31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 184100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 3 | 20250107 | 184000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20250107 | 183900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20250107 | 183800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20250107 | 183700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20250107 | 183600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20250107 | 183500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20250107 | 183400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20250107 | 183300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20250107 | 183200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20250107 | 183100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20250107 | 183000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20250107 | 182900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20250107 | 182800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20250107 | 182700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20250107 | 182600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20250107 | 182500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20250107 | 182400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20250107 | 182300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20250107 | 182200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20250107 | 182100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20250107 | 182000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20250107 | 181900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20250107 | 181800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20250107 | 181700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20250107 | 181600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20250107 | 181500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20250107 | 181400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20250107 | 181300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20250107 | 181200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20250107 | 181100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 33 | 20250107 | 181000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20250107 | 180900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20250107 | 180800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20250107 | 180700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20250107 | 180600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20250107 | 180500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20250107 | 180400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20250107 | 180300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20250107 | 180200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20250107 | 180100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20250107 | 180000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20250107 | 175900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20250107 | 175800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20250107 | 175700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20250107 | 175600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20250107 | 175500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20250107 | 175400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20250107 | 175300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20250107 | 175200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20250107 | 175100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20250107 | 175000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20250107 | 174900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20250107 | 174800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20250107 | 174700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20250107 | 174600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20250107 | 174500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20250107 | 174400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20250107 | 174300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20250107 | 174200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20250107 | 174100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 63 | 20250107 | 174000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20250107 | 173900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20250107 | 173800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20250107 | 173700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20250107 | 173600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20250107 | 173500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20250107 | 173400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20250107 | 173300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20250107 | 173200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20250107 | 173100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20250107 | 173000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20250107 | 172900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20250107 | 172800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20250107 | 172700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20250107 | 172600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20250107 | 172500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20250107 | 172400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20250107 | 172300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20250107 | 172200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20250107 | 172100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20250107 | 172000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20250107 | 171900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20250107 | 171800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20250107 | 171700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20250107 | 171600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20250107 | 171500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20250107 | 171400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20250107 | 171300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20250107 | 171200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20250107 | 171100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 93 | 20250107 | 171000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20250107 | 170900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20250107 | 170800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20250107 | 170700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20250107 | 170600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20250107 | 170500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20250107 | 170400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20250107 | 170300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20250107 | 170200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20250107 | 170100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20250107 | 170000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20250107 | 165900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20250107 | 165800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20250107 | 165700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20250107 | 165600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20250107 | 165500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20250107 | 165400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20250107 | 165300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20250107 | 165200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20250107 | 165100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20250107 | 165000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20250107 | 164900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20250107 | 164800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20250107 | 164700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20250107 | 164600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20250107 | 164500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20250107 | 164400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20250107 | 164300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20250107 | 164200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20250107 | 164100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 123 | 20250107 | 164000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20250107 | 163900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20250107 | 163800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20250107 | 163700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20250107 | 163600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20250107 | 163500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20250107 | 163400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20250107 | 163300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20250107 | 163200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20250107 | 163100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20250107 | 163000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20250107 | 162900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20250107 | 162800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20250107 | 162700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20250107 | 162600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20250107 | 162500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20250107 | 162400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20250107 | 162300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20250107 | 162200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20250107 | 162100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20250107 | 162000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20250107 | 161900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20250107 | 161800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20250107 | 161700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20250107 | 161600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20250107 | 161500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20250107 | 161400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20250107 | 161300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20250107 | 161200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20250107 | 161100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 153 | 20250107 | 161000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20250107 | 160900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20250107 | 160800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20250107 | 160700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20250107 | 160600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20250107 | 160500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20250107 | 160400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20250107 | 160300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20250107 | 160200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20250107 | 160100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20250107 | 160000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20250107 | 155900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20250107 | 155800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20250107 | 155700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20250107 | 155600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20250107 | 155500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20250107 | 155400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20250107 | 155300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20250107 | 155200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20250107 | 155100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20250107 | 155000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20250107 | 154900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20250107 | 154800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20250107 | 154700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20250107 | 154600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20250107 | 154500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20250107 | 154400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20250107 | 154300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20250107 | 154200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20250107 | 154100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 183 | 20250107 | 154000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20250107 | 153900 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20250107 | 153800 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20250107 | 153700 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20250107 | 153600 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20250107 | 153500 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20250107 | 153400 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20250107 | 153300 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20250107 | 153200 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20250107 | 153100 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20250107 | 153000 | 1955783950 | 40300 | 40300 | 40300 | 40300 | 699 |
| 194 | 20250107 | 152900 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20250107 | 152800 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20250107 | 152700 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20250107 | 152600 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20250107 | 152500 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20250107 | 152400 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20250107 | 152300 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20250107 | 152200 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20250107 | 152100 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20250107 | 152000 | 1927614250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20250107 | 151900 | 1927614250 | 40400 | 40300 | 40400 | 40300 | 152 |
| 205 | 20250107 | 151800 | 1921479100 | 40350 | 40350 | 40350 | 40300 | 193 |
| 206 | 20250107 | 151700 | 1913699900 | 40350 | 40350 | 40350 | 40300 | 132 |
| 207 | 20250107 | 151600 | 1908375850 | 40350 | 40300 | 40400 | 40300 | 252 |
| 208 | 20250107 | 151500 | 1898207450 | 40350 | 40300 | 40350 | 40300 | 90 |
| 209 | 20250107 | 151400 | 1894578600 | 40350 | 40300 | 40400 | 40300 | 48 |
| 210 | 20250107 | 151300 | 1892643100 | 40400 | 40400 | 40400 | 40350 | 94 |
| 211 | 20250107 | 151200 | 1888849350 | 40400 | 40400 | 40450 | 40350 | 103 |
| 212 | 20250107 | 151100 | 1884688600 | 40400 | 40350 | 40450 | 40350 | 37 |
| 213 | 20250107 | 151000 | 1883193400 | 40350 | 40350 | 40450 | 40350 | 93 |
| 214 | 20250107 | 150900 | 1879437550 | 40450 | 40400 | 40450 | 40350 | 133 |
| 215 | 20250107 | 150800 | 1874063400 | 40350 | 40400 | 40400 | 40350 | 54 |
| 216 | 20250107 | 150700 | 1871882100 | 40350 | 40400 | 40400 | 40350 | 82 |
| 217 | 20250107 | 150600 | 1868569900 | 40400 | 40400 | 40400 | 40350 | 60 |
| 218 | 20250107 | 150500 | 1866146200 | 40350 | 40350 | 40400 | 40350 | 59 |
| 219 | 20250107 | 150400 | 1863764550 | 40350 | 40400 | 40450 | 40350 | 193 |
| 220 | 20250107 | 150300 | 1855967550 | 40350 | 40350 | 40400 | 40350 | 27 |
| 221 | 20250107 | 150200 | 1854877050 | 40400 | 40350 | 40400 | 40300 | 71 |
| 222 | 20250107 | 150100 | 1852011450 | 40300 | 40300 | 40350 | 40300 | 96 |
| 223 | 20250107 | 150000 | 1848140100 | 40350 | 40350 | 40350 | 40300 | 55 |
| 224 | 20250107 | 145900 | 1845921150 | 40300 | 40400 | 40400 | 40300 | 120 |
| 225 | 20250107 | 145800 | 1841077950 | 40400 | 40400 | 40400 | 40350 | 33 |
| 226 | 20250107 | 145700 | 1839745350 | 40400 | 40350 | 40400 | 40350 | 57 |
| 227 | 20250107 | 145600 | 1837444400 | 40400 | 40400 | 40400 | 40350 | 29 |
| 228 | 20250107 | 145500 | 1836273250 | 40400 | 40400 | 40400 | 40350 | 60 |
| 229 | 20250107 | 145400 | 1833850000 | 40400 | 40400 | 40400 | 40300 | 95 |
| 230 | 20250107 | 145300 | 1830016800 | 40400 | 40300 | 40400 | 40300 | 106 |
| 231 | 20250107 | 145200 | 1825741400 | 40350 | 40350 | 40350 | 40300 | 56 |
| 232 | 20250107 | 145100 | 1823482500 | 40300 | 40300 | 40350 | 40300 | 31 |
| 233 | 20250107 | 145000 | 1822232150 | 40350 | 40300 | 40350 | 40300 | 53 |
| 234 | 20250107 | 144900 | 1820094050 | 40400 | 40400 | 40450 | 40300 | 559 |
| 235 | 20250107 | 144800 | 1797529750 | 40400 | 40350 | 40450 | 40350 | 42 |
| 236 | 20250107 | 144700 | 1795832000 | 40350 | 40350 | 40450 | 40350 | 80 |
| 237 | 20250107 | 144600 | 1792599700 | 40400 | 40350 | 40400 | 40350 | 87 |
| 238 | 20250107 | 144500 | 1789085600 | 40350 | 40400 | 40450 | 40350 | 109 |
| 239 | 20250107 | 144400 | 1784682900 | 40400 | 40400 | 40450 | 40400 | 51 |
| 240 | 20250107 | 144300 | 1782621500 | 40400 | 40450 | 40450 | 40400 | 75 |
| 241 | 20250107 | 144200 | 1779588400 | 40450 | 40400 | 40450 | 40400 | 32 |
| 242 | 20250107 | 144100 | 1778294600 | 40400 | 40350 | 40450 | 40350 | 68 |
| 243 | 20250107 | 144000 | 1775545900 | 40350 | 40350 | 40450 | 40350 | 229 |
| 244 | 20250107 | 143900 | 1766294000 | 40400 | 40400 | 40400 | 40350 | 78 |
| 245 | 20250107 | 143800 | 1763143250 | 40350 | 40350 | 40400 | 40350 | 35 |
| 246 | 20250107 | 143700 | 1761729700 | 40400 | 40400 | 40450 | 40350 | 283 |
| 247 | 20250107 | 143600 | 1750296400 | 40400 | 40400 | 40450 | 40400 | 84 |
| 248 | 20250107 | 143500 | 1746900200 | 40450 | 40450 | 40450 | 40400 | 65 |
| 249 | 20250107 | 143400 | 1744271400 | 40400 | 40450 | 40450 | 40400 | 81 |
| 250 | 20250107 | 143300 | 1740995650 | 40450 | 40450 | 40450 | 40400 | 37 |
| 251 | 20250107 | 143200 | 1739499550 | 40450 | 40450 | 40450 | 40400 | 127 |
| 252 | 20250107 | 143100 | 1734365000 | 40400 | 40400 | 40450 | 40400 | 41 |
| 253 | 20250107 | 143000 | 1732707350 | 40400 | 40400 | 40450 | 40400 | 24 |
| 254 | 20250107 | 142900 | 1731736800 | 40400 | 40400 | 40450 | 40350 | 112 |
| 255 | 20250107 | 142800 | 1727210150 | 40400 | 40400 | 40400 | 40350 | 39 |
| 256 | 20250107 | 142700 | 1725635200 | 40350 | 40400 | 40450 | 40350 | 232 |
| 257 | 20250107 | 142600 | 1716262500 | 40400 | 40400 | 40400 | 40350 | 97 |
| 258 | 20250107 | 142500 | 1712344350 | 40400 | 40350 | 40400 | 40350 | 136 |
| 259 | 20250107 | 142400 | 1706850950 | 40350 | 40350 | 40400 | 40350 | 23 |
| 260 | 20250107 | 142300 | 1705922000 | 40400 | 40400 | 40400 | 40350 | 28 |
| 261 | 20250107 | 142200 | 1704791050 | 40400 | 40400 | 40400 | 40350 | 124 |
| 262 | 20250107 | 142100 | 1699785200 | 40400 | 40400 | 40400 | 40350 | 28 |
| 263 | 20250107 | 142000 | 1698654250 | 40400 | 40400 | 40400 | 40350 | 67 |
| 264 | 20250107 | 141900 | 1695948750 | 40400 | 40400 | 40400 | 40350 | 51 |
| 265 | 20250107 | 141800 | 1693888950 | 40350 | 40400 | 40400 | 40350 | 54 |
| 266 | 20250107 | 141700 | 1691709250 | 40350 | 40350 | 40350 | 40300 | 29 |
| 267 | 20250107 | 141600 | 1690539550 | 40350 | 40350 | 40350 | 40300 | 210 |
| 268 | 20250107 | 141500 | 1682074050 | 40350 | 40450 | 40450 | 40350 | 76 |
| 269 | 20250107 | 141400 | 1679003450 | 40450 | 40450 | 40450 | 40350 | 137 |
| 270 | 20250107 | 141300 | 1673470900 | 40450 | 40400 | 40450 | 40400 | 94 |
| 271 | 20250107 | 141200 | 1669671450 | 40450 | 40450 | 40450 | 40400 | 183 |
| 272 | 20250107 | 141100 | 1662276750 | 40450 | 40450 | 40450 | 40400 | 36 |
| 273 | 20250107 | 141000 | 1660820850 | 40400 | 40450 | 40450 | 40400 | 71 |
| 274 | 20250107 | 140900 | 1657949600 | 40400 | 40400 | 40450 | 40400 | 31 |
| 275 | 20250107 | 140800 | 1656696150 | 40450 | 40400 | 40450 | 40400 | 63 |
| 276 | 20250107 | 140700 | 1654148050 | 40400 | 40400 | 40450 | 40400 | 67 |
| 277 | 20250107 | 140600 | 1651440100 | 40400 | 40400 | 40450 | 40350 | 64 |
| 278 | 20250107 | 140500 | 1648853100 | 40350 | 40250 | 40400 | 40250 | 273 |
| 279 | 20250107 | 140400 | 1637845150 | 40300 | 40250 | 40300 | 40250 | 98 |
| 280 | 20250107 | 140300 | 1633898300 | 40300 | 40300 | 40300 | 40200 | 22 |
| 281 | 20250107 | 140200 | 1633012150 | 40300 | 40200 | 40300 | 40200 | 22 |
| 282 | 20250107 | 140100 | 1632126850 | 40250 | 40300 | 40300 | 40200 | 44 |
| 283 | 20250107 | 140000 | 1630355450 | 40200 | 40250 | 40300 | 40200 | 48 |
| 284 | 20250107 | 135900 | 1628424700 | 40200 | 40250 | 40300 | 40200 | 51 |
| 285 | 20250107 | 135800 | 1626373100 | 40200 | 40250 | 40250 | 40200 | 33 |
| 286 | 20250107 | 135700 | 1625046200 | 40200 | 40300 | 40300 | 40200 | 43 |
| 287 | 20250107 | 135600 | 1623315500 | 40300 | 40250 | 40300 | 40250 | 55 |
| 288 | 20250107 | 135500 | 1621101400 | 40300 | 40250 | 40300 | 40250 | 60 |
| 289 | 20250107 | 135400 | 1618686000 | 40250 | 40250 | 40300 | 40200 | 973 |
| 290 | 20250107 | 135300 | 1579547800 | 40300 | 40300 | 40300 | 40250 | 28 |
| 291 | 20250107 | 135200 | 1578419700 | 40300 | 40350 | 40350 | 40250 | 37 |
| 292 | 20250107 | 135100 | 1576928150 | 40300 | 40300 | 40300 | 40250 | 67 |
| 293 | 20250107 | 135000 | 1574228500 | 40300 | 40250 | 40350 | 40250 | 60 |
| 294 | 20250107 | 134900 | 1571812000 | 40250 | 40250 | 40300 | 40250 | 28 |
| 295 | 20250107 | 134800 | 1570684550 | 40250 | 40250 | 40300 | 40250 | 55 |
| 296 | 20250107 | 134700 | 1568470450 | 40250 | 40250 | 40300 | 40250 | 21 |
| 297 | 20250107 | 134600 | 1567624650 | 40250 | 40250 | 40300 | 40250 | 25 |
| 298 | 20250107 | 134500 | 1566618100 | 40250 | 40350 | 40350 | 40250 | 28 |
| 299 | 20250107 | 134400 | 1565489400 | 40250 | 40300 | 40350 | 40250 | 89 |
| 300 | 20250107 | 134300 | 1561902900 | 40300 | 40300 | 40300 | 40250 | 110 |
| 301 | 20250107 | 134200 | 1557469950 | 40250 | 40250 | 40300 | 40250 | 26 |
| 302 | 20250107 | 134100 | 1556423100 | 40300 | 40300 | 40300 | 40250 | 11 |
| 303 | 20250107 | 134000 | 1555979900 | 40250 | 40300 | 40300 | 40250 | 59 |
| 304 | 20250107 | 133900 | 1553604750 | 40300 | 40350 | 40350 | 40250 | 36 |
| 305 | 20250107 | 133800 | 1552154050 | 40300 | 40250 | 40350 | 40250 | 39 |
| 306 | 20250107 | 133700 | 1550582550 | 40250 | 40300 | 40300 | 40250 | 68 |
| 307 | 20250107 | 133600 | 1547843850 | 40250 | 40250 | 40300 | 40250 | 4 |
| 308 | 20250107 | 133500 | 1547682800 | 40350 | 40300 | 40350 | 40250 | 98 |
| 309 | 20250107 | 133400 | 1543733200 | 40300 | 40300 | 40350 | 40300 | 18 |
| 310 | 20250107 | 133300 | 1543007450 | 40300 | 40300 | 40350 | 40300 | 26 |
| 311 | 20250107 | 133200 | 1541959350 | 40300 | 40350 | 40350 | 40300 | 803 |
| 312 | 20250107 | 133100 | 1509597450 | 40350 | 40300 | 40350 | 40300 | 126 |
| 313 | 20250107 | 133000 | 1504513500 | 40300 | 40300 | 40350 | 40300 | 10 |
| 314 | 20250107 | 132900 | 1504110200 | 40350 | 40300 | 40350 | 40300 | 147 |
| 315 | 20250107 | 132800 | 1498186050 | 40350 | 40350 | 40350 | 40300 | 89 |
| 316 | 20250107 | 132700 | 1494594950 | 40350 | 40400 | 40400 | 40350 | 5 |
| 317 | 20250107 | 132600 | 1494393050 | 40350 | 40350 | 40350 | 40350 | 0 |
| 318 | 20250107 | 132500 | 1494393050 | 40350 | 40350 | 40350 | 40350 | 27 |
| 319 | 20250107 | 132400 | 1493303600 | 40350 | 40350 | 40350 | 40350 | 158 |
| 320 | 20250107 | 132300 | 1486928300 | 40300 | 40350 | 40350 | 40300 | 5 |
| 321 | 20250107 | 132200 | 1486726750 | 40300 | 40300 | 40350 | 40300 | 630 |
| 322 | 20250107 | 132100 | 1461337700 | 40300 | 40300 | 40350 | 40300 | 23 |
| 323 | 20250107 | 132000 | 1460410400 | 40300 | 40350 | 40350 | 40300 | 567 |
| 324 | 20250107 | 131900 | 1437532100 | 40350 | 40350 | 40400 | 40350 | 16 |
| 325 | 20250107 | 131800 | 1436886450 | 40350 | 40350 | 40400 | 40350 | 18 |
| 326 | 20250107 | 131700 | 1436160100 | 40350 | 40350 | 40400 | 40350 | 42 |
| 327 | 20250107 | 131600 | 1434464450 | 40350 | 40350 | 40350 | 40350 | 24 |
| 328 | 20250107 | 131500 | 1433496050 | 40350 | 40350 | 40400 | 40350 | 18 |
| 329 | 20250107 | 131400 | 1432769700 | 40350 | 40350 | 40350 | 40350 | 14 |
| 330 | 20250107 | 131300 | 1432204800 | 40350 | 40350 | 40400 | 40350 | 15 |
| 331 | 20250107 | 131200 | 1431599400 | 40350 | 40400 | 40400 | 40350 | 702 |
| 332 | 20250107 | 131100 | 1403240600 | 40400 | 40400 | 40400 | 40400 | 76 |
| 333 | 20250107 | 131000 | 1400170200 | 40400 | 40400 | 40450 | 40400 | 25 |
| 334 | 20250107 | 130900 | 1399159350 | 40400 | 40450 | 40450 | 40400 | 6 |
| 335 | 20250107 | 130800 | 1398916850 | 40450 | 40400 | 40450 | 40400 | 9 |
| 336 | 20250107 | 130700 | 1398553200 | 40450 | 40400 | 40450 | 40400 | 4 |
| 337 | 20250107 | 130600 | 1398391550 | 40400 | 40450 | 40450 | 40400 | 556 |
| 338 | 20250107 | 130500 | 1375929050 | 40400 | 40450 | 40450 | 40400 | 186 |
| 339 | 20250107 | 130400 | 1368405400 | 40450 | 40450 | 40450 | 40450 | 19 |
| 340 | 20250107 | 130300 | 1367636850 | 40500 | 40450 | 40500 | 40450 | 20 |
| 341 | 20250107 | 130200 | 1366826950 | 40500 | 40500 | 40500 | 40450 | 27 |
| 342 | 20250107 | 130100 | 1365733850 | 40450 | 40450 | 40450 | 40450 | 12 |
| 343 | 20250107 | 130000 | 1365248450 | 40500 | 40550 | 40550 | 40500 | 288 |
| 344 | 20250107 | 125900 | 1353584400 | 40500 | 40500 | 40500 | 40500 | 2 |
| 345 | 20250107 | 125800 | 1353503400 | 40550 | 40550 | 40550 | 40500 | 3 |
| 346 | 20250107 | 125700 | 1353381800 | 40550 | 40550 | 40550 | 40550 | 0 |
| 347 | 20250107 | 125600 | 1353381800 | 40550 | 40550 | 40550 | 40550 | 22 |
| 348 | 20250107 | 125500 | 1352489700 | 40500 | 40500 | 40550 | 40500 | 35 |
| 349 | 20250107 | 125400 | 1351070550 | 40550 | 40550 | 40550 | 40550 | 1 |
| 350 | 20250107 | 125300 | 1351030000 | 40500 | 40500 | 40500 | 40500 | 4 |
| 351 | 20250107 | 125200 | 1350868000 | 40500 | 40450 | 40500 | 40450 | 76 |
| 352 | 20250107 | 125100 | 1347792650 | 40500 | 40500 | 40500 | 40500 | 20 |
| 353 | 20250107 | 125000 | 1346982650 | 40500 | 40500 | 40500 | 40500 | 6 |
| 354 | 20250107 | 124900 | 1346739650 | 40500 | 40500 | 40500 | 40500 | 17 |
| 355 | 20250107 | 124800 | 1346051150 | 40500 | 40500 | 40500 | 40450 | 37 |
| 356 | 20250107 | 124700 | 1344553050 | 40500 | 40500 | 40500 | 40500 | 1 |
| 357 | 20250107 | 124600 | 1344512550 | 40450 | 40500 | 40500 | 40450 | 438 |
| 358 | 20250107 | 124500 | 1326795400 | 40500 | 40500 | 40500 | 40500 | 46 |
| 359 | 20250107 | 124400 | 1324932400 | 40450 | 40500 | 40500 | 40450 | 3 |
| 360 | 20250107 | 124300 | 1324810950 | 40500 | 40500 | 40500 | 40500 | 2 |
| 361 | 20250107 | 124200 | 1324729950 | 40450 | 40500 | 40500 | 40450 | 23 |
| 362 | 20250107 | 124100 | 1323798550 | 40400 | 40400 | 40400 | 40400 | 82 |
| 363 | 20250107 | 124000 | 1320485750 | 40400 | 40400 | 40500 | 40400 | 4 |
| 364 | 20250107 | 123900 | 1320324050 | 40400 | 40500 | 40500 | 40400 | 2 |
| 365 | 20250107 | 123800 | 1320243150 | 40400 | 40500 | 40500 | 40400 | 4 |
| 366 | 20250107 | 123700 | 1320081350 | 40400 | 40400 | 40500 | 40400 | 5 |
| 367 | 20250107 | 123600 | 1319879250 | 40500 | 40450 | 40500 | 40400 | 224 |
| 368 | 20250107 | 123500 | 1310818400 | 40500 | 40450 | 40500 | 40450 | 31 |
| 369 | 20250107 | 123400 | 1309563450 | 40450 | 40450 | 40450 | 40450 | 6 |
| 370 | 20250107 | 123300 | 1309320750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 371 | 20250107 | 123200 | 1309320750 | 40450 | 40550 | 40550 | 40450 | 2 |
| 372 | 20250107 | 123100 | 1309239750 | 40550 | 40400 | 40550 | 40400 | 3 |
| 373 | 20250107 | 123000 | 1309118250 | 40400 | 40550 | 40550 | 40400 | 59 |
| 374 | 20250107 | 122900 | 1306732750 | 40550 | 40550 | 40550 | 40550 | 45 |
| 375 | 20250107 | 122800 | 1304908000 | 40500 | 40500 | 40500 | 40500 | 178 |
| 376 | 20250107 | 122700 | 1297699000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 377 | 20250107 | 122600 | 1297699000 | 40500 | 40500 | 40500 | 40500 | 1 |
| 378 | 20250107 | 122500 | 1297658500 | 40450 | 40450 | 40450 | 40450 | 11 |
| 379 | 20250107 | 122400 | 1297213550 | 40400 | 40450 | 40450 | 40400 | 146 |
| 380 | 20250107 | 122300 | 1291310100 | 40450 | 40450 | 40450 | 40400 | 9 |
| 381 | 20250107 | 122200 | 1290946350 | 40450 | 40450 | 40450 | 40400 | 26 |
| 382 | 20250107 | 122100 | 1289894950 | 40400 | 40500 | 40500 | 40400 | 35 |
| 383 | 20250107 | 122000 | 1288477550 | 40500 | 40500 | 40500 | 40500 | 2 |
| 384 | 20250107 | 121900 | 1288396550 | 40400 | 40400 | 40400 | 40400 | 58 |
| 385 | 20250107 | 121800 | 1286053350 | 40400 | 40450 | 40450 | 40400 | 280 |
| 386 | 20250107 | 121700 | 1274728850 | 40450 | 40450 | 40450 | 40450 | 51 |
| 387 | 20250107 | 121600 | 1272665900 | 40500 | 40500 | 40500 | 40500 | 2 |
| 388 | 20250107 | 121500 | 1272584900 | 40500 | 40500 | 40500 | 40500 | 58 |
| 389 | 20250107 | 121400 | 1270235900 | 40450 | 40450 | 40450 | 40450 | 1 |
| 390 | 20250107 | 121300 | 1270195450 | 40500 | 40500 | 40500 | 40500 | 2 |
| 391 | 20250107 | 121200 | 1270114450 | 40500 | 40500 | 40500 | 40500 | 2 |
| 392 | 20250107 | 121100 | 1270033450 | 40500 | 40500 | 40500 | 40500 | 1 |
| 393 | 20250107 | 121000 | 1269992950 | 40500 | 40500 | 40500 | 40500 | 37 |
| 394 | 20250107 | 120900 | 1268494450 | 40450 | 40500 | 40500 | 40450 | 2 |
| 395 | 20250107 | 120800 | 1268413500 | 40450 | 40450 | 40500 | 40450 | 43 |
| 396 | 20250107 | 120700 | 1266673300 | 40500 | 40450 | 40500 | 40450 | 2 |
| 397 | 20250107 | 120600 | 1266592350 | 40450 | 40450 | 40450 | 40450 | 40 |
| 398 | 20250107 | 120500 | 1264974350 | 40500 | 40450 | 40500 | 40450 | 3 |
| 399 | 20250107 | 120400 | 1264852900 | 40450 | 40450 | 40450 | 40450 | 1 |
| 400 | 20250107 | 120300 | 1264812450 | 40500 | 40450 | 40500 | 40450 | 2 |
| 401 | 20250107 | 120200 | 1264731500 | 40450 | 40450 | 40450 | 40450 | 1 |
| 402 | 20250107 | 120100 | 1264691050 | 40500 | 40500 | 40500 | 40450 | 27 |
| 403 | 20250107 | 120000 | 1263597850 | 40450 | 40500 | 40500 | 40450 | 31 |
| 404 | 20250107 | 115900 | 1262342500 | 40450 | 40450 | 40500 | 40450 | 3 |
| 405 | 20250107 | 115800 | 1262221100 | 40450 | 40450 | 40450 | 40450 | 3 |
| 406 | 20250107 | 115700 | 1262099750 | 40500 | 40450 | 40500 | 40450 | 5 |
| 407 | 20250107 | 115600 | 1261897350 | 40450 | 40450 | 40450 | 40450 | 31 |
| 408 | 20250107 | 115500 | 1260643400 | 40500 | 40450 | 40500 | 40450 | 18 |
| 409 | 20250107 | 115400 | 1259915200 | 40450 | 40500 | 40500 | 40450 | 121 |
| 410 | 20250107 | 115300 | 1255014750 | 40500 | 40450 | 40500 | 40450 | 76 |
| 411 | 20250107 | 115200 | 1251938700 | 40500 | 40550 | 40550 | 40500 | 143 |
| 412 | 20250107 | 115100 | 1246141850 | 40550 | 40600 | 40600 | 40550 | 212 |
| 413 | 20250107 | 115000 | 1237536350 | 40650 | 40650 | 40700 | 40650 | 62 |
| 414 | 20250107 | 114900 | 1235015900 | 40650 | 40650 | 40650 | 40650 | 3 |
| 415 | 20250107 | 114800 | 1234893950 | 40600 | 40650 | 40650 | 40600 | 43 |
| 416 | 20250107 | 114700 | 1233147650 | 40600 | 40650 | 40650 | 40600 | 47 |
| 417 | 20250107 | 114600 | 1231238600 | 40600 | 40600 | 40650 | 40600 | 53 |
| 418 | 20250107 | 114500 | 1229084250 | 40650 | 40600 | 40650 | 40600 | 2 |
| 419 | 20250107 | 114400 | 1229003000 | 40600 | 40600 | 40700 | 40600 | 3 |
| 420 | 20250107 | 114300 | 1228881100 | 40700 | 40700 | 40700 | 40550 | 33 |
| 421 | 20250107 | 114200 | 1227538450 | 40750 | 40600 | 40750 | 40600 | 51 |
| 422 | 20250107 | 114100 | 1225467550 | 40600 | 40700 | 40700 | 40600 | 22 |
| 423 | 20250107 | 114000 | 1224572250 | 40700 | 40700 | 40700 | 40700 | 48 |
| 424 | 20250107 | 113900 | 1222618650 | 40650 | 40600 | 40650 | 40500 | 293 |
| 425 | 20250107 | 113800 | 1210711300 | 40600 | 40550 | 40600 | 40550 | 37 |
| 426 | 20250107 | 113700 | 1209210900 | 40500 | 40500 | 40500 | 40500 | 4 |
| 427 | 20250107 | 113600 | 1209048900 | 40500 | 40450 | 40550 | 40450 | 136 |
| 428 | 20250107 | 113500 | 1203540700 | 40400 | 40400 | 40450 | 40350 | 90 |
| 429 | 20250107 | 113400 | 1199904250 | 40400 | 40350 | 40400 | 40350 | 378 |
| 430 | 20250107 | 113300 | 1184643400 | 40400 | 40400 | 40400 | 40400 | 32 |
| 431 | 20250107 | 113200 | 1183350600 | 40400 | 40350 | 40400 | 40350 | 320 |
| 432 | 20250107 | 113100 | 1170422800 | 40350 | 40400 | 40400 | 40350 | 272 |
| 433 | 20250107 | 113000 | 1159447400 | 40350 | 40350 | 40400 | 40350 | 110 |
| 434 | 20250107 | 112900 | 1155008850 | 40350 | 40400 | 40400 | 40350 | 53 |
| 435 | 20250107 | 112800 | 1152868200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 436 | 20250107 | 112700 | 1152868200 | 40400 | 40450 | 40450 | 40400 | 21 |
| 437 | 20250107 | 112600 | 1152019650 | 40450 | 40450 | 40450 | 40400 | 282 |
| 438 | 20250107 | 112500 | 1140626000 | 40450 | 40450 | 40450 | 40450 | 66 |
| 439 | 20250107 | 112400 | 1137956300 | 40500 | 40450 | 40500 | 40450 | 224 |
| 440 | 20250107 | 112300 | 1128895450 | 40500 | 40500 | 40500 | 40450 | 9 |
| 441 | 20250107 | 112200 | 1128531200 | 40500 | 40500 | 40500 | 40500 | 40 |
| 442 | 20250107 | 112100 | 1126911200 | 40500 | 40450 | 40500 | 40450 | 165 |
| 443 | 20250107 | 112000 | 1120236350 | 40450 | 40450 | 40500 | 40450 | 73 |
| 444 | 20250107 | 111900 | 1117283000 | 40500 | 40450 | 40500 | 40450 | 319 |
| 445 | 20250107 | 111800 | 1104378500 | 40450 | 40400 | 40450 | 40400 | 63 |
| 446 | 20250107 | 111700 | 1101833000 | 40400 | 40450 | 40450 | 40400 | 51 |
| 447 | 20250107 | 111600 | 1099771800 | 40450 | 40450 | 40500 | 40450 | 283 |
| 448 | 20250107 | 111500 | 1088324350 | 40500 | 40500 | 40500 | 40500 | 2 |
| 449 | 20250107 | 111400 | 1088243350 | 40450 | 40500 | 40500 | 40450 | 206 |
| 450 | 20250107 | 111300 | 1079910550 | 40500 | 40500 | 40500 | 40500 | 13 |
| 451 | 20250107 | 111200 | 1079384050 | 40500 | 40500 | 40500 | 40450 | 226 |
| 452 | 20250107 | 111100 | 1070231100 | 40500 | 40500 | 40500 | 40500 | 31 |
| 453 | 20250107 | 111000 | 1068975600 | 40500 | 40500 | 40500 | 40450 | 320 |
| 454 | 20250107 | 110900 | 1056019600 | 40400 | 40450 | 40450 | 40400 | 250 |
| 455 | 20250107 | 110800 | 1045908850 | 40450 | 40450 | 40500 | 40450 | 86 |
| 456 | 20250107 | 110700 | 1042428850 | 40450 | 40500 | 40500 | 40450 | 135 |
| 457 | 20250107 | 110600 | 1036964300 | 40500 | 40500 | 40500 | 40500 | 118 |
| 458 | 20250107 | 110500 | 1032185300 | 40500 | 40450 | 40550 | 40450 | 47 |
| 459 | 20250107 | 110400 | 1030282250 | 40500 | 40550 | 40600 | 40500 | 86 |
| 460 | 20250107 | 110300 | 1026797750 | 40600 | 40600 | 40600 | 40600 | 100 |
| 461 | 20250107 | 110200 | 1022737750 | 40600 | 40650 | 40650 | 40600 | 224 |
| 462 | 20250107 | 110100 | 1013638100 | 40650 | 40700 | 40750 | 40650 | 335 |
| 463 | 20250107 | 110000 | 1000011850 | 40750 | 40600 | 40750 | 40600 | 254 |
| 464 | 20250107 | 105900 | 989686000 | 40650 | 40650 | 40650 | 40600 | 210 |
| 465 | 20250107 | 105800 | 981159900 | 40600 | 40450 | 40800 | 40450 | 1582 |
| 466 | 20250107 | 105700 | 916928150 | 40450 | 40550 | 40600 | 40450 | 472 |
| 467 | 20250107 | 105600 | 897825000 | 40550 | 40550 | 40550 | 40550 | 81 |
| 468 | 20250107 | 105500 | 894540450 | 40550 | 40500 | 40600 | 40500 | 77 |
| 469 | 20250107 | 105400 | 891420900 | 40550 | 40450 | 40600 | 40450 | 252 |
| 470 | 20250107 | 105300 | 881200500 | 40500 | 40550 | 40600 | 40500 | 104 |
| 471 | 20250107 | 105200 | 876985450 | 40550 | 40550 | 40600 | 40550 | 382 |
| 472 | 20250107 | 105100 | 861492300 | 40550 | 40400 | 40550 | 40400 | 187 |
| 473 | 20250107 | 105000 | 853920100 | 40400 | 40400 | 40400 | 40400 | 207 |
| 474 | 20250107 | 104900 | 845557300 | 40400 | 40550 | 40550 | 40400 | 91 |
| 475 | 20250107 | 104800 | 841868450 | 40550 | 40550 | 40550 | 40400 | 71 |
| 476 | 20250107 | 104700 | 838989950 | 40550 | 40350 | 40550 | 40350 | 267 |
| 477 | 20250107 | 104600 | 828184000 | 40350 | 40400 | 40400 | 40350 | 60 |
| 478 | 20250107 | 104500 | 825760050 | 40550 | 40500 | 40550 | 40400 | 309 |
| 479 | 20250107 | 104400 | 813265500 | 40450 | 40350 | 40450 | 40350 | 97 |
| 480 | 20250107 | 104300 | 809349700 | 40350 | 40350 | 40400 | 40350 | 29 |
| 481 | 20250107 | 104200 | 808178900 | 40350 | 40400 | 40450 | 40350 | 265 |
| 482 | 20250107 | 104100 | 797475550 | 40400 | 40400 | 40450 | 40400 | 87 |
| 483 | 20250107 | 104000 | 793960600 | 40500 | 40400 | 40500 | 40350 | 313 |
| 484 | 20250107 | 103900 | 781307750 | 40400 | 40400 | 40400 | 40350 | 105 |
| 485 | 20250107 | 103800 | 777069250 | 40350 | 40300 | 40400 | 40300 | 126 |
| 486 | 20250107 | 103700 | 771988300 | 40350 | 40350 | 40400 | 40300 | 268 |
| 487 | 20250107 | 103600 | 761173900 | 40350 | 40400 | 40400 | 40350 | 371 |
| 488 | 20250107 | 103500 | 746202800 | 40350 | 40400 | 40400 | 40350 | 299 |
| 489 | 20250107 | 103400 | 734123900 | 40400 | 40400 | 40400 | 40350 | 91 |
| 490 | 20250107 | 103300 | 730447700 | 40400 | 40350 | 40400 | 40350 | 126 |
| 491 | 20250107 | 103200 | 725360700 | 40400 | 40400 | 40450 | 40350 | 273 |
| 492 | 20250107 | 103100 | 714339150 | 40350 | 40450 | 40450 | 40350 | 137 |
| 493 | 20250107 | 103000 | 708807300 | 40400 | 40350 | 40600 | 40350 | 388 |
| 494 | 20250107 | 102900 | 693112550 | 40350 | 40400 | 40400 | 40350 | 120 |
| 495 | 20250107 | 102800 | 688268900 | 40350 | 40350 | 40400 | 40350 | 368 |
| 496 | 20250107 | 102700 | 673415900 | 40350 | 40350 | 40450 | 40350 | 119 |
| 497 | 20250107 | 102600 | 668612150 | 40350 | 40350 | 40400 | 40350 | 110 |
| 498 | 20250107 | 102500 | 664171450 | 40400 | 40400 | 40400 | 40350 | 513 |
| 499 | 20250107 | 102400 | 643458750 | 40450 | 40400 | 40450 | 40400 | 124 |
| 500 | 20250107 | 102300 | 638447550 | 40450 | 40450 | 40450 | 40400 | 250 |
| 501 | 20250107 | 102200 | 628346650 | 40450 | 40400 | 40450 | 40350 | 125 |
| 502 | 20250107 | 102100 | 623299950 | 40400 | 40400 | 40550 | 40400 | 241 |
| 503 | 20250107 | 102000 | 613557950 | 40400 | 40450 | 40450 | 40400 | 228 |
| 504 | 20250107 | 101900 | 604344700 | 40450 | 40400 | 40450 | 40400 | 100 |
| 505 | 20250107 | 101800 | 600304500 | 40400 | 40400 | 40450 | 40400 | 293 |
| 506 | 20250107 | 101700 | 588466750 | 40400 | 40500 | 40500 | 40400 | 125 |
| 507 | 20250107 | 101600 | 583410700 | 40500 | 40400 | 40500 | 40400 | 277 |
| 508 | 20250107 | 101500 | 572210050 | 40400 | 40550 | 40550 | 40400 | 456 |
| 509 | 20250107 | 101400 | 553756300 | 40550 | 40550 | 40550 | 40500 | 528 |
| 510 | 20250107 | 101300 | 532354100 | 40550 | 40700 | 40700 | 40550 | 193 |
| 511 | 20250107 | 101200 | 524516700 | 40650 | 40700 | 40700 | 40650 | 94 |
| 512 | 20250107 | 101100 | 520692650 | 40700 | 40650 | 40750 | 40650 | 160 |
| 513 | 20250107 | 101000 | 514181050 | 40700 | 40600 | 40750 | 40550 | 320 |
| 514 | 20250107 | 100900 | 501167750 | 40600 | 40550 | 40700 | 40550 | 76 |
| 515 | 20250107 | 100800 | 498081950 | 40750 | 40500 | 40750 | 40500 | 197 |
| 516 | 20250107 | 100700 | 490092650 | 40450 | 40450 | 40550 | 40450 | 193 |
| 517 | 20250107 | 100600 | 482281500 | 40500 | 40550 | 40550 | 40450 | 276 |
| 518 | 20250107 | 100500 | 471094450 | 40550 | 40550 | 40550 | 40500 | 95 |
| 519 | 20250107 | 100400 | 467242700 | 40550 | 40600 | 40600 | 40500 | 136 |
| 520 | 20250107 | 100300 | 461726000 | 40600 | 40550 | 40600 | 40550 | 261 |
| 521 | 20250107 | 100200 | 451132950 | 40550 | 40600 | 40650 | 40550 | 122 |
| 522 | 20250107 | 100100 | 446178400 | 40650 | 40700 | 40700 | 40600 | 249 |
| 523 | 20250107 | 100000 | 436056150 | 40700 | 40450 | 40700 | 40450 | 323 |
| 524 | 20250107 | 095900 | 422951500 | 40400 | 40450 | 40450 | 40400 | 178 |
| 525 | 20250107 | 095800 | 415752450 | 40450 | 40500 | 40500 | 40450 | 237 |
| 526 | 20250107 | 095700 | 406160250 | 40450 | 40500 | 40500 | 40450 | 143 |
| 527 | 20250107 | 095600 | 400370700 | 40500 | 40500 | 40550 | 40500 | 255 |
| 528 | 20250107 | 095500 | 390041450 | 40550 | 40550 | 40550 | 40550 | 119 |
| 529 | 20250107 | 095400 | 385216000 | 40600 | 40500 | 40600 | 40500 | 214 |
| 530 | 20250107 | 095300 | 376539400 | 40550 | 40500 | 40600 | 40500 | 423 |
| 531 | 20250107 | 095200 | 359384900 | 40450 | 40450 | 40500 | 40450 | 108 |
| 532 | 20250107 | 095100 | 355015500 | 40450 | 40500 | 40550 | 40450 | 373 |
| 533 | 20250107 | 095000 | 339919600 | 40500 | 40500 | 40550 | 40500 | 237 |
| 534 | 20250107 | 094900 | 330312250 | 40500 | 40600 | 40600 | 40500 | 324 |
| 535 | 20250107 | 094800 | 317176000 | 40550 | 40550 | 40650 | 40550 | 202 |
| 536 | 20250107 | 094700 | 308978600 | 40600 | 40600 | 40600 | 40550 | 169 |
| 537 | 20250107 | 094600 | 302117450 | 40650 | 40650 | 40700 | 40600 | 302 |
| 538 | 20250107 | 094500 | 289847950 | 40650 | 40650 | 40700 | 40650 | 305 |
| 539 | 20250107 | 094400 | 277449650 | 40650 | 40700 | 40750 | 40650 | 261 |
| 540 | 20250107 | 094300 | 266829200 | 40700 | 40700 | 40750 | 40700 | 49 |
| 541 | 20250107 | 094200 | 264832800 | 40800 | 40650 | 40800 | 40650 | 142 |
| 542 | 20250107 | 094100 | 259056700 | 40650 | 40750 | 40800 | 40650 | 492 |
| 543 | 20250107 | 094000 | 239017150 | 40750 | 40650 | 40750 | 40600 | 438 |
| 544 | 20250107 | 093900 | 221208600 | 40650 | 40700 | 40750 | 40650 | 500 |
| 545 | 20250107 | 093800 | 200863750 | 40700 | 40800 | 40800 | 40700 | 158 |
| 546 | 20250107 | 093700 | 194425200 | 40900 | 40800 | 40900 | 40750 | 238 |
| 547 | 20250107 | 093600 | 184717750 | 40850 | 40900 | 40950 | 40850 | 91 |
| 548 | 20250107 | 093500 | 180996150 | 40850 | 41000 | 41000 | 40800 | 133 |
| 549 | 20250107 | 093400 | 175553200 | 41000 | 41050 | 41050 | 40750 | 393 |
| 550 | 20250107 | 093300 | 159470700 | 41100 | 41100 | 41150 | 41050 | 112 |
| 551 | 20250107 | 093200 | 154867550 | 41100 | 41100 | 41150 | 41100 | 35 |
| 552 | 20250107 | 093100 | 153428800 | 41100 | 40950 | 41100 | 40950 | 165 |
| 553 | 20250107 | 093000 | 146655250 | 40950 | 40900 | 41050 | 40850 | 221 |
| 554 | 20250107 | 092900 | 137597300 | 41100 | 40900 | 41100 | 40850 | 20 |
| 555 | 20250107 | 092800 | 136779850 | 40900 | 40900 | 40900 | 40900 | 9 |
| 556 | 20250107 | 092700 | 136411750 | 40900 | 41000 | 41100 | 40900 | 130 |
| 557 | 20250107 | 092600 | 131093400 | 40950 | 41050 | 41100 | 40900 | 165 |
| 558 | 20250107 | 092500 | 124336450 | 41050 | 41150 | 41150 | 41000 | 26 |
| 559 | 20250107 | 092400 | 123268850 | 41000 | 41000 | 41150 | 41000 | 3 |
| 560 | 20250107 | 092300 | 123145700 | 41000 | 41100 | 41150 | 41000 | 94 |
| 561 | 20250107 | 092200 | 119285300 | 41150 | 41000 | 41150 | 40950 | 616 |
| 562 | 20250107 | 092100 | 94026350 | 41000 | 40950 | 41000 | 40950 | 62 |
| 563 | 20250107 | 092000 | 91486450 | 40950 | 41000 | 41000 | 40850 | 323 |
| 564 | 20250107 | 091900 | 78257850 | 41000 | 41150 | 41150 | 41000 | 269 |
| 565 | 20250107 | 091800 | 67206100 | 41150 | 41100 | 41150 | 41100 | 26 |
| 566 | 20250107 | 091700 | 66137450 | 41100 | 41150 | 41150 | 41100 | 68 |
| 567 | 20250107 | 091600 | 63342100 | 41150 | 41150 | 41150 | 41150 | 2 |
| 568 | 20250107 | 091500 | 63259800 | 41150 | 41150 | 41150 | 41150 | 3 |
| 569 | 20250107 | 091400 | 63136350 | 41100 | 41200 | 41200 | 41100 | 123 |
| 570 | 20250107 | 091300 | 58071400 | 41200 | 41250 | 41250 | 41200 | 38 |
| 571 | 20250107 | 091200 | 56504100 | 41250 | 41350 | 41450 | 41250 | 128 |
| 572 | 20250107 | 091100 | 51210350 | 41350 | 41300 | 41350 | 41300 | 26 |
| 573 | 20250107 | 091000 | 50136500 | 41200 | 41200 | 41200 | 41150 | 97 |
| 574 | 20250107 | 090900 | 46140150 | 41200 | 41150 | 41200 | 41150 | 71 |
| 575 | 20250107 | 090800 | 43215000 | 41150 | 41200 | 41200 | 41150 | 37 |
| 576 | 20250107 | 090700 | 41692250 | 41150 | 41300 | 41350 | 41150 | 156 |
| 577 | 20250107 | 090600 | 35256750 | 41300 | 41200 | 41350 | 41200 | 235 |
| 578 | 20250107 | 090500 | 25557850 | 41200 | 41250 | 41250 | 41200 | 34 |
| 579 | 20250107 | 090400 | 24155450 | 41250 | 41250 | 41350 | 41250 | 30 |
| 580 | 20250107 | 090300 | 22917750 | 41250 | 41350 | 41500 | 41250 | 212 |
| 581 | 20250107 | 090200 | 14144550 | 41450 | 41250 | 41450 | 41100 | 191 |
| 582 | 20250107 | 090100 | 6252400 | 41250 | 41200 | 41250 | 41200 | 11 |
| 583 | 20250107 | 090000 | 5799150 | 41250 | 41100 | 41250 | 41100 | 141 |