 54400 | 54500 | 54400 | 2338 |
| 333 | 20250121 | 131300 | 54242452400 | 54300 | 54300 | 54400 | 54300 | 234 |
| 334 | 20250121 | 131200 | 54229744200 | 54300 | 54400 | 54400 | 54300 | 616 |
| 335 | 20250121 | 131100 | 54196289800 | 54300 | 54300 | 54400 | 54300 | 677 |
| 336 | 20250121 | 131000 | 54159520300 | 54400 | 54300 | 54400 | 54300 | 456 |
| 337 | 20250121 | 130900 | 54134754600 | 54300 | 54300 | 54300 | 54200 | 923 |
| 338 | 20250121 | 130800 | 54084636700 | 54200 | 54200 | 54300 | 54200 | 120 |
| 339 | 20250121 | 130700 | 54078130000 | 54200 | 54300 | 54300 | 54200 | 1919 |
| 340 | 20250121 | 130600 | 53974075300 | 54300 | 54300 | 54400 | 54300 | 1072 |
| 341 | 20250121 | 130500 | 53915864700 | 54400 | 54300 | 54400 | 54300 | 982 |
| 342 | 20250121 | 130400 | 53862542000 | 54200 | 54300 | 54300 | 54200 | 481 |
| 343 | 20250121 | 130300 | 53836426400 | 54300 | 54100 | 54300 | 54100 | 1665 |
| 344 | 20250121 | 130200 | 53746190000 | 54100 | 54200 | 54200 | 54100 | 440 |
| 345 | 20250121 | 130100 | 53722346700 | 54200 | 54200 | 54200 | 54100 | 625 |
| 346 | 20250121 | 130000 | 53688475500 | 54200 | 54300 | 54300 | 54100 | 2807 |
| 347 | 20250121 | 125900 | 53536411300 | 54200 | 54500 | 54500 | 54200 | 2834 |
| 348 | 20250121 | 125800 | 53382361400 | 54500 | 54500 | 54500 | 54500 | 181 |
| 349 | 20250121 | 125700 | 53372496900 | 54500 | 54500 | 54500 | 54400 | 165 |
| 350 | 20250121 | 125600 | 53363505400 | 54400 | 54500 | 54500 | 54400 | 380 |
| 351 | 20250121 | 125500 | 53342795500 | 54500 | 54500 | 54500 | 54400 | 1805 |
| 352 | 20250121 | 125400 | 53244554700 | 54500 | 54500 | 54500 | 54400 | 824 |
| 353 | 20250121 | 125300 | 53199665900 | 54500 | 54500 | 54500 | 54500 | 308 |
| 354 | 20250121 | 125200 | 53182879900 | 54500 | 54500 | 54500 | 54500 | 1207 |
| 355 | 20250121 | 125100 | 53117098400 | 54400 | 54400 | 54500 | 54400 | 576 |
| 356 | 20250121 | 125000 | 53085751400 | 54400 | 54400 | 54400 | 54300 | 828 |
| 357 | 20250121 | 124900 | 53040708700 | 54400 | 54400 | 54400 | 54400 | 126 |
| 358 | 20250121 | 124800 | 53033854300 | 54300 | 54400 | 54500 | 54300 | 114 |
| 359 | 20250121 | 124700 | 53027658600 | 54400 | 54300 | 54500 | 54300 | 990 |
| 360 | 20250121 | 124600 | 52973762500 | 54400 | 54400 | 54500 | 54200 | 1020 |
| 361 | 20250121 | 124500 | 52918322500 | 54400 | 54400 | 54600 | 54300 | 761 |
| 362 | 20250121 | 124400 | 52876860300 | 54400 | 54200 | 54400 | 54200 | 762 |
| 363 | 20250121 | 124300 | 52835476000 | 54300 | 54200 | 54300 | 54100 | 658 |
| 364 | 20250121 | 124200 | 52799768000 | 54200 | 54200 | 54300 | 54100 | 548 |
| 365 | 20250121 | 124100 | 52770043800 | 54200 | 54100 | 54300 | 54100 | 1321 |
| 366 | 20250121 | 124000 | 52698447000 | 54100 | 54000 | 54100 | 54000 | 1040 |
| 367 | 20250121 | 123900 | 52642236700 | 54100 | 54200 | 54200 | 54000 | 2987 |
| 368 | 20250121 | 123800 | 52480642100 | 54200 | 54500 | 54500 | 54100 | 4835 |
| 369 | 20250121 | 123700 | 52218084900 | 54400 | 54600 | 54600 | 54400 | 2886 |
| 370 | 20250121 | 123600 | 52060716500 | 54600 | 54600 | 54600 | 54500 | 161 |
| 371 | 20250121 | 123500 | 52051926700 | 54600 | 54700 | 54700 | 54500 | 3171 |
| 372 | 20250121 | 123400 | 51878644200 | 54700 | 54600 | 54700 | 54600 | 726 |
| 373 | 20250121 | 123300 | 51838967400 | 54600 | 54700 | 54700 | 54600 | 986 |
| 374 | 20250121 | 123200 | 51785086100 | 54700 | 54500 | 54700 | 54500 | 1593 |
| 375 | 20250121 | 123100 | 51698119200 | 54500 | 54400 | 54600 | 54400 | 1155 |
| 376 | 20250121 | 123000 | 51635155600 | 54500 | 54400 | 54500 | 54300 | 1456 |
| 377 | 20250121 | 122900 | 51555956300 | 54400 | 54400 | 54400 | 54300 | 331 |
| 378 | 20250121 | 122800 | 51537958800 | 54400 | 54400 | 54500 | 54300 | 1680 |
| 379 | 20250121 | 122700 | 51446559300 | 54400 | 54500 | 54500 | 54400 | 577 |
| 380 | 20250121 | 122600 | 51415114300 | 54500 | 54500 | 54500 | 54400 | 1120 |
| 381 | 20250121 | 122500 | 51354150000 | 54500 | 54500 | 54500 | 54400 | 317 |
| 382 | 20250121 | 122400 | 51336874900 | 54500 | 54500 | 54500 | 54400 | 572 |
| 383 | 20250121 | 122300 | 51305708800 | 54500 | 54500 | 54600 | 54400 | 1984 |
| 384 | 20250121 | 122200 | 51197602000 | 54500 | 54500 | 54500 | 54300 | 1406 |
| 385 | 20250121 | 122100 | 51120979100 | 54500 | 54400 | 54600 | 54300 | 2831 |
| 386 | 20250121 | 122000 | 50966859900 | 54400 | 54400 | 54400 | 54300 | 3849 |
| 387 | 20250121 | 121900 | 50757651200 | 54400 | 54400 | 54400 | 54300 | 816 |
| 388 | 20250121 | 121800 | 50713291800 | 54400 | 54300 | 54400 | 54300 | 461 |
| 389 | 20250121 | 121700 | 50688242300 | 54400 | 54400 | 54400 | 54300 | 869 |
| 390 | 20250121 | 121600 | 50640972200 | 54400 | 54300 | 54400 | 54300 | 1408 |
| 391 | 20250121 | 121500 | 50564509800 | 54300 | 54200 | 54300 | 54200 | 905 |
| 392 | 20250121 | 121400 | 50515404200 | 54200 | 54200 | 54200 | 54100 | 1012 |
| 393 | 20250121 | 121300 | 50460579400 | 54100 | 54200 | 54200 | 54100 | 870 |
| 394 | 20250121 | 121200 | 50413438900 | 54100 | 54200 | 54200 | 54100 | 242 |
| 395 | 20250121 | 121100 | 50400336800 | 54200 | 54200 | 54200 | 54100 | 1103 |
| 396 | 20250121 | 121000 | 50340621900 | 54100 | 54100 | 54100 | 54000 | 354 |
| 397 | 20250121 | 120900 | 50321485200 | 54100 | 54000 | 54100 | 54000 | 1089 |
| 398 | 20250121 | 120800 | 50262613500 | 54100 | 54100 | 54100 | 54000 | 784 |
| 399 | 20250121 | 120700 | 50220216600 | 54100 | 54000 | 54100 | 54000 | 1804 |
| 400 | 20250121 | 120600 | 50122659600 | 54000 | 54000 | 54100 | 53900 | 824 |
| 401 | 20250121 | 120500 | 50078159700 | 53900 | 54200 | 54200 | 53900 | 2805 |
| 402 | 20250121 | 120400 | 49926540600 | 54200 | 54100 | 54200 | 54100 | 1134 |
| 403 | 20250121 | 120300 | 49865181600 | 54100 | 54100 | 54100 | 54000 | 447 |
| 404 | 20250121 | 120200 | 49841002600 | 54000 | 54100 | 54100 | 54000 | 578 |
| 405 | 20250121 | 120100 | 49809754000 | 54100 | 54000 | 54100 | 54000 | 149 |
| 406 | 20250121 | 120000 | 49801699900 | 54000 | 53900 | 54100 | 53900 | 1631 |
| 407 | 20250121 | 115900 | 49713616100 | 54000 | 54000 | 54000 | 53900 | 252 |
| 408 | 20250121 | 115800 | 49700021900 | 54000 | 53900 | 54000 | 53900 | 786 |
| 409 | 20250121 | 115700 | 49657585000 | 53900 | 53800 | 53900 | 53800 | 803 |
| 410 | 20250121 | 115600 | 49614328700 | 53800 | 53800 | 53900 | 53700 | 785 |
| 411 | 20250121 | 115500 | 49572096900 | 53800 | 53900 | 54000 | 53700 | 1691 |
| 412 | 20250121 | 115400 | 49481011600 | 54000 | 53900 | 54000 | 53800 | 914 |
| 413 | 20250121 | 115300 | 49431751400 | 53900 | 53800 | 54000 | 53800 | 1857 |
| 414 | 20250121 | 115200 | 49331665600 | 53800 | 53600 | 53800 | 53600 | 634 |
| 415 | 20250121 | 115100 | 49297591500 | 53600 | 53600 | 53700 | 53500 | 811 |
| 416 | 20250121 | 115000 | 49254124000 | 53600 | 53600 | 53600 | 53500 | 1704 |
| 417 | 20250121 | 114900 | 49162873900 | 53500 | 53700 | 53700 | 53500 | 3104 |
| 418 | 20250121 | 114800 | 48996550200 | 53600 | 53700 | 53700 | 53600 | 949 |
| 419 | 20250121 | 114700 | 48945663200 | 53700 | 53900 | 53900 | 53600 | 4703 |
| 420 | 20250121 | 114600 | 48692810600 | 53900 | 54000 | 54000 | 53800 | 2500 |
| 421 | 20250121 | 114500 | 48558049000 | 54000 | 54100 | 54100 | 53900 | 2893 |
| 422 | 20250121 | 114400 | 48401734200 | 54100 | 54000 | 54100 | 53900 | 1592 |
| 423 | 20250121 | 114300 | 48315762100 | 54000 | 54000 | 54100 | 53900 | 2741 |
| 424 | 20250121 | 114200 | 48167753000 | 54100 | 54100 | 54100 | 53900 | 3762 |
| 425 | 20250121 | 114100 | 47964589100 | 54100 | 54100 | 54200 | 54000 | 2360 |
| 426 | 20250121 | 114000 | 47836811400 | 54100 | 54100 | 54200 | 54000 | 4087 |
| 427 | 20250121 | 113900 | 47615650500 | 54000 | 54000 | 54100 | 53900 | 1717 |
| 428 | 20250121 | 113800 | 47522890300 | 54000 | 54000 | 54100 | 54000 | 3403 |
| 429 | 20250121 | 113700 | 47338976600 | 54000 | 53900 | 54000 | 53900 | 2908 |
| 430 | 20250121 | 113600 | 47182078800 | 53900 | 53900 | 54000 | 53800 | 2310 |
| 431 | 20250121 | 113500 | 47057522600 | 53900 | 53900 | 54000 | 53800 | 5227 |
| 432 | 20250121 | 113400 | 46775887000 | 53900 | 53800 | 53900 | 53700 | 3010 |
| 433 | 20250121 | 113300 | 46613749500 | 53800 | 53700 | 53900 | 53600 | 3955 |
| 434 | 20250121 | 113200 | 46401158300 | 53700 | 53600 | 53700 | 53600 | 2219 |
| 435 | 20250121 | 113100 | 46282219200 | 53600 | 53500 | 53600 | 53500 | 1701 |
| 436 | 20250121 | 113000 | 46191046400 | 53600 | 53400 | 53600 | 53400 | 1605 |
| 437 | 20250121 | 112900 | 46105208600 | 53500 | 53400 | 53500 | 53300 | 1667 |
| 438 | 20250121 | 112800 | 46016196100 | 53300 | 53500 | 53500 | 53300 | 2140 |
| 439 | 20250121 | 112700 | 45901817500 | 53500 | 53400 | 53500 | 53400 | 1434 |
| 440 | 20250121 | 112600 | 45825159100 | 53400 | 53300 | 53400 | 53200 | 1289 |
| 441 | 20250121 | 112500 | 45756393900 | 53300 | 53500 | 53500 | 53300 | 3855 |
| 442 | 20250121 | 112400 | 45550603100 | 53500 | 53500 | 53500 | 53300 | 1456 |
| 443 | 20250121 | 112300 | 45472859900 | 53500 | 53300 | 53500 | 53300 | 1587 |
| 444 | 20250121 | 112200 | 45388132800 | 53300 | 53400 | 53400 | 53200 | 4267 |
| 445 | 20250121 | 112100 | 45160515700 | 53400 | 53400 | 53500 | 53300 | 4132 |
| 446 | 20250121 | 112000 | 44939848000 | 53400 | 53400 | 53400 | 53300 | 1112 |
| 447 | 20250121 | 111900 | 44880469300 | 53400 | 53300 | 53500 | 53300 | 1693 |
| 448 | 20250121 | 111800 | 44790118900 | 53400 | 53400 | 53500 | 53300 | 2183 |
| 449 | 20250121 | 111700 | 44673563700 | 53400 | 53200 | 53400 | 53200 | 3590 |
| 450 | 20250121 | 111600 | 44482098800 | 53200 | 53100 | 53200 | 53000 | 1243 |
| 451 | 20250121 | 111500 | 44416076400 | 53100 | 53100 | 53100 | 53000 | 2262 |
| 452 | 20250121 | 111400 | 44296119400 | 53000 | 52900 | 53100 | 52900 | 2476 |
| 453 | 20250121 | 111300 | 44164832500 | 53000 | 52800 | 53000 | 52700 | 6251 |
| 454 | 20250121 | 111200 | 43834646900 | 52800 | 53100 | 53200 | 52700 | 12575 |
| 455 | 20250121 | 111100 | 43169007000 | 53100 | 53200 | 53300 | 53100 | 5199 |
| 456 | 20250121 | 111000 | 42892719500 | 53200 | 53200 | 53300 | 53100 | 4226 |
| 457 | 20250121 | 110900 | 42668006200 | 53200 | 53500 | 53500 | 53100 | 11510 |
| 458 | 20250121 | 110800 | 42054282100 | 53500 | 53700 | 53700 | 53400 | 10798 |
| 459 | 20250121 | 110700 | 41476193700 | 53700 | 53600 | 53700 | 53500 | 2632 |
| 460 | 20250121 | 110600 | 41335061900 | 53700 | 53900 | 53900 | 53600 | 5805 |
| 461 | 20250121 | 110500 | 41023313300 | 53900 | 53700 | 53900 | 53700 | 2209 |
| 462 | 20250121 | 110400 | 40904578500 | 53700 | 53600 | 53700 | 53500 | 1666 |
| 463 | 20250121 | 110300 | 40815228700 | 53600 | 53800 | 53800 | 53500 | 6020 |
| 464 | 20250121 | 110200 | 40492283500 | 53800 | 53700 | 53800 | 53600 | 1631 |
| 465 | 20250121 | 110100 | 40404709900 | 53700 | 53700 | 53900 | 53600 | 6054 |
| 466 | 20250121 | 110000 | 40079324800 | 53700 | 53700 | 53700 | 53600 | 3872 |
| 467 | 20250121 | 105900 | 39871545700 | 53600 | 53800 | 53800 | 53600 | 5698 |
| 468 | 20250121 | 105800 | 39566028600 | 53700 | 54200 | 54200 | 53700 | 14814 |
| 469 | 20250121 | 105700 | 38768289900 | 54200 | 54100 | 54200 | 54000 | 2215 |
| 470 | 20250121 | 105600 | 38648483600 | 54100 | 54100 | 54100 | 53900 | 10515 |
| 471 | 20250121 | 105500 | 38080837400 | 54000 | 54300 | 54300 | 54000 | 4755 |
| 472 | 20250121 | 105400 | 37823568200 | 54200 | 54200 | 54200 | 54100 | 2869 |
| 473 | 20250121 | 105300 | 37668121100 | 54100 | 54100 | 54100 | 54000 | 2741 |
| 474 | 20250121 | 105200 | 37519930500 | 54100 | 54100 | 54200 | 54000 | 3738 |
| 475 | 20250121 | 105100 | 37318008300 | 54100 | 54200 | 54200 | 54000 | 5231 |
| 476 | 20250121 | 105000 | 37035039900 | 54200 | 54400 | 54400 | 54100 | 6522 |
| 477 | 20250121 | 104900 | 36681939000 | 54400 | 54600 | 54600 | 54200 | 5257 |
| 478 | 20250121 | 104800 | 36396262900 | 54400 | 54300 | 54600 | 54200 | 1928 |
| 479 | 20250121 | 104700 | 36291382400 | 54300 | 54300 | 54400 | 54200 | 3101 |
| 480 | 20250121 | 104600 | 36123003900 | 54400 | 54400 | 54500 | 54200 | 2302 |
| 481 | 20250121 | 104500 | 35997934200 | 54400 | 54500 | 54600 | 54300 | 3715 |
| 482 | 20250121 | 104400 | 35795809800 | 54500 | 54300 | 54600 | 54300 | 2396 |
| 483 | 20250121 | 104300 | 35665315900 | 54400 | 54500 | 54600 | 54400 | 1596 |
| 484 | 20250121 | 104200 | 35578394100 | 54400 | 54400 | 54500 | 54200 | 2267 |
| 485 | 20250121 | 104100 | 35455199800 | 54400 | 54300 | 54400 | 54200 | 1770 |
| 486 | 20250121 | 104000 | 35359054400 | 54300 | 54100 | 54300 | 54100 | 2779 |
| 487 | 20250121 | 103900 | 35208471500 | 54100 | 54100 | 54100 | 54000 | 3141 |
| 488 | 20250121 | 103800 | 35038624300 | 54100 | 54100 | 54200 | 54000 | 4420 |
| 489 | 20250121 | 103700 | 34799626300 | 54000 | 54500 | 54500 | 54000 | 9953 |
| 490 | 20250121 | 103600 | 34260722500 | 54400 | 54600 | 54800 | 54200 | 8303 |
| 491 | 20250121 | 103500 | 33808437200 | 54600 | 54700 | 54900 | 54500 | 3146 |
| 492 | 20250121 | 103400 | 33636369700 | 54700 | 54700 | 54800 | 54500 | 9737 |
| 493 | 20250121 | 103300 | 33103913900 | 54600 | 54600 | 54700 | 54500 | 1170 |
| 494 | 20250121 | 103200 | 33040015900 | 54600 | 54500 | 54600 | 54400 | 1154 |
| 495 | 20250121 | 103100 | 32977098700 | 54400 | 54400 | 54500 | 54200 | 5798 |
| 496 | 20250121 | 103000 | 32662027500 | 54500 | 54400 | 54600 | 54300 | 3082 |
| 497 | 20250121 | 102900 | 32494407300 | 54400 | 54600 | 54600 | 54300 | 4509 |
| 498 | 20250121 | 102800 | 32248854100 | 54600 | 54600 | 54700 | 54500 | 2991 |
| 499 | 20250121 | 102700 | 32085496200 | 54700 | 54500 | 54700 | 54300 | 3588 |
| 500 | 20250121 | 102600 | 31889883400 | 54400 | 54400 | 54400 | 54300 | 2472 |
| 501 | 20250121 | 102500 | 31755441200 | 54300 | 54200 | 54400 | 54100 | 3973 |
| 502 | 20250121 | 102400 | 31539933600 | 54300 | 54200 | 54400 | 54100 | 5163 |
| 503 | 20250121 | 102300 | 31259795800 | 54200 | 54500 | 54500 | 54100 | 12484 |
| 504 | 20250121 | 102200 | 30581901100 | 54600 | 54500 | 54600 | 54500 | 5635 |
| 505 | 20250121 | 102100 | 30274665900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 506 | 20250121 | 102000 | 30274665900 | 54600 | 54600 | 54600 | 54500 | 5598 |
| 507 | 20250121 | 101900 | 29969517300 | 54500 | 54700 | 54800 | 54500 | 7723 |
| 508 | 20250121 | 101800 | 29547465900 | 54700 | 55000 | 55000 | 54600 | 14563 |
| 509 | 20250121 | 101700 | 28748597900 | 55000 | 55100 | 55200 | 55000 | 2566 |
| 510 | 20250121 | 101600 | 28607274100 | 55100 | 55200 | 55200 | 55000 | 9153 |
| 511 | 20250121 | 101500 | 28103265200 | 55100 | 55400 | 55400 | 55100 | 4836 |
| 512 | 20250121 | 101400 | 27836191600 | 55300 | 55400 | 55400 | 55200 | 2094 |
| 513 | 20250121 | 101300 | 27720355800 | 55400 | 55300 | 55400 | 55200 | 1999 |
| 514 | 20250121 | 101200 | 27609795700 | 55300 | 55300 | 55400 | 55200 | 2812 |
| 515 | 20250121 | 101100 | 27454160500 | 55300 | 55100 | 55400 | 55100 | 2987 |
| 516 | 20250121 | 101000 | 27289178800 | 55100 | 55100 | 55200 | 55000 | 6179 |
| 517 | 20250121 | 100900 | 26948779000 | 55200 | 55600 | 55700 | 55100 | 14934 |
| 518 | 20250121 | 100800 | 26123204700 | 55600 | 55500 | 55600 | 55400 | 2761 |
| 519 | 20250121 | 100700 | 25970024700 | 55500 | 55600 | 55600 | 55300 | 4305 |
| 520 | 20250121 | 100600 | 25731130800 | 55600 | 55700 | 55700 | 55200 | 11640 |
| 521 | 20250121 | 100500 | 25085981500 | 55700 | 55600 | 55700 | 55500 | 1968 |
| 522 | 20250121 | 100400 | 24976560000 | 55600 | 55800 | 55800 | 55500 | 5600 |
| 523 | 20250121 | 100300 | 24665350700 | 55800 | 55700 | 55900 | 55600 | 2673 |
| 524 | 20250121 | 100200 | 24516296600 | 55700 | 55600 | 55800 | 55500 | 2844 |
| 525 | 20250121 | 100100 | 24358232300 | 55600 | 55600 | 55700 | 55500 | 3904 |
| 526 | 20250121 | 100000 | 24141353600 | 55500 | 55500 | 55600 | 55400 | 2977 |
| 527 | 20250121 | 095900 | 23976125900 | 55600 | 55700 | 55700 | 55400 | 8189 |
| 528 | 20250121 | 095800 | 23521456300 | 55700 | 55700 | 55700 | 55500 | 3693 |
| 529 | 20250121 | 095700 | 23316089500 | 55700 | 55800 | 56000 | 55600 | 9788 |
| 530 | 20250121 | 095600 | 22770872000 | 55800 | 56000 | 56100 | 55700 | 7523 |
| 531 | 20250121 | 095500 | 22350788900 | 56100 | 55800 | 56300 | 55700 | 8179 |
| 532 | 20250121 | 095400 | 21893016000 | 55800 | 55700 | 55800 | 55600 | 5182 |
| 533 | 20250121 | 095300 | 21604393300 | 55700 | 55700 | 56000 | 55700 | 5588 |
| 534 | 20250121 | 095200 | 21292539300 | 55700 | 56100 | 56200 | 55700 | 20064 |
| 535 | 20250121 | 095100 | 20169780400 | 56100 | 56200 | 56300 | 56000 | 6584 |
| 536 | 20250121 | 095000 | 19800289000 | 56200 | 56000 | 56200 | 56000 | 7293 |
| 537 | 20250121 | 094900 | 19391390200 | 56100 | 56400 | 56500 | 56000 | 16129 |
| 538 | 20250121 | 094800 | 18484952000 | 56400 | 56500 | 56600 | 56400 | 3916 |
| 539 | 20250121 | 094700 | 18263933000 | 56600 | 56800 | 56800 | 56300 | 17475 |
| 540 | 20250121 | 094600 | 17275955700 | 56800 | 56700 | 56900 | 56700 | 2489 |
| 541 | 20250121 | 094500 | 17134656600 | 56900 | 56900 | 57100 | 56700 | 6221 |
| 542 | 20250121 | 094400 | 16781540700 | 56900 | 57200 | 57200 | 56700 | 6434 |
| 543 | 20250121 | 094300 | 16415192000 | 57200 | 57000 | 57200 | 56900 | 2795 |
| 544 | 20250121 | 094200 | 16255863800 | 57100 | 57000 | 57100 | 56900 | 1687 |
| 545 | 20250121 | 094100 | 16159792600 | 56900 | 56800 | 56900 | 56700 | 2362 |
| 546 | 20250121 | 094000 | 16025547700 | 56800 | 56800 | 56900 | 56600 | 4664 |
| 547 | 20250121 | 093900 | 15760917900 | 56800 | 56900 | 57000 | 56600 | 9166 |
| 548 | 20250121 | 093800 | 15240180200 | 57000 | 56800 | 57000 | 56800 | 5016 |
| 549 | 20250121 | 093700 | 14955191300 | 56900 | 56900 | 57000 | 56800 | 4898 |
| 550 | 20250121 | 093600 | 14676493800 | 57000 | 57000 | 57100 | 56900 | 3143 |
| 551 | 20250121 | 093500 | 14497456100 | 56900 | 57400 | 57400 | 56800 | 21604 |
| 552 | 20250121 | 093400 | 13264931500 | 57400 | 57500 | 57500 | 57300 | 4208 |
| 553 | 20250121 | 093300 | 13023488300 | 57500 | 57400 | 57500 | 57200 | 6725 |
| 554 | 20250121 | 093200 | 12637929700 | 57500 | 57600 | 57700 | 57300 | 12877 |
| 555 | 20250121 | 093100 | 11897892900 | 57600 | 57700 | 57700 | 57600 | 3288 |
| 556 | 20250121 | 093000 | 11708336400 | 57700 | 57600 | 57700 | 57500 | 3081 |
| 557 | 20250121 | 092900 | 11530766100 | 57600 | 57700 | 57800 | 57500 | 8237 |
| 558 | 20250121 | 092800 | 11055938000 | 57800 | 57700 | 57800 | 57600 | 4291 |
| 559 | 20250121 | 092700 | 10808355300 | 57800 | 57900 | 57900 | 57700 | 4865 |
| 560 | 20250121 | 092600 | 10527339400 | 57800 | 58000 | 58100 | 57800 | 6463 |
| 561 | 20250121 | 092500 | 10152750100 | 58000 | 58000 | 58100 | 57900 | 7775 |
| 562 | 20250121 | 092400 | 9701779200 | 58000 | 58400 | 58400 | 58000 | 7609 |
| 563 | 20250121 | 092300 | 9259266900 | 58300 | 58300 | 58400 | 58200 | 2983 |
| 564 | 20250121 | 092200 | 9085474600 | 58300 | 58300 | 58300 | 58200 | 5284 |
| 565 | 20250121 | 092100 | 8777869900 | 58300 | 58500 | 58600 | 58200 | 10994 |
| 566 | 20250121 | 092000 | 8135378200 | 58500 | 58600 | 58700 | 58500 | 7046 |
| 567 | 20250121 | 091900 | 7722869400 | 58600 | 58700 | 58800 | 58500 | 5111 |
| 568 | 20250121 | 091800 | 7423098300 | 58700 | 59000 | 59000 | 58600 | 6323 |
| 569 | 20250121 | 091700 | 7051739600 | 59000 | 59000 | 59000 | 58800 | 5905 |
| 570 | 20250121 | 091600 | 6703652300 | 59100 | 59300 | 59300 | 59000 | 4081 |
| 571 | 20250121 | 091500 | 6462278200 | 59300 | 59400 | 59600 | 59200 | 2668 |
| 572 | 20250121 | 091400 | 6304089000 | 59400 | 59500 | 59600 | 59300 | 2528 |
| 573 | 20250121 | 091300 | 6154000800 | 59600 | 59600 | 59800 | 59500 | 2427 |
| 574 | 20250121 | 091200 | 6009271900 | 59700 | 59800 | 59800 | 59600 | 2380 |
| 575 | 20250121 | 091100 | 5867078800 | 59800 | 59700 | 59900 | 59600 | 1089 |
| 576 | 20250121 | 091000 | 5802017900 | 59700 | 59300 | 59700 | 59300 | 1839 |
| 577 | 20250121 | 090900 | 5692349700 | 59200 | 59300 | 59400 | 59200 | 5861 |
| 578 | 20250121 | 090800 | 5344783400 | 59400 | 59700 | 59800 | 59200 | 4956 |
| 579 | 20250121 | 090700 | 5050252100 | 59600 | 59400 | 59800 | 59300 | 4653 |
| 580 | 20250121 | 090600 | 4772943800 | 59500 | 59900 | 60000 | 59400 | 6274 |
| 581 | 20250121 | 090500 | 4398931200 | 59900 | 59700 | 60000 | 59500 | 5756 |
| 582 | 20250121 | 090400 | 4055435100 | 59800 | 59600 | 59800 | 59200 | 7733 |
| 583 | 20250121 | 090300 | 3595696400 | 59500 | 59000 | 59600 | 59000 | 6940 |
| 584 | 20250121 | 090200 | 3184522600 | 59100 | 58700 | 59400 | 58700 | 6583 |
| 585 | 20250121 | 090100 | 2795398100 | 58700 | 58900 | 58900 | 58400 | 18295 |
| 586 | 20250121 | 090000 | 1721572100 | 58900 | 60500 | 60500 | 58400 | 27718 |