30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 3 | 20250107 | 182900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20250107 | 182800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20250107 | 182700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20250107 | 182600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20250107 | 182500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20250107 | 182400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20250107 | 182300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20250107 | 182200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20250107 | 182100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20250107 | 182000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20250107 | 181900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20250107 | 181800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20250107 | 181700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20250107 | 181600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20250107 | 181500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20250107 | 181400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20250107 | 181300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20250107 | 181200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20250107 | 181100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20250107 | 181000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20250107 | 180900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20250107 | 180800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20250107 | 180700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20250107 | 180600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20250107 | 180500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20250107 | 180400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20250107 | 180300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20250107 | 180200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20250107 | 180100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20250107 | 180000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 33 | 20250107 | 175900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20250107 | 175800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20250107 | 175700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20250107 | 175600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20250107 | 175500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20250107 | 175400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20250107 | 175300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20250107 | 175200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20250107 | 175100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20250107 | 175000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20250107 | 174900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20250107 | 174800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20250107 | 174700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20250107 | 174600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20250107 | 174500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20250107 | 174400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20250107 | 174300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20250107 | 174200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20250107 | 174100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20250107 | 174000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20250107 | 173900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20250107 | 173800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20250107 | 173700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20250107 | 173600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20250107 | 173500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20250107 | 173400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20250107 | 173300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20250107 | 173200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20250107 | 173100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20250107 | 173000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 63 | 20250107 | 172900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20250107 | 172800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20250107 | 172700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20250107 | 172600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20250107 | 172500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20250107 | 172400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20250107 | 172300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20250107 | 172200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20250107 | 172100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20250107 | 172000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20250107 | 171900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20250107 | 171800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20250107 | 171700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20250107 | 171600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20250107 | 171500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20250107 | 171400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20250107 | 171300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20250107 | 171200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20250107 | 171100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20250107 | 171000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20250107 | 170900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20250107 | 170800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20250107 | 170700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20250107 | 170600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20250107 | 170500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20250107 | 170400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20250107 | 170300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20250107 | 170200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20250107 | 170100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20250107 | 170000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 93 | 20250107 | 165900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20250107 | 165800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20250107 | 165700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20250107 | 165600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20250107 | 165500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20250107 | 165400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20250107 | 165300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20250107 | 165200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20250107 | 165100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20250107 | 165000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20250107 | 164900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20250107 | 164800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20250107 | 164700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20250107 | 164600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20250107 | 164500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20250107 | 164400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20250107 | 164300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20250107 | 164200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20250107 | 164100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20250107 | 164000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20250107 | 163900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20250107 | 163800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20250107 | 163700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20250107 | 163600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20250107 | 163500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20250107 | 163400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20250107 | 163300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20250107 | 163200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20250107 | 163100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20250107 | 163000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 123 | 20250107 | 162900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20250107 | 162800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20250107 | 162700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20250107 | 162600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20250107 | 162500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20250107 | 162400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20250107 | 162300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20250107 | 162200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20250107 | 162100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20250107 | 162000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20250107 | 161900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20250107 | 161800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20250107 | 161700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20250107 | 161600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20250107 | 161500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20250107 | 161400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20250107 | 161300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20250107 | 161200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20250107 | 161100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20250107 | 161000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20250107 | 160900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20250107 | 160800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20250107 | 160700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20250107 | 160600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20250107 | 160500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20250107 | 160400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20250107 | 160300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20250107 | 160200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20250107 | 160100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20250107 | 160000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 1716 |
| 153 | 20250107 | 155900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20250107 | 155800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20250107 | 155700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20250107 | 155600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20250107 | 155500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20250107 | 155400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20250107 | 155300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20250107 | 155200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20250107 | 155100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20250107 | 155000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20250107 | 154900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20250107 | 154800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20250107 | 154700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20250107 | 154600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20250107 | 154500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20250107 | 154400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20250107 | 154300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20250107 | 154200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20250107 | 154100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20250107 | 154000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20250107 | 153900 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20250107 | 153800 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20250107 | 153700 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20250107 | 153600 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20250107 | 153500 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20250107 | 153400 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20250107 | 153300 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20250107 | 153200 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20250107 | 153100 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20250107 | 153000 | 2054753050 | 32450 | 32450 | 32450 | 32450 | 3432 |
| 183 | 20250107 | 152900 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250107 | 152800 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20250107 | 152700 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20250107 | 152600 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20250107 | 152500 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20250107 | 152400 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20250107 | 152300 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20250107 | 152200 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20250107 | 152100 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20250107 | 152000 | 1999068850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20250107 | 151900 | 1999068850 | 32300 | 32200 | 32300 | 32200 | 52 |
| 194 | 20250107 | 151800 | 1997392050 | 32300 | 32250 | 32300 | 32200 | 216 |
| 195 | 20250107 | 151700 | 1990429600 | 32300 | 32200 | 32350 | 32200 | 223 |
| 196 | 20250107 | 151600 | 1983228300 | 32250 | 32250 | 32400 | 32250 | 144 |
| 197 | 20250107 | 151500 | 1978579250 | 32250 | 32350 | 32350 | 32250 | 194 |
| 198 | 20250107 | 151400 | 1972313200 | 32400 | 32300 | 32400 | 32300 | 115 |
| 199 | 20250107 | 151300 | 1968597800 | 32350 | 32300 | 32400 | 32200 | 255 |
| 200 | 20250107 | 151200 | 1960358450 | 32200 | 32200 | 32300 | 32200 | 169 |
| 201 | 20250107 | 151100 | 1954913150 | 32200 | 32250 | 32350 | 32200 | 1626 |
| 202 | 20250107 | 151000 | 1902474600 | 32250 | 32200 | 32300 | 32200 | 508 |
| 203 | 20250107 | 150900 | 1886093450 | 32300 | 32200 | 32350 | 32200 | 278 |
| 204 | 20250107 | 150800 | 1877127400 | 32200 | 32300 | 32300 | 32200 | 95 |
| 205 | 20250107 | 150700 | 1874063400 | 32250 | 32350 | 32350 | 32250 | 158 |
| 206 | 20250107 | 150600 | 1868964400 | 32250 | 32350 | 32350 | 32200 | 276 |
| 207 | 20250107 | 150500 | 1860061250 | 32300 | 32250 | 32300 | 32200 | 181 |
| 208 | 20250107 | 150400 | 1854221350 | 32250 | 32250 | 32300 | 32200 | 236 |
| 209 | 20250107 | 150300 | 1846612100 | 32250 | 32200 | 32250 | 32200 | 126 |
| 210 | 20250107 | 150200 | 1842553850 | 32200 | 32200 | 32250 | 32200 | 182 |
| 211 | 20250107 | 150100 | 1836692950 | 32200 | 32300 | 32300 | 32200 | 164 |
| 212 | 20250107 | 150000 | 1831410750 | 32250 | 32200 | 32300 | 32200 | 2606 |
| 213 | 20250107 | 145900 | 1747485450 | 32250 | 32250 | 32300 | 32200 | 176 |
| 214 | 20250107 | 145800 | 1741811750 | 32300 | 32250 | 32300 | 32200 | 152 |
| 215 | 20250107 | 145700 | 1736914250 | 32250 | 32250 | 32300 | 32200 | 210 |
| 216 | 20250107 | 145600 | 1730143950 | 32300 | 32300 | 32300 | 32250 | 128 |
| 217 | 20250107 | 145500 | 1726015650 | 32250 | 32250 | 32300 | 32250 | 5 |
| 218 | 20250107 | 145400 | 1725854300 | 32300 | 32300 | 32300 | 32250 | 237 |
| 219 | 20250107 | 145300 | 1718210700 | 32250 | 32300 | 32300 | 32200 | 184 |
| 220 | 20250107 | 145200 | 1712276500 | 32250 | 32300 | 32350 | 32250 | 129 |
| 221 | 20250107 | 145100 | 1708109100 | 32250 | 32350 | 32350 | 32250 | 118 |
| 222 | 20250107 | 145000 | 1704302650 | 32350 | 32300 | 32350 | 32300 | 288 |
| 223 | 20250107 | 144900 | 1694999750 | 32300 | 32350 | 32350 | 32300 | 59 |
| 224 | 20250107 | 144800 | 1693093900 | 32300 | 32300 | 32350 | 32300 | 232 |
| 225 | 20250107 | 144700 | 1685599950 | 32300 | 32350 | 32350 | 32300 | 150 |
| 226 | 20250107 | 144600 | 1680754850 | 32350 | 32350 | 32350 | 32300 | 230 |
| 227 | 20250107 | 144500 | 1673325450 | 32300 | 32350 | 32350 | 32300 | 103 |
| 228 | 20250107 | 144400 | 1669998500 | 32300 | 32350 | 32350 | 32300 | 125 |
| 229 | 20250107 | 144300 | 1665960550 | 32300 | 32300 | 32350 | 32300 | 60 |
| 230 | 20250107 | 144200 | 1664022400 | 32350 | 32350 | 32350 | 32300 | 301 |
| 231 | 20250107 | 144100 | 1654297200 | 32350 | 32400 | 32400 | 32350 | 100 |
| 232 | 20250107 | 144000 | 1651062000 | 32400 | 32300 | 32400 | 32300 | 46 |
| 233 | 20250107 | 143900 | 1649575850 | 32350 | 32350 | 32350 | 32300 | 161 |
| 234 | 20250107 | 143800 | 1644372800 | 32300 | 32350 | 32350 | 32300 | 284 |
| 235 | 20250107 | 143700 | 1635195250 | 32300 | 32350 | 32350 | 32300 | 105 |
| 236 | 20250107 | 143600 | 1631803250 | 32350 | 32350 | 32350 | 32300 | 125 |
| 237 | 20250107 | 143500 | 1627764800 | 32350 | 32300 | 32400 | 32300 | 520 |
| 238 | 20250107 | 143400 | 1610966900 | 32250 | 32200 | 32300 | 32200 | 264 |
| 239 | 20250107 | 143300 | 1602454350 | 32300 | 32250 | 32300 | 32200 | 149 |
| 240 | 20250107 | 143200 | 1597652100 | 32250 | 32300 | 32300 | 32250 | 64 |
| 241 | 20250107 | 143100 | 1595587450 | 32200 | 32200 | 32300 | 32200 | 202 |
| 242 | 20250107 | 143000 | 1589077650 | 32250 | 32250 | 32300 | 32200 | 305 |
| 243 | 20250107 | 142900 | 1579244500 | 32250 | 32250 | 32300 | 32200 | 151 |
| 244 | 20250107 | 142800 | 1574374750 | 32300 | 32300 | 32300 | 32250 | 67 |
| 245 | 20250107 | 142700 | 1572213900 | 32300 | 32250 | 32300 | 32250 | 281 |
| 246 | 20250107 | 142600 | 1563151050 | 32300 | 32300 | 32300 | 32250 | 96 |
| 247 | 20250107 | 142500 | 1560054650 | 32250 | 32300 | 32300 | 32250 | 80 |
| 248 | 20250107 | 142400 | 1557474500 | 32250 | 32300 | 32300 | 32250 | 187 |
| 249 | 20250107 | 142300 | 1551443250 | 32300 | 32300 | 32300 | 32250 | 202 |
| 250 | 20250107 | 142200 | 1544921400 | 32250 | 32300 | 32350 | 32250 | 257 |
| 251 | 20250107 | 142100 | 1536628900 | 32250 | 32300 | 32300 | 32250 | 169 |
| 252 | 20250107 | 142000 | 1531178300 | 32300 | 32250 | 32300 | 32250 | 115 |
| 253 | 20250107 | 141900 | 1527467150 | 32300 | 32300 | 32300 | 32250 | 198 |
| 254 | 20250107 | 141800 | 1521079050 | 32250 | 32300 | 32300 | 32250 | 227 |
| 255 | 20250107 | 141700 | 1513757950 | 32300 | 32300 | 32300 | 32250 | 126 |
| 256 | 20250107 | 141600 | 1509690000 | 32350 | 32250 | 32350 | 32250 | 113 |
| 257 | 20250107 | 141500 | 1506045450 | 32300 | 32300 | 32400 | 32300 | 203 |
| 258 | 20250107 | 141400 | 1499488350 | 32400 | 32350 | 32400 | 32300 | 175 |
| 259 | 20250107 | 141300 | 1493833200 | 32300 | 32300 | 32350 | 32250 | 108 |
| 260 | 20250107 | 141200 | 1490344800 | 32350 | 32300 | 32350 | 32300 | 160 |
| 261 | 20250107 | 141100 | 1485176350 | 32350 | 32350 | 32350 | 32300 | 104 |
| 262 | 20250107 | 141000 | 1481815150 | 32350 | 32250 | 32350 | 32250 | 226 |
| 263 | 20250107 | 140900 | 1474518300 | 32300 | 32250 | 32350 | 32250 | 341 |
| 264 | 20250107 | 140800 | 1463504050 | 32300 | 32350 | 32350 | 32250 | 135 |
| 265 | 20250107 | 140700 | 1459146750 | 32300 | 32350 | 32350 | 32300 | 139 |
| 266 | 20250107 | 140600 | 1454655250 | 32400 | 32300 | 32400 | 32300 | 146 |
| 267 | 20250107 | 140500 | 1449938700 | 32300 | 32300 | 32350 | 32250 | 252 |
| 268 | 20250107 | 140400 | 1441802700 | 32250 | 32250 | 32300 | 32250 | 185 |
| 269 | 20250107 | 140300 | 1435836400 | 32300 | 32300 | 32300 | 32300 | 60 |
| 270 | 20250107 | 140200 | 1433898400 | 32250 | 32300 | 32300 | 32250 | 210 |
| 271 | 20250107 | 140100 | 1427124450 | 32250 | 32300 | 32300 | 32250 | 225 |
| 272 | 20250107 | 140000 | 1419868050 | 32300 | 32300 | 32300 | 32250 | 91 |
| 273 | 20250107 | 135900 | 1416932900 | 32250 | 32250 | 32300 | 32200 | 502 |
| 274 | 20250107 | 135800 | 1400746750 | 32250 | 32250 | 32300 | 32250 | 215 |
| 275 | 20250107 | 135700 | 1393812900 | 32300 | 32250 | 32300 | 32250 | 119 |
| 276 | 20250107 | 135600 | 1389972900 | 32250 | 32300 | 32300 | 32250 | 88 |
| 277 | 20250107 | 135500 | 1387134350 | 32300 | 32300 | 32350 | 32250 | 340 |
| 278 | 20250107 | 135400 | 1376157500 | 32300 | 32250 | 32300 | 32250 | 99 |
| 279 | 20250107 | 135300 | 1372963150 | 32250 | 32350 | 32350 | 32250 | 106 |
| 280 | 20250107 | 135200 | 1369541150 | 32300 | 32300 | 32350 | 32250 | 242 |
| 281 | 20250107 | 135100 | 1361724650 | 32300 | 32300 | 32350 | 32300 | 344 |
| 282 | 20250107 | 135000 | 1350613200 | 32300 | 32300 | 32300 | 32300 | 68 |
| 283 | 20250107 | 134900 | 1348416800 | 32300 | 32350 | 32400 | 32300 | 276 |
| 284 | 20250107 | 134800 | 1339498300 | 32300 | 32350 | 32350 | 32300 | 123 |
| 285 | 20250107 | 134700 | 1335523500 | 32350 | 32400 | 32400 | 32300 | 122 |
| 286 | 20250107 | 134600 | 1331577050 | 32350 | 32250 | 32400 | 32250 | 294 |
| 287 | 20250107 | 134500 | 1322070250 | 32250 | 32250 | 32350 | 32250 | 176 |
| 288 | 20250107 | 134400 | 1316391000 | 32250 | 32350 | 32350 | 32250 | 54 |
| 289 | 20250107 | 134300 | 1314646600 | 32350 | 32300 | 32350 | 32300 | 294 |
| 290 | 20250107 | 134200 | 1305149550 | 32250 | 32250 | 32350 | 32250 | 57 |
| 291 | 20250107 | 134100 | 1303308800 | 32300 | 32300 | 32350 | 32250 | 90 |
| 292 | 20250107 | 134000 | 1300401950 | 32250 | 32300 | 32300 | 32250 | 192 |
| 293 | 20250107 | 133900 | 1294200550 | 32350 | 32350 | 32350 | 32250 | 305 |
| 294 | 20250107 | 133800 | 1284348850 | 32300 | 32300 | 32300 | 32250 | 251 |
| 295 | 20250107 | 133700 | 1276243800 | 32300 | 32300 | 32300 | 32300 | 74 |
| 296 | 20250107 | 133600 | 1273853600 | 32350 | 32300 | 32350 | 32300 | 47 |
| 297 | 20250107 | 133500 | 1272335250 | 32300 | 32350 | 32350 | 32300 | 145 |
| 298 | 20250107 | 133400 | 1267651550 | 32350 | 32350 | 32350 | 32300 | 176 |
| 299 | 20250107 | 133300 | 1261965800 | 32350 | 32300 | 32350 | 32300 | 27 |
| 300 | 20250107 | 133200 | 1261092900 | 32350 | 32350 | 32400 | 32300 | 83 |
| 301 | 20250107 | 133100 | 1258408050 | 32300 | 32350 | 32400 | 32300 | 202 |
| 302 | 20250107 | 133000 | 1251876750 | 32400 | 32300 | 32400 | 32300 | 139 |
| 303 | 20250107 | 132900 | 1247385000 | 32350 | 32300 | 32350 | 32300 | 58 |
| 304 | 20250107 | 132800 | 1245510450 | 32300 | 32350 | 32350 | 32300 | 170 |
| 305 | 20250107 | 132700 | 1240014200 | 32350 | 32350 | 32400 | 32350 | 158 |
| 306 | 20250107 | 132600 | 1234897550 | 32400 | 32350 | 32400 | 32350 | 211 |
| 307 | 20250107 | 132500 | 1228071650 | 32300 | 32350 | 32350 | 32300 | 90 |
| 308 | 20250107 | 132400 | 1225163800 | 32350 | 32300 | 32400 | 32300 | 239 |
| 309 | 20250107 | 132300 | 1217427050 | 32300 | 32350 | 32400 | 32300 | 206 |
| 310 | 20250107 | 132200 | 1210764050 | 32350 | 32350 | 32400 | 32350 | 116 |
| 311 | 20250107 | 132100 | 1207011200 | 32350 | 32350 | 32350 | 32350 | 79 |
| 312 | 20250107 | 132000 | 1204455550 | 32350 | 32350 | 32400 | 32350 | 76 |
| 313 | 20250107 | 131900 | 1201996700 | 32350 | 32400 | 32400 | 32350 | 311 |
| 314 | 20250107 | 131800 | 1191934650 | 32400 | 32350 | 32400 | 32350 | 62 |
| 315 | 20250107 | 131700 | 1189928150 | 32350 | 32400 | 32400 | 32350 | 164 |
| 316 | 20250107 | 131600 | 1184620650 | 32400 | 32400 | 32450 | 32350 | 30 |
| 317 | 20250107 | 131500 | 1183648700 | 32400 | 32400 | 32400 | 32350 | 186 |
| 318 | 20250107 | 131400 | 1177626900 | 32450 | 32400 | 32450 | 32400 | 212 |
| 319 | 20250107 | 131300 | 1170757350 | 32400 | 32400 | 32450 | 32400 | 25 |
| 320 | 20250107 | 131200 | 1169947150 | 32400 | 32400 | 32450 | 32350 | 603 |
| 321 | 20250107 | 131100 | 1150410050 | 32400 | 32400 | 32400 | 32400 | 209 |
| 322 | 20250107 | 131000 | 1143638450 | 32400 | 32450 | 32450 | 32400 | 68 |
| 323 | 20250107 | 130900 | 1141434600 | 32450 | 32400 | 32450 | 32400 | 64 |
| 324 | 20250107 | 130800 | 1139360000 | 32450 | 32450 | 32450 | 32400 | 104 |
| 325 | 20250107 | 130700 | 1135985450 | 32450 | 32450 | 32500 | 32400 | 195 |
| 326 | 20250107 | 130600 | 1129659900 | 32450 | 32450 | 32450 | 32400 | 48 |
| 327 | 20250107 | 130500 | 1128102500 | 32450 | 32400 | 32450 | 32400 | 164 |
| 328 | 20250107 | 130400 | 1122788600 | 32450 | 32450 | 32450 | 32400 | 88 |
| 329 | 20250107 | 130300 | 1119937200 | 32400 | 32400 | 32450 | 32400 | 184 |
| 330 | 20250107 | 130200 | 1113975000 | 32400 | 32450 | 32450 | 32400 | 138 |
| 331 | 20250107 | 130100 | 1109500450 | 32450 | 32450 | 32500 | 32400 | 135 |
| 332 | 20250107 | 130000 | 1105119350 | 32450 | 32500 | 32500 | 32450 | 198 |
| 333 | 20250107 | 125900 | 1098694200 | 32450 | 32450 | 32500 | 32450 | 181 |
| 334 | 20250107 | 125800 | 1092820550 | 32450 | 32450 | 32450 | 32450 | 159 |
| 335 | 20250107 | 125700 | 1087661000 | 32500 | 32500 | 32500 | 32450 | 136 |
| 336 | 20250107 | 125600 | 1083241050 | 32500 | 32500 | 32500 | 32500 | 185 |
| 337 | 20250107 | 125500 | 1077228550 | 32500 | 32550 | 32550 | 32500 | 118 |
| 338 | 20250107 | 125400 | 1073393450 | 32550 | 32550 | 32550 | 32550 | 1 |
| 339 | 20250107 | 125300 | 1073360900 | 32550 | 32550 | 32550 | 32500 | 59 |
| 340 | 20250107 | 125200 | 1071442600 | 32550 | 32550 | 32600 | 32500 | 83 |
| 341 | 20250107 | 125100 | 1068743100 | 32550 | 32650 | 32650 | 32550 | 706 |
| 342 | 20250107 | 125000 | 1045731900 | 32650 | 32600 | 32650 | 32500 | 481 |
| 343 | 20250107 | 124900 | 1030059400 | 32550 | 32500 | 32550 | 32450 | 133 |
| 344 | 20250107 | 124800 | 1025736850 | 32500 | 32550 | 32550 | 32500 | 39 |
| 345 | 20250107 | 124700 | 1024469150 | 32500 | 32600 | 32600 | 32500 | 147 |
| 346 | 20250107 | 124600 | 1019688550 | 32550 | 32600 | 32600 | 32550 | 63 |
| 347 | 20250107 | 124500 | 1017637850 | 32550 | 32550 | 32550 | 32500 | 131 |
| 348 | 20250107 | 124400 | 1013377800 | 32500 | 32500 | 32550 | 32500 | 198 |
| 349 | 20250107 | 124300 | 1006942150 | 32550 | 32600 | 32600 | 32550 | 33 |
| 350 | 20250107 | 124200 | 1005867950 | 32550 | 32500 | 32600 | 32450 | 287 |
| 351 | 20250107 | 124100 | 996529950 | 32500 | 32550 | 32550 | 32500 | 188 |
| 352 | 20250107 | 124000 | 990419600 | 32500 | 32550 | 32550 | 32500 | 94 |
| 353 | 20250107 | 123900 | 987362350 | 32600 | 32600 | 32600 | 32550 | 175 |
| 354 | 20250107 | 123800 | 981660950 | 32550 | 32550 | 32600 | 32550 | 105 |
| 355 | 20250107 | 123700 | 978243150 | 32550 | 32600 | 32600 | 32550 | 47 |
| 356 | 20250107 | 123600 | 976713250 | 32600 | 32550 | 32600 | 32550 | 136 |
| 357 | 20250107 | 123500 | 972286400 | 32550 | 32550 | 32550 | 32550 | 65 |
| 358 | 20250107 | 123400 | 970170650 | 32600 | 32550 | 32600 | 32550 | 99 |
| 359 | 20250107 | 123300 | 966947550 | 32550 | 32450 | 32550 | 32450 | 2179 |
| 360 | 20250107 | 123200 | 896127600 | 32500 | 32550 | 32550 | 32500 | 513 |
| 361 | 20250107 | 123100 | 879450900 | 32550 | 32550 | 32550 | 32550 | 39 |
| 362 | 20250107 | 123000 | 878181450 | 32550 | 32550 | 32550 | 32550 | 174 |
| 363 | 20250107 | 122900 | 872517750 | 32550 | 32650 | 32650 | 32550 | 96 |
| 364 | 20250107 | 122800 | 869392850 | 32600 | 32550 | 32650 | 32500 | 1617 |
| 365 | 20250107 | 122700 | 816742150 | 32550 | 32550 | 32550 | 32550 | 3 |
| 366 | 20250107 | 122600 | 816644500 | 32550 | 32600 | 32600 | 32550 | 176 |
| 367 | 20250107 | 122500 | 810915450 | 32550 | 32550 | 32550 | 32550 | 102 |
| 368 | 20250107 | 122400 | 807595350 | 32550 | 32550 | 32600 | 32550 | 219 |
| 369 | 20250107 | 122300 | 800461000 | 32600 | 32600 | 32600 | 32600 | 96 |
| 370 | 20250107 | 122200 | 797331400 | 32600 | 32650 | 32650 | 32600 | 343 |
| 371 | 20250107 | 122100 | 786144400 | 32650 | 32600 | 32650 | 32600 | 120 |
| 372 | 20250107 | 122000 | 782232300 | 32650 | 32600 | 32650 | 32600 | 112 |
| 373 | 20250107 | 121900 | 778580900 | 32600 | 32600 | 32600 | 32600 | 39 |
| 374 | 20250107 | 121800 | 777309500 | 32650 | 32600 | 32650 | 32600 | 116 |
| 375 | 20250107 | 121700 | 773527600 | 32600 | 32700 | 32700 | 32600 | 160 |
| 376 | 20250107 | 121600 | 768307800 | 32700 | 32650 | 32700 | 32600 | 391 |
| 377 | 20250107 | 121500 | 755549100 | 32650 | 32650 | 32700 | 32650 | 218 |
| 378 | 20250107 | 121400 | 748429950 | 32650 | 32650 | 32700 | 32650 | 142 |
| 379 | 20250107 | 121300 | 743792850 | 32700 | 32700 | 32700 | 32700 | 11 |
| 380 | 20250107 | 121200 | 743433150 | 32650 | 32650 | 32700 | 32650 | 212 |
| 381 | 20250107 | 121100 | 736510950 | 32700 | 32700 | 32700 | 32650 | 88 |
| 382 | 20250107 | 121000 | 733635800 | 32750 | 32750 | 32750 | 32700 | 35 |
| 383 | 20250107 | 120900 | 732490050 | 32700 | 32700 | 32750 | 32650 | 373 |
| 384 | 20250107 | 120800 | 720296250 | 32700 | 32750 | 32750 | 32700 | 114 |
| 385 | 20250107 | 120700 | 716568200 | 32700 | 32700 | 32750 | 32700 | 161 |
| 386 | 20250107 | 120600 | 711303300 | 32750 | 32750 | 32750 | 32700 | 1202 |
| 387 | 20250107 | 120500 | 671996300 | 32750 | 32800 | 32800 | 32750 | 22 |
| 388 | 20250107 | 120400 | 671275750 | 32750 | 32800 | 32800 | 32750 | 161 |
| 389 | 20250107 | 120300 | 666002900 | 32800 | 32800 | 32800 | 32750 | 208 |
| 390 | 20250107 | 120200 | 659190100 | 32800 | 32750 | 32800 | 32700 | 137 |
| 391 | 20250107 | 120100 | 654703700 | 32800 | 32750 | 32800 | 32750 | 7 |
| 392 | 20250107 | 120000 | 654474200 | 32750 | 32750 | 32800 | 32750 | 190 |
| 393 | 20250107 | 115900 | 648251650 | 32800 | 32750 | 32800 | 32750 | 93 |
| 394 | 20250107 | 115800 | 645205550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 395 | 20250107 | 115700 | 645205550 | 32800 | 32750 | 32800 | 32750 | 250 |
| 396 | 20250107 | 115600 | 637017350 | 32750 | 32750 | 32800 | 32750 | 154 |
| 397 | 20250107 | 115500 | 631973250 | 32800 | 32800 | 32800 | 32750 | 202 |
| 398 | 20250107 | 115400 | 625350550 | 32800 | 32800 | 32850 | 32800 | 143 |
| 399 | 20250107 | 115300 | 620660100 | 32850 | 32800 | 32850 | 32800 | 80 |
| 400 | 20250107 | 115200 | 618035700 | 32800 | 32850 | 32850 | 32800 | 221 |
| 401 | 20250107 | 115100 | 610786600 | 32800 | 32850 | 32900 | 32800 | 150 |
| 402 | 20250107 | 115000 | 605862400 | 32800 | 32850 | 32900 | 32800 | 263 |
| 403 | 20250107 | 114900 | 597224150 | 32850 | 32850 | 32850 | 32850 | 23 |
| 404 | 20250107 | 114800 | 596468600 | 32800 | 32950 | 32950 | 32800 | 202 |
| 405 | 20250107 | 114700 | 589830850 | 32850 | 32900 | 32950 | 32850 | 39 |
| 406 | 20250107 | 114600 | 588549450 | 32850 | 32800 | 32900 | 32800 | 140 |
| 407 | 20250107 | 114500 | 583952350 | 32800 | 32850 | 32850 | 32800 | 405 |
| 408 | 20250107 | 114400 | 570668100 | 32850 | 32800 | 32850 | 32800 | 138 |
| 409 | 20250107 | 114300 | 566141650 | 32800 | 32850 | 32850 | 32800 | 103 |
| 410 | 20250107 | 114200 | 562762950 | 32800 | 32800 | 32800 | 32800 | 200 |
| 411 | 20250107 | 114100 | 556202950 | 32800 | 32800 | 32850 | 32800 | 79 |
| 412 | 20250107 | 114000 | 553611550 | 32800 | 32850 | 32850 | 32800 | 170 |
| 413 | 20250107 | 113900 | 548033950 | 32850 | 32800 | 32850 | 32800 | 323 |
| 414 | 20250107 | 113800 | 537438300 | 32800 | 32800 | 32800 | 32750 | 252 |
| 415 | 20250107 | 113700 | 529183200 | 32750 | 32850 | 32850 | 32750 | 814 |
| 416 | 20250107 | 113600 | 502469150 | 32850 | 32900 | 32900 | 32850 | 959 |
| 417 | 20250107 | 113500 | 470927200 | 32850 | 32900 | 32950 | 32850 | 154 |
| 418 | 20250107 | 113400 | 465860550 | 32900 | 32950 | 32950 | 32900 | 521 |
| 419 | 20250107 | 113300 | 448719500 | 32900 | 33000 | 33000 | 32900 | 2799 |
| 420 | 20250107 | 113200 | 356477200 | 33000 | 33050 | 33050 | 33000 | 391 |
| 421 | 20250107 | 113100 | 343562300 | 33050 | 33050 | 33050 | 33050 | 59 |
| 422 | 20250107 | 113000 | 341612350 | 33100 | 33150 | 33150 | 33100 | 314 |
| 423 | 20250107 | 112900 | 331218900 | 33200 | 33150 | 33200 | 33100 | 141 |
| 424 | 20250107 | 112800 | 326545500 | 33150 | 33250 | 33250 | 33150 | 576 |
| 425 | 20250107 | 112700 | 307426600 | 33200 | 33250 | 33250 | 33200 | 71 |
| 426 | 20250107 | 112600 | 305069100 | 33250 | 33300 | 33300 | 33250 | 109 |
| 427 | 20250107 | 112500 | 301444500 | 33300 | 33350 | 33350 | 33250 | 349 |
| 428 | 20250107 | 112400 | 289817350 | 33350 | 33350 | 33350 | 33350 | 2 |
| 429 | 20250107 | 112300 | 289750650 | 33400 | 33350 | 33400 | 33350 | 31 |
| 430 | 20250107 | 112200 | 288716750 | 33350 | 33350 | 33350 | 33350 | 1 |
| 431 | 20250107 | 112100 | 288683400 | 33350 | 33350 | 33350 | 33350 | 46 |
| 432 | 20250107 | 112000 | 287149300 | 33350 | 33400 | 33400 | 33350 | 2 |
| 433 | 20250107 | 111900 | 287082550 | 33350 | 33400 | 33400 | 33350 | 22 |
| 434 | 20250107 | 111800 | 286348750 | 33350 | 33350 | 33350 | 33350 | 45 |
| 435 | 20250107 | 111700 | 284848000 | 33350 | 33350 | 33350 | 33350 | 70 |
| 436 | 20250107 | 111600 | 282513500 | 33350 | 33400 | 33400 | 33350 | 5 |
| 437 | 20250107 | 111500 | 282346700 | 33350 | 33400 | 33400 | 33350 | 2 |
| 438 | 20250107 | 111400 | 282279950 | 33400 | 33400 | 33400 | 33350 | 65 |
| 439 | 20250107 | 111300 | 280112000 | 33400 | 33400 | 33400 | 33400 | 0 |
| 440 | 20250107 | 111200 | 280112000 | 33400 | 33400 | 33400 | 33400 | 1 |
| 441 | 20250107 | 111100 | 280078600 | 33400 | 33350 | 33400 | 33350 | 5 |
| 442 | 20250107 | 111000 | 279911800 | 33350 | 33450 | 33450 | 33350 | 94 |
| 443 | 20250107 | 110900 | 276774050 | 33400 | 33400 | 33400 | 33400 | 1 |
| 444 | 20250107 | 110800 | 276740650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 445 | 20250107 | 110700 | 276740650 | 33400 | 33350 | 33400 | 33350 | 8 |
| 446 | 20250107 | 110600 | 276473800 | 33400 | 33350 | 33450 | 33350 | 45 |
| 447 | 20250107 | 110500 | 274970900 | 33400 | 33400 | 33400 | 33350 | 81 |
| 448 | 20250107 | 110400 | 272265550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 449 | 20250107 | 110300 | 272265550 | 33350 | 33350 | 33350 | 33350 | 49 |
| 450 | 20250107 | 110200 | 270631400 | 33350 | 33350 | 33350 | 33350 | 12 |
| 451 | 20250107 | 110100 | 270231200 | 33350 | 33350 | 33400 | 33350 | 20 |
| 452 | 20250107 | 110000 | 269564150 | 33400 | 33400 | 33400 | 33350 | 5 |
| 453 | 20250107 | 105900 | 269397200 | 33300 | 33350 | 33400 | 33300 | 130 |
| 454 | 20250107 | 105800 | 265063450 | 33250 | 33250 | 33250 | 33250 | 1 |
| 455 | 20250107 | 105700 | 265030200 | 33300 | 33400 | 33400 | 33300 | 69 |
| 456 | 20250107 | 105600 | 262729800 | 33350 | 33350 | 33400 | 33350 | 23 |
| 457 | 20250107 | 105500 | 261962700 | 33350 | 33350 | 33350 | 33350 | 83 |
| 458 | 20250107 | 105400 | 259194650 | 33400 | 33300 | 33400 | 33300 | 198 |
| 459 | 20250107 | 105300 | 252599450 | 33250 | 33250 | 33250 | 33250 | 0 |
| 460 | 20250107 | 105200 | 252599450 | 33250 | 33250 | 33250 | 33250 | 3 |
| 461 | 20250107 | 105100 | 252499700 | 33250 | 33300 | 33300 | 33250 | 49 |
| 462 | 20250107 | 105000 | 250870350 | 33250 | 33300 | 33300 | 33250 | 5 |
| 463 | 20250107 | 104900 | 250704050 | 33300 | 33300 | 33300 | 33300 | 10 |
| 464 | 20250107 | 104800 | 250371050 | 33250 | 33250 | 33250 | 33250 | 1 |
| 465 | 20250107 | 104700 | 250337800 | 33250 | 33250 | 33250 | 33250 | 45 |
| 466 | 20250107 | 104600 | 248841550 | 33300 | 33300 | 33300 | 33300 | 1 |
| 467 | 20250107 | 104500 | 248808250 | 33250 | 33250 | 33300 | 33250 | 11 |
| 468 | 20250107 | 104400 | 248442450 | 33250 | 33250 | 33250 | 33250 | 45 |
| 469 | 20250107 | 104300 | 246946200 | 33300 | 33300 | 33300 | 33300 | 3 |
| 470 | 20250107 | 104200 | 246846300 | 33300 | 33300 | 33350 | 33250 | 16 |
| 471 | 20250107 | 104100 | 246313600 | 33300 | 33250 | 33350 | 33250 | 21 |
| 472 | 20250107 | 104000 | 245614400 | 33250 | 33200 | 33250 | 33200 | 46 |
| 473 | 20250107 | 103900 | 244087150 | 33250 | 33250 | 33300 | 33250 | 86 |
| 474 | 20250107 | 103800 | 241225250 | 33200 | 33200 | 33200 | 33200 | 46 |
| 475 | 20250107 | 103700 | 239698050 | 33200 | 33200 | 33200 | 33200 | 0 |
| 476 | 20250107 | 103600 | 239698050 | 33200 | 33200 | 33250 | 33200 | 54 |
| 477 | 20250107 | 103500 | 237905150 | 33250 | 33250 | 33250 | 33250 | 40 |
| 478 | 20250107 | 103400 | 236575150 | 33300 | 33300 | 33300 | 33300 | 21 |
| 479 | 20250107 | 103300 | 235875850 | 33300 | 33200 | 33300 | 33200 | 39 |
| 480 | 20250107 | 103200 | 234580900 | 33250 | 33250 | 33300 | 33200 | 201 |
| 481 | 20250107 | 103100 | 227897600 | 33250 | 33200 | 33250 | 33200 | 8 |
| 482 | 20250107 | 103000 | 227631950 | 33200 | 33200 | 33200 | 33200 | 31 |
| 483 | 20250107 | 102900 | 226602750 | 33200 | 33200 | 33200 | 33200 | 51 |
| 484 | 20250107 | 102800 | 224909550 | 33200 | 33250 | 33250 | 33200 | 2 |
| 485 | 20250107 | 102700 | 224843100 | 33250 | 33250 | 33250 | 33250 | 1 |
| 486 | 20250107 | 102600 | 224809850 | 33250 | 33250 | 33250 | 33200 | 31 |
| 487 | 20250107 | 102500 | 223780550 | 33200 | 33200 | 33200 | 33200 | 70 |
| 488 | 20250107 | 102400 | 221456550 | 33250 | 33250 | 33250 | 33250 | 1 |
| 489 | 20250107 | 102300 | 221423300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 490 | 20250107 | 102200 | 221423300 | 33200 | 33250 | 33250 | 33200 | 25 |
| 491 | 20250107 | 102100 | 220593250 | 33200 | 33250 | 33250 | 33200 | 48 |
| 492 | 20250107 | 102000 | 218999600 | 33200 | 33200 | 33200 | 33200 | 5 |
| 493 | 20250107 | 101900 | 218833600 | 33250 | 33250 | 33250 | 33250 | 0 |
| 494 | 20250107 | 101800 | 218833600 | 33250 | 33200 | 33250 | 33200 | 50 |
| 495 | 20250107 | 101700 | 217173550 | 33150 | 33250 | 33250 | 33150 | 73 |
| 496 | 20250107 | 101600 | 214749550 | 33250 | 33200 | 33250 | 33200 | 9 |
| 497 | 20250107 | 101500 | 214450700 | 33200 | 33300 | 33300 | 33150 | 148 |
| 498 | 20250107 | 101400 | 209534800 | 33250 | 33250 | 33250 | 33250 | 0 |
| 499 | 20250107 | 101300 | 209534800 | 33250 | 33350 | 33350 | 33250 | 76 |
| 500 | 20250107 | 101200 | 207005750 | 33400 | 33300 | 33400 | 33300 | 137 |
| 501 | 20250107 | 101100 | 202433550 | 33300 | 33200 | 33300 | 33200 | 604 |
| 502 | 20250107 | 101000 | 182343100 | 33150 | 33150 | 33150 | 33100 | 69 |
| 503 | 20250107 | 100900 | 180055950 | 33200 | 33100 | 33200 | 33100 | 137 |
| 504 | 20250107 | 100800 | 175514400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 505 | 20250107 | 100700 | 175514400 | 33150 | 33150 | 33150 | 33150 | 2 |
| 506 | 20250107 | 100600 | 175448100 | 33150 | 33150 | 33150 | 33150 | 230 |
| 507 | 20250107 | 100500 | 167823600 | 33200 | 33150 | 33200 | 33150 | 5 |
| 508 | 20250107 | 100400 | 167657800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 509 | 20250107 | 100300 | 167657800 | 33200 | 33200 | 33200 | 33200 | 1 |
| 510 | 20250107 | 100200 | 167624600 | 33200 | 33150 | 33200 | 33150 | 76 |
| 511 | 20250107 | 100100 | 165103650 | 33200 | 33200 | 33200 | 33200 | 1 |
| 512 | 20250107 | 100000 | 165070450 | 33200 | 33150 | 33200 | 33150 | 10 |
| 513 | 20250107 | 095900 | 164738800 | 33200 | 33200 | 33200 | 33200 | 4 |
| 514 | 20250107 | 095800 | 164606000 | 33200 | 33200 | 33200 | 33150 | 71 |
| 515 | 20250107 | 095700 | 162251050 | 33250 | 33250 | 33250 | 33250 | 2 |
| 516 | 20250107 | 095600 | 162184550 | 33250 | 33200 | 33250 | 33200 | 12 |
| 517 | 20250107 | 095500 | 161786100 | 33200 | 33200 | 33250 | 33200 | 18 |
| 518 | 20250107 | 095400 | 161188450 | 33150 | 33250 | 33250 | 33150 | 205 |
| 519 | 20250107 | 095300 | 154384550 | 33200 | 33250 | 33250 | 33200 | 6 |
| 520 | 20250107 | 095200 | 154185300 | 33250 | 33200 | 33250 | 33200 | 29 |
| 521 | 20250107 | 095100 | 153221100 | 33150 | 33200 | 33200 | 33150 | 45 |
| 522 | 20250107 | 095000 | 151728300 | 33250 | 33200 | 33250 | 33200 | 23 |
| 523 | 20250107 | 094900 | 150964600 | 33250 | 33200 | 33250 | 33150 | 73 |
| 524 | 20250107 | 094800 | 148539350 | 33200 | 33250 | 33250 | 33200 | 6 |
| 525 | 20250107 | 094700 | 148340000 | 33250 | 33250 | 33250 | 33150 | 48 |
| 526 | 20250107 | 094600 | 146748500 | 33250 | 33250 | 33250 | 33250 | 2 |
| 527 | 20250107 | 094500 | 146682000 | 33200 | 33250 | 33250 | 33200 | 31 |
| 528 | 20250107 | 094400 | 145652750 | 33250 | 33200 | 33250 | 33200 | 29 |
| 529 | 20250107 | 094300 | 144689900 | 33150 | 33200 | 33200 | 33150 | 58 |
| 530 | 20250107 | 094200 | 142766550 | 33200 | 33200 | 33250 | 33200 | 117 |
| 531 | 20250107 | 094100 | 138882100 | 33200 | 33200 | 33250 | 33200 | 94 |
| 532 | 20250107 | 094000 | 135761250 | 33200 | 33150 | 33200 | 33150 | 26 |
| 533 | 20250107 | 093900 | 134898550 | 33100 | 33150 | 33150 | 33100 | 50 |
| 534 | 20250107 | 093800 | 133243300 | 33150 | 33150 | 33150 | 33150 | 4 |
| 535 | 20250107 | 093700 | 133110700 | 33150 | 33150 | 33150 | 33150 | 119 |
| 536 | 20250107 | 093600 | 129165850 | 33200 | 33150 | 33200 | 33150 | 48 |
| 537 | 20250107 | 093500 | 127574500 | 33200 | 33200 | 33250 | 33200 | 11 |
| 538 | 20250107 | 093400 | 127209250 | 33200 | 33200 | 33200 | 33200 | 22 |
| 539 | 20250107 | 093300 | 126478850 | 33200 | 33200 | 33200 | 33200 | 20 |
| 540 | 20250107 | 093200 | 125814850 | 33200 | 33150 | 33200 | 33150 | 155 |
| 541 | 20250107 | 093100 | 120671900 | 33200 | 33200 | 33200 | 33200 | 1 |
| 542 | 20250107 | 093000 | 120638700 | 33150 | 33200 | 33200 | 33150 | 12 |
| 543 | 20250107 | 092900 | 120240800 | 33200 | 33200 | 33200 | 33150 | 21 |
| 544 | 20250107 | 092800 | 119543700 | 33200 | 33200 | 33200 | 33150 | 86 |
| 545 | 20250107 | 092700 | 116691050 | 33200 | 33200 | 33200 | 33200 | 26 |
| 546 | 20250107 | 092600 | 115827850 | 33200 | 33200 | 33200 | 33200 | 18 |
| 547 | 20250107 | 092500 | 115230250 | 33250 | 33200 | 33250 | 33200 | 29 |
| 548 | 20250107 | 092400 | 114267400 | 33200 | 33350 | 33350 | 33200 | 62 |
| 549 | 20250107 | 092300 | 112203350 | 33300 | 33300 | 33350 | 33250 | 124 |
| 550 | 20250107 | 092200 | 108074500 | 33250 | 33250 | 33250 | 33200 | 26 |
| 551 | 20250107 | 092100 | 107210200 | 33200 | 33150 | 33200 | 33150 | 9 |
| 552 | 20250107 | 092000 | 106911600 | 33150 | 33200 | 33200 | 33150 | 248 |
| 553 | 20250107 | 091900 | 98680350 | 33250 | 33250 | 33250 | 33250 | 34 |
| 554 | 20250107 | 091800 | 97549850 | 33300 | 33200 | 33600 | 33200 | 787 |
| 555 | 20250107 | 091700 | 71240950 | 33250 | 33250 | 33300 | 33100 | 62 |
| 556 | 20250107 | 091600 | 69184450 | 33250 | 33150 | 33250 | 33150 | 222 |
| 557 | 20250107 | 091500 | 61819500 | 33200 | 33250 | 33250 | 33200 | 184 |
| 558 | 20250107 | 091400 | 55708400 | 33250 | 33250 | 33250 | 33250 | 16 |
| 559 | 20250107 | 091300 | 55176400 | 33250 | 33300 | 33300 | 33250 | 66 |
| 560 | 20250107 | 091200 | 52980050 | 33300 | 33350 | 33350 | 33300 | 81 |
| 561 | 20250107 | 091100 | 50279850 | 33400 | 33400 | 33400 | 33400 | 6 |
| 562 | 20250107 | 091000 | 50079450 | 33350 | 33350 | 33350 | 33350 | 3 |
| 563 | 20250107 | 090900 | 49979400 | 33300 | 33350 | 33400 | 33250 | 175 |
| 564 | 20250107 | 090800 | 44148200 | 33350 | 33350 | 33350 | 33350 | 5 |
| 565 | 20250107 | 090700 | 43981450 | 33350 | 33500 | 33500 | 33350 | 126 |
| 566 | 20250107 | 090600 | 39771550 | 33500 | 33400 | 33500 | 33400 | 298 |
| 567 | 20250107 | 090500 | 29793500 | 33250 | 33400 | 33400 | 33250 | 47 |
| 568 | 20250107 | 090400 | 28230450 | 33300 | 33400 | 33400 | 33300 | 159 |
| 569 | 20250107 | 090300 | 22929900 | 33450 | 33500 | 33550 | 33400 | 51 |
| 570 | 20250107 | 090200 | 21224300 | 33500 | 33400 | 33500 | 33350 | 65 |
| 571 | 20250107 | 090100 | 19051450 | 33500 | 33250 | 33550 | 33250 | 227 |
| 572 | 20250107 | 090000 | 11448850 | 33450 | 33200 | 33450 | 33200 | 343 |