30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 3 | 20250107 | 183800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20250107 | 183700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20250107 | 183600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20250107 | 183500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20250107 | 183400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20250107 | 183300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20250107 | 183200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20250107 | 183100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20250107 | 183000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20250107 | 182900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20250107 | 182800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20250107 | 182700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20250107 | 182600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20250107 | 182500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20250107 | 182400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20250107 | 182300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20250107 | 182200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20250107 | 182100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20250107 | 182000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20250107 | 181900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20250107 | 181800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20250107 | 181700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20250107 | 181600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20250107 | 181500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20250107 | 181400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20250107 | 181300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20250107 | 181200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20250107 | 181100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20250107 | 181000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20250107 | 180900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 33 | 20250107 | 180800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20250107 | 180700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20250107 | 180600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20250107 | 180500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20250107 | 180400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20250107 | 180300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20250107 | 180200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20250107 | 180100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20250107 | 180000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20250107 | 175900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20250107 | 175800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20250107 | 175700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20250107 | 175600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20250107 | 175500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20250107 | 175400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20250107 | 175300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20250107 | 175200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20250107 | 175100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20250107 | 175000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20250107 | 174900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20250107 | 174800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20250107 | 174700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20250107 | 174600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20250107 | 174500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20250107 | 174400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20250107 | 174300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20250107 | 174200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20250107 | 174100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20250107 | 174000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20250107 | 173900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 63 | 20250107 | 173800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20250107 | 173700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20250107 | 173600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20250107 | 173500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20250107 | 173400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20250107 | 173300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20250107 | 173200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20250107 | 173100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20250107 | 173000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20250107 | 172900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20250107 | 172800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20250107 | 172700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20250107 | 172600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20250107 | 172500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20250107 | 172400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20250107 | 172300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20250107 | 172200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20250107 | 172100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20250107 | 172000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20250107 | 171900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20250107 | 171800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20250107 | 171700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20250107 | 171600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20250107 | 171500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20250107 | 171400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20250107 | 171300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20250107 | 171200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20250107 | 171100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20250107 | 171000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20250107 | 170900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 93 | 20250107 | 170800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20250107 | 170700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20250107 | 170600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20250107 | 170500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20250107 | 170400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20250107 | 170300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20250107 | 170200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20250107 | 170100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20250107 | 170000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20250107 | 165900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20250107 | 165800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20250107 | 165700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20250107 | 165600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20250107 | 165500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20250107 | 165400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20250107 | 165300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20250107 | 165200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20250107 | 165100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20250107 | 165000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20250107 | 164900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20250107 | 164800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20250107 | 164700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20250107 | 164600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20250107 | 164500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20250107 | 164400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20250107 | 164300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20250107 | 164200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20250107 | 164100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20250107 | 164000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20250107 | 163900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 123 | 20250107 | 163800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20250107 | 163700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20250107 | 163600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20250107 | 163500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20250107 | 163400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20250107 | 163300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20250107 | 163200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20250107 | 163100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20250107 | 163000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20250107 | 162900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20250107 | 162800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20250107 | 162700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20250107 | 162600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20250107 | 162500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20250107 | 162400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20250107 | 162300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20250107 | 162200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20250107 | 162100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20250107 | 162000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20250107 | 161900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20250107 | 161800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20250107 | 161700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20250107 | 161600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20250107 | 161500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20250107 | 161400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20250107 | 161300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20250107 | 161200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20250107 | 161100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20250107 | 161000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20250107 | 160900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 153 | 20250107 | 160800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20250107 | 160700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20250107 | 160600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20250107 | 160500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20250107 | 160400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20250107 | 160300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20250107 | 160200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20250107 | 160100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20250107 | 160000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20250107 | 155900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20250107 | 155800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20250107 | 155700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20250107 | 155600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20250107 | 155500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20250107 | 155400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20250107 | 155300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20250107 | 155200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20250107 | 155100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20250107 | 155000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20250107 | 154900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20250107 | 154800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20250107 | 154700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20250107 | 154600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20250107 | 154500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20250107 | 154400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20250107 | 154300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20250107 | 154200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20250107 | 154100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20250107 | 154000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20250107 | 153900 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 183 | 20250107 | 153800 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20250107 | 153700 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20250107 | 153600 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20250107 | 153500 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20250107 | 153400 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20250107 | 153300 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20250107 | 153200 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20250107 | 153100 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20250107 | 153000 | 1696453180 | 16890 | 16890 | 16890 | 16890 | 464 |
| 192 | 20250107 | 152900 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 193 | 20250107 | 152800 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 194 | 20250107 | 152700 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 195 | 20250107 | 152600 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 196 | 20250107 | 152500 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 197 | 20250107 | 152400 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 198 | 20250107 | 152300 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 199 | 20250107 | 152200 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 200 | 20250107 | 152100 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 201 | 20250107 | 152000 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 202 | 20250107 | 151900 | 1688616220 | 16870 | 16870 | 16870 | 16870 | 141 |
| 203 | 20250107 | 151800 | 1686237550 | 16810 | 16870 | 16870 | 16810 | 509 |
| 204 | 20250107 | 151700 | 1677653180 | 16710 | 16710 | 16710 | 16710 | 0 |
| 205 | 20250107 | 151600 | 1677653180 | 16710 | 16710 | 16710 | 16710 | 0 |
| 206 | 20250107 | 151500 | 1677653180 | 16710 | 16740 | 16740 | 16710 | 100 |
| 207 | 20250107 | 151400 | 1675981420 | 16740 | 16740 | 16740 | 16740 | 73 |
| 208 | 20250107 | 151300 | 1674759400 | 16710 | 16770 | 16770 | 16710 | 94 |
| 209 | 20250107 | 151200 | 1673185490 | 16760 | 16810 | 16810 | 16760 | 810 |
| 210 | 20250107 | 151100 | 1659583390 | 16820 | 16820 | 16820 | 16820 | 0 |
| 211 | 20250107 | 151000 | 1659583390 | 16820 | 16820 | 16820 | 16820 | 4 |
| 212 | 20250107 | 150900 | 1659516110 | 16880 | 16810 | 16890 | 16810 | 491 |
| 213 | 20250107 | 150800 | 1651261040 | 16790 | 16790 | 16790 | 16790 | 1 |
| 214 | 20250107 | 150700 | 1651244250 | 16790 | 16760 | 16790 | 16760 | 86 |
| 215 | 20250107 | 150600 | 1649800910 | 16730 | 16730 | 16730 | 16730 | 0 |
| 216 | 20250107 | 150500 | 1649800910 | 16730 | 16730 | 16730 | 16730 | 250 |
| 217 | 20250107 | 150400 | 1645618410 | 16710 | 16710 | 16710 | 16710 | 0 |
| 218 | 20250107 | 150300 | 1645618410 | 16710 | 16710 | 16720 | 16710 | 110 |
| 219 | 20250107 | 150200 | 1643779760 | 16710 | 16720 | 16720 | 16710 | 77 |
| 220 | 20250107 | 150100 | 1642492910 | 16720 | 16740 | 16740 | 16700 | 566 |
| 221 | 20250107 | 150000 | 1633026450 | 16740 | 16790 | 16800 | 16740 | 227 |
| 222 | 20250107 | 145900 | 1629219750 | 16790 | 16790 | 16790 | 16790 | 197 |
| 223 | 20250107 | 145800 | 1625912120 | 16790 | 16810 | 16810 | 16790 | 174 |
| 224 | 20250107 | 145700 | 1622989460 | 16810 | 16890 | 16890 | 16810 | 670 |
| 225 | 20250107 | 145600 | 1611694430 | 16900 | 16910 | 16910 | 16900 | 247 |
| 226 | 20250107 | 145500 | 1607519660 | 16900 | 16900 | 16900 | 16900 | 3 |
| 227 | 20250107 | 145400 | 1607468960 | 16900 | 16900 | 16950 | 16900 | 152 |
| 228 | 20250107 | 145300 | 1604900110 | 16900 | 16900 | 16900 | 16900 | 1 |
| 229 | 20250107 | 145200 | 1604883210 | 16910 | 16880 | 16910 | 16880 | 2 |
| 230 | 20250107 | 145100 | 1604849420 | 16880 | 16950 | 16950 | 16880 | 677 |
| 231 | 20250107 | 145000 | 1593412050 | 16900 | 16900 | 16900 | 16900 | 350 |
| 232 | 20250107 | 144900 | 1587497050 | 16900 | 16920 | 16920 | 16870 | 210 |
| 233 | 20250107 | 144800 | 1583950180 | 16970 | 17010 | 17010 | 16970 | 181 |
| 234 | 20250107 | 144700 | 1580875430 | 17050 | 17050 | 17050 | 17050 | 1 |
| 235 | 20250107 | 144600 | 1580858380 | 17050 | 17050 | 17050 | 17050 | 14 |
| 236 | 20250107 | 144500 | 1580619680 | 17060 | 17060 | 17060 | 17060 | 117 |
| 237 | 20250107 | 144400 | 1578623660 | 17000 | 17000 | 17000 | 17000 | 33 |
| 238 | 20250107 | 144300 | 1578062660 | 17000 | 16970 | 17080 | 16970 | 1302 |
| 239 | 20250107 | 144200 | 1555887300 | 16970 | 16930 | 16970 | 16930 | 193 |
| 240 | 20250107 | 144100 | 1552616910 | 16930 | 16930 | 16930 | 16930 | 47 |
| 241 | 20250107 | 144000 | 1551821200 | 16930 | 16930 | 16930 | 16930 | 35 |
| 242 | 20250107 | 143900 | 1551228650 | 16930 | 16930 | 16930 | 16930 | 0 |
| 243 | 20250107 | 143800 | 1551228650 | 16930 | 16930 | 16930 | 16930 | 0 |
| 244 | 20250107 | 143700 | 1551228650 | 16930 | 16930 | 16930 | 16930 | 0 |
| 245 | 20250107 | 143600 | 1551228650 | 16930 | 16870 | 16930 | 16870 | 51 |
| 246 | 20250107 | 143500 | 1550366100 | 16870 | 16870 | 16870 | 16870 | 0 |
| 247 | 20250107 | 143400 | 1550366100 | 16870 | 16870 | 16870 | 16870 | 50 |
| 248 | 20250107 | 143300 | 1549522600 | 16870 | 16870 | 16870 | 16870 | 29 |
| 249 | 20250107 | 143200 | 1549033370 | 16870 | 16870 | 16870 | 16870 | 0 |
| 250 | 20250107 | 143100 | 1549033370 | 16870 | 16880 | 16880 | 16870 | 50 |
| 251 | 20250107 | 143000 | 1548189810 | 16920 | 16910 | 16920 | 16870 | 21 |
| 252 | 20250107 | 142900 | 1547835230 | 16860 | 16860 | 16860 | 16860 | 50 |
| 253 | 20250107 | 142800 | 1546992230 | 16930 | 16900 | 16930 | 16860 | 256 |
| 254 | 20250107 | 142700 | 1542663680 | 16900 | 16900 | 16900 | 16900 | 0 |
| 255 | 20250107 | 142600 | 1542663680 | 16900 | 16900 | 16900 | 16900 | 0 |
| 256 | 20250107 | 142500 | 1542663680 | 16900 | 16930 | 16930 | 16900 | 250 |
| 257 | 20250107 | 142400 | 1538437090 | 16930 | 16910 | 16930 | 16910 | 71 |
| 258 | 20250107 | 142300 | 1537235330 | 16910 | 16910 | 16910 | 16910 | 19 |
| 259 | 20250107 | 142200 | 1536914040 | 16910 | 16910 | 16910 | 16910 | 20 |
| 260 | 20250107 | 142100 | 1536575840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 261 | 20250107 | 142000 | 1536575840 | 16910 | 16910 | 16910 | 16910 | 10 |
| 262 | 20250107 | 141900 | 1536406740 | 16910 | 16920 | 16920 | 16910 | 502 |
| 263 | 20250107 | 141800 | 1527917890 | 16910 | 16910 | 16910 | 16910 | 1 |
| 264 | 20250107 | 141700 | 1527900980 | 16950 | 16960 | 16960 | 16950 | 416 |
| 265 | 20250107 | 141600 | 1520847610 | 16960 | 16950 | 16960 | 16950 | 402 |
| 266 | 20250107 | 141500 | 1514030510 | 16910 | 16910 | 16910 | 16910 | 25 |
| 267 | 20250107 | 141400 | 1513607760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 268 | 20250107 | 141300 | 1513607760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 269 | 20250107 | 141200 | 1513607760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 270 | 20250107 | 141100 | 1513607760 | 16890 | 16880 | 16890 | 16880 | 282 |
| 271 | 20250107 | 141000 | 1508845060 | 16890 | 16910 | 16910 | 16890 | 407 |
| 272 | 20250107 | 140900 | 1501966770 | 16910 | 16910 | 16910 | 16910 | 1 |
| 273 | 20250107 | 140800 | 1501949860 | 16990 | 16990 | 16990 | 16990 | 0 |
| 274 | 20250107 | 140700 | 1501949860 | 16990 | 16990 | 16990 | 16990 | 3 |
| 275 | 20250107 | 140600 | 1501898890 | 16990 | 16990 | 16990 | 16990 | 100 |
| 276 | 20250107 | 140500 | 1500199890 | 16900 | 17020 | 17020 | 16900 | 13 |
| 277 | 20250107 | 140400 | 1499979830 | 16900 | 16900 | 16920 | 16900 | 35 |
| 278 | 20250107 | 140300 | 1499388310 | 16880 | 16950 | 16950 | 16880 | 3 |
| 279 | 20250107 | 140200 | 1499337530 | 16930 | 17010 | 17010 | 16930 | 832 |
| 280 | 20250107 | 140100 | 1485191710 | 17010 | 17000 | 17010 | 17000 | 999 |
| 281 | 20250107 | 140000 | 1468203840 | 16990 | 16990 | 17010 | 16990 | 352 |
| 282 | 20250107 | 135900 | 1462221850 | 16990 | 16960 | 17000 | 16960 | 954 |
| 283 | 20250107 | 135800 | 1446019700 | 16960 | 16960 | 16960 | 16960 | 47 |
| 284 | 20250107 | 135700 | 1445222580 | 16960 | 16960 | 16960 | 16960 | 0 |
| 285 | 20250107 | 135600 | 1445222580 | 16960 | 16830 | 16970 | 16830 | 868 |
| 286 | 20250107 | 135500 | 1430506470 | 16820 | 16740 | 16820 | 16740 | 536 |
| 287 | 20250107 | 135400 | 1421497470 | 16730 | 16730 | 16730 | 16730 | 1 |
| 288 | 20250107 | 135300 | 1421480740 | 16720 | 16720 | 16720 | 16720 | 6 |
| 289 | 20250107 | 135200 | 1421380420 | 16720 | 16720 | 16720 | 16720 | 0 |
| 290 | 20250107 | 135100 | 1421380420 | 16720 | 16720 | 16720 | 16720 | 81 |
| 291 | 20250107 | 135000 | 1420026100 | 16730 | 16730 | 16730 | 16730 | 88 |
| 292 | 20250107 | 134900 | 1418553860 | 16730 | 16730 | 16730 | 16730 | 15 |
| 293 | 20250107 | 134800 | 1418302910 | 16730 | 16750 | 16750 | 16730 | 20 |
| 294 | 20250107 | 134700 | 1417968250 | 16720 | 16720 | 16720 | 16720 | 15 |
| 295 | 20250107 | 134600 | 1417717450 | 16710 | 16710 | 16710 | 16710 | 2 |
| 296 | 20250107 | 134500 | 1417684030 | 16710 | 16710 | 16710 | 16710 | 0 |
| 297 | 20250107 | 134400 | 1417684030 | 16710 | 16710 | 16710 | 16710 | 101 |
| 298 | 20250107 | 134300 | 1415996320 | 16710 | 16700 | 16710 | 16700 | 5 |
| 299 | 20250107 | 134200 | 1415912810 | 16700 | 16710 | 16710 | 16700 | 5 |
| 300 | 20250107 | 134100 | 1415829280 | 16720 | 16700 | 16720 | 16700 | 186 |
| 301 | 20250107 | 134000 | 1412721460 | 16620 | 16620 | 16620 | 16620 | 100 |
| 302 | 20250107 | 133900 | 1411059460 | 16610 | 16560 | 16610 | 16560 | 319 |
| 303 | 20250107 | 133800 | 1405767570 | 16560 | 16550 | 16560 | 16550 | 103 |
| 304 | 20250107 | 133700 | 1404062890 | 16550 | 16600 | 16600 | 16550 | 151 |
| 305 | 20250107 | 133600 | 1401559590 | 16550 | 16600 | 16600 | 16550 | 254 |
| 306 | 20250107 | 133500 | 1397354690 | 16600 | 16600 | 16600 | 16600 | 10 |
| 307 | 20250107 | 133400 | 1397188690 | 16540 | 16530 | 16540 | 16530 | 60 |
| 308 | 20250107 | 133300 | 1396196350 | 16540 | 16540 | 16540 | 16540 | 8 |
| 309 | 20250107 | 133200 | 1396064030 | 16500 | 16500 | 16500 | 16500 | 0 |
| 310 | 20250107 | 133100 | 1396064030 | 16500 | 16500 | 16500 | 16500 | 0 |
| 311 | 20250107 | 133000 | 1396064030 | 16500 | 16500 | 16500 | 16500 | 32 |
| 312 | 20250107 | 132900 | 1395536030 | 16490 | 16490 | 16490 | 16490 | 0 |
| 313 | 20250107 | 132800 | 1395536030 | 16490 | 16490 | 16490 | 16490 | 35 |
| 314 | 20250107 | 132700 | 1394958880 | 16450 | 16450 | 16450 | 16450 | 51 |
| 315 | 20250107 | 132600 | 1394119930 | 16430 | 16430 | 16430 | 16430 | 0 |
| 316 | 20250107 | 132500 | 1394119930 | 16430 | 16430 | 16430 | 16430 | 0 |
| 317 | 20250107 | 132400 | 1394119930 | 16430 | 16450 | 16450 | 16430 | 212 |
| 318 | 20250107 | 132300 | 1390633410 | 16450 | 16450 | 16450 | 16450 | 23 |
| 319 | 20250107 | 132200 | 1390255060 | 16450 | 16450 | 16450 | 16450 | 310 |
| 320 | 20250107 | 132100 | 1385155560 | 16420 | 16450 | 16450 | 16420 | 600 |
| 321 | 20250107 | 132000 | 1375296040 | 16450 | 16490 | 16490 | 16450 | 481 |
| 322 | 20250107 | 131900 | 1367383550 | 16450 | 16450 | 16450 | 16450 | 300 |
| 323 | 20250107 | 131800 | 1362448550 | 16450 | 16450 | 16450 | 16450 | 0 |
| 324 | 20250107 | 131700 | 1362448550 | 16450 | 16450 | 16450 | 16450 | 0 |
| 325 | 20250107 | 131600 | 1362448550 | 16450 | 16450 | 16450 | 16450 | 1 |
| 326 | 20250107 | 131500 | 1362432100 | 16450 | 16450 | 16450 | 16450 | 1 |
| 327 | 20250107 | 131400 | 1362415650 | 16470 | 16470 | 16470 | 16470 | 20 |
| 328 | 20250107 | 131300 | 1362086250 | 16470 | 16470 | 16470 | 16470 | 0 |
| 329 | 20250107 | 131200 | 1362086250 | 16470 | 16470 | 16470 | 16470 | 277 |
| 330 | 20250107 | 131100 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 331 | 20250107 | 131000 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 332 | 20250107 | 130900 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 333 | 20250107 | 130800 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 334 | 20250107 | 130700 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 335 | 20250107 | 130600 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 336 | 20250107 | 130500 | 1357524060 | 16440 | 16440 | 16440 | 16440 | 7 |
| 337 | 20250107 | 130400 | 1357408980 | 16430 | 16430 | 16430 | 16430 | 0 |
| 338 | 20250107 | 130300 | 1357408980 | 16430 | 16440 | 16440 | 16430 | 8 |
| 339 | 20250107 | 130200 | 1357277530 | 16440 | 16440 | 16440 | 16440 | 0 |
| 340 | 20250107 | 130100 | 1357277530 | 16440 | 16440 | 16440 | 16440 | 9 |
| 341 | 20250107 | 130000 | 1357129570 | 16420 | 16480 | 16480 | 16420 | 2 |
| 342 | 20250107 | 125900 | 1357096670 | 16430 | 16480 | 16480 | 16430 | 12 |
| 343 | 20250107 | 125800 | 1356899430 | 16480 | 16480 | 16480 | 16480 | 0 |
| 344 | 20250107 | 125700 | 1356899430 | 16480 | 16480 | 16480 | 16480 | 0 |
| 345 | 20250107 | 125600 | 1356899430 | 16480 | 16420 | 16480 | 16420 | 24 |
| 346 | 20250107 | 125500 | 1356505290 | 16420 | 16420 | 16420 | 16420 | 0 |
| 347 | 20250107 | 125400 | 1356505290 | 16420 | 16420 | 16420 | 16420 | 149 |
| 348 | 20250107 | 125300 | 1354058710 | 16420 | 16420 | 16420 | 16420 | 0 |
| 349 | 20250107 | 125200 | 1354058710 | 16420 | 16420 | 16420 | 16420 | 0 |
| 350 | 20250107 | 125100 | 1354058710 | 16420 | 16420 | 16420 | 16420 | 250 |
| 351 | 20250107 | 125000 | 1349953710 | 16400 | 16410 | 16410 | 16400 | 177 |
| 352 | 20250107 | 124900 | 1347049150 | 16430 | 16490 | 16490 | 16430 | 1251 |
| 353 | 20250107 | 124800 | 1326439960 | 16510 | 16510 | 16510 | 16510 | 100 |
| 354 | 20250107 | 124700 | 1324788960 | 16510 | 16510 | 16510 | 16510 | 10 |
| 355 | 20250107 | 124600 | 1324623860 | 16490 | 16530 | 16530 | 16490 | 546 |
| 356 | 20250107 | 124500 | 1315611880 | 16530 | 16600 | 16610 | 16530 | 680 |
| 357 | 20250107 | 124400 | 1304358310 | 16610 | 16600 | 16610 | 16600 | 30 |
| 358 | 20250107 | 124300 | 1303860260 | 16540 | 16490 | 16540 | 16490 | 196 |
| 359 | 20250107 | 124200 | 1300621590 | 16480 | 16530 | 16530 | 16460 | 209 |
| 360 | 20250107 | 124100 | 1297178790 | 16530 | 16480 | 16530 | 16480 | 177 |
| 361 | 20250107 | 124000 | 1294255900 | 16470 | 16470 | 16470 | 16470 | 16 |
| 362 | 20250107 | 123900 | 1293992380 | 16450 | 16450 | 16450 | 16450 | 20 |
| 363 | 20250107 | 123800 | 1293663380 | 16450 | 16450 | 16450 | 16450 | 0 |
| 364 | 20250107 | 123700 | 1293663380 | 16450 | 16450 | 16450 | 16430 | 33 |
| 365 | 20250107 | 123600 | 1293120750 | 16430 | 16430 | 16430 | 16430 | 2 |
| 366 | 20250107 | 123500 | 1293087890 | 16450 | 16440 | 16450 | 16440 | 29 |
| 367 | 20250107 | 123400 | 1292610850 | 16430 | 16430 | 16430 | 16430 | 0 |
| 368 | 20250107 | 123300 | 1292610850 | 16430 | 16410 | 16430 | 16410 | 22 |
| 369 | 20250107 | 123200 | 1292249410 | 16400 | 16410 | 16410 | 16390 | 59 |
| 370 | 20250107 | 123100 | 1291281810 | 16410 | 16410 | 16410 | 16410 | 1 |
| 371 | 20250107 | 123000 | 1291265400 | 16400 | 16400 | 16400 | 16400 | 53 |
| 372 | 20250107 | 122900 | 1290396200 | 16400 | 16400 | 16400 | 16400 | 61 |
| 373 | 20250107 | 122800 | 1289395800 | 16400 | 16400 | 16400 | 16400 | 0 |
| 374 | 20250107 | 122700 | 1289395800 | 16400 | 16410 | 16410 | 16400 | 195 |
| 375 | 20250107 | 122600 | 1286197780 | 16470 | 16470 | 16470 | 16470 | 0 |
| 376 | 20250107 | 122500 | 1286197780 | 16470 | 16470 | 16470 | 16470 | 1 |
| 377 | 20250107 | 122400 | 1286181310 | 16370 | 16370 | 16370 | 16370 | 100 |
| 378 | 20250107 | 122300 | 1284544310 | 16340 | 16340 | 16340 | 16340 | 0 |
| 379 | 20250107 | 122200 | 1284544310 | 16340 | 16340 | 16340 | 16340 | 0 |
| 380 | 20250107 | 122100 | 1284544310 | 16340 | 16340 | 16340 | 16340 | 1 |
| 381 | 20250107 | 122000 | 1284527970 | 16350 | 16330 | 16350 | 16320 | 464 |
| 382 | 20250107 | 121900 | 1276949280 | 16310 | 16420 | 16420 | 16310 | 360 |
| 383 | 20250107 | 121800 | 1271050240 | 16410 | 16410 | 16420 | 16410 | 212 |
| 384 | 20250107 | 121700 | 1267570810 | 16410 | 16420 | 16420 | 16410 | 68 |
| 385 | 20250107 | 121600 | 1266454750 | 16420 | 16450 | 16450 | 16420 | 23 |
| 386 | 20250107 | 121500 | 1266077050 | 16450 | 16450 | 16450 | 16450 | 0 |
| 387 | 20250107 | 121400 | 1266077050 | 16450 | 16510 | 16510 | 16450 | 126 |
| 388 | 20250107 | 121300 | 1264001290 | 16510 | 16510 | 16510 | 16510 | 65 |
| 389 | 20250107 | 121200 | 1262928140 | 16510 | 16510 | 16510 | 16510 | 3 |
| 390 | 20250107 | 121100 | 1262878610 | 16510 | 16510 | 16510 | 16510 | 77 |
| 391 | 20250107 | 121000 | 1261607340 | 16420 | 16420 | 16420 | 16420 | 2 |
| 392 | 20250107 | 120900 | 1261574500 | 16420 | 16450 | 16520 | 16420 | 742 |
| 393 | 20250107 | 120800 | 1249367290 | 16450 | 16450 | 16450 | 16450 | 500 |
| 394 | 20250107 | 120700 | 1241142290 | 16430 | 16430 | 16430 | 16430 | 0 |
| 395 | 20250107 | 120600 | 1241142290 | 16430 | 16430 | 16430 | 16430 | 0 |
| 396 | 20250107 | 120500 | 1241142290 | 16430 | 16430 | 16430 | 16430 | 0 |
| 397 | 20250107 | 120400 | 1241142290 | 16430 | 16440 | 16440 | 16430 | 12 |
| 398 | 20250107 | 120300 | 1240945120 | 16440 | 16460 | 16460 | 16440 | 236 |
| 399 | 20250107 | 120200 | 1237061660 | 16460 | 16450 | 16460 | 16440 | 39 |
| 400 | 20250107 | 120100 | 1236419840 | 16500 | 16580 | 16580 | 16500 | 1026 |
| 401 | 20250107 | 120000 | 1219451210 | 16620 | 16620 | 16620 | 16620 | 0 |
| 402 | 20250107 | 115900 | 1219451210 | 16620 | 16620 | 16620 | 16620 | 85 |
| 403 | 20250107 | 115800 | 1218038510 | 16620 | 16610 | 16620 | 16610 | 40 |
| 404 | 20250107 | 115700 | 1217374040 | 16500 | 16460 | 16500 | 16460 | 279 |
| 405 | 20250107 | 115600 | 1212770580 | 16460 | 16450 | 16460 | 16450 | 122 |
| 406 | 20250107 | 115500 | 1210762540 | 16420 | 16450 | 16450 | 16420 | 409 |
| 407 | 20250107 | 115400 | 1204044290 | 16490 | 16510 | 16510 | 16430 | 1974 |
| 408 | 20250107 | 115300 | 1171564560 | 16540 | 16480 | 16550 | 16410 | 1425 |
| 409 | 20250107 | 115200 | 1148056430 | 16490 | 16490 | 16490 | 16420 | 1400 |
| 410 | 20250107 | 115100 | 1124986650 | 16490 | 16510 | 16510 | 16480 | 1454 |
| 411 | 20250107 | 115000 | 1101006010 | 16510 | 16680 | 16680 | 16510 | 1497 |
| 412 | 20250107 | 114900 | 1076182360 | 16710 | 16760 | 16760 | 16710 | 1556 |
| 413 | 20250107 | 114800 | 1050160790 | 16760 | 16790 | 16790 | 16760 | 223 |
| 414 | 20250107 | 114700 | 1046416650 | 16780 | 16780 | 16780 | 16780 | 42 |
| 415 | 20250107 | 114600 | 1045711890 | 16750 | 16740 | 16750 | 16740 | 666 |
| 416 | 20250107 | 114500 | 1034560570 | 16750 | 16750 | 16750 | 16750 | 2 |
| 417 | 20250107 | 114400 | 1034527070 | 16740 | 16740 | 16740 | 16740 | 1 |
| 418 | 20250107 | 114300 | 1034510330 | 16720 | 16760 | 16760 | 16720 | 671 |
| 419 | 20250107 | 114200 | 1023276890 | 16760 | 16760 | 16760 | 16760 | 80 |
| 420 | 20250107 | 114100 | 1021936090 | 16730 | 16840 | 16840 | 16730 | 941 |
| 421 | 20250107 | 114000 | 1006154060 | 16840 | 16920 | 16920 | 16840 | 460 |
| 422 | 20250107 | 113900 | 998388720 | 16930 | 16950 | 16950 | 16910 | 161 |
| 423 | 20250107 | 113800 | 995662930 | 16960 | 17020 | 17020 | 16960 | 858 |
| 424 | 20250107 | 113700 | 981094780 | 17030 | 17020 | 17050 | 17020 | 472 |
| 425 | 20250107 | 113600 | 973058020 | 17010 | 16980 | 17010 | 16980 | 478 |
| 426 | 20250107 | 113500 | 964936290 | 16980 | 17040 | 17040 | 16980 | 1365 |
| 427 | 20250107 | 113400 | 941723260 | 17080 | 17100 | 17100 | 17080 | 137 |
| 428 | 20250107 | 113300 | 939381310 | 17100 | 17080 | 17100 | 17080 | 862 |
| 429 | 20250107 | 113200 | 924644100 | 17080 | 17090 | 17090 | 17080 | 161 |
| 430 | 20250107 | 113100 | 921893400 | 17090 | 17010 | 17090 | 17010 | 899 |
| 431 | 20250107 | 113000 | 906566240 | 17010 | 17020 | 17020 | 17000 | 121 |
| 432 | 20250107 | 112900 | 904508370 | 17070 | 17070 | 17070 | 17070 | 185 |
| 433 | 20250107 | 112800 | 901350420 | 17070 | 16940 | 17070 | 16940 | 328 |
| 434 | 20250107 | 112700 | 895775740 | 16960 | 17000 | 17000 | 16950 | 248 |
| 435 | 20250107 | 112600 | 891568760 | 17080 | 17050 | 17100 | 16990 | 1697 |
| 436 | 20250107 | 112500 | 862635950 | 17040 | 17030 | 17040 | 17010 | 71 |
| 437 | 20250107 | 112400 | 861427540 | 17020 | 17090 | 17100 | 17020 | 3918 |
| 438 | 20250107 | 112300 | 794440130 | 17090 | 16950 | 17090 | 16950 | 1710 |
| 439 | 20250107 | 112200 | 765332790 | 16900 | 16880 | 16900 | 16880 | 262 |
| 440 | 20250107 | 112100 | 760905870 | 16800 | 16800 | 16800 | 16800 | 0 |
| 441 | 20250107 | 112000 | 760905870 | 16800 | 16800 | 16800 | 16800 | 293 |
| 442 | 20250107 | 111900 | 755983470 | 16800 | 16790 | 16800 | 16790 | 32 |
| 443 | 20250107 | 111800 | 755445880 | 16780 | 16810 | 16810 | 16770 | 341 |
| 444 | 20250107 | 111700 | 749713950 | 16810 | 16890 | 16890 | 16810 | 292 |
| 445 | 20250107 | 111600 | 744797260 | 16890 | 16800 | 16900 | 16800 | 602 |
| 446 | 20250107 | 111500 | 734627940 | 16750 | 16730 | 16750 | 16730 | 611 |
| 447 | 20250107 | 111400 | 724405180 | 16710 | 16750 | 16750 | 16680 | 212 |
| 448 | 20250107 | 111300 | 720861060 | 16730 | 16720 | 16750 | 16720 | 82 |
| 449 | 20250107 | 111200 | 719488990 | 16740 | 16940 | 16950 | 16730 | 1336 |
| 450 | 20250107 | 111100 | 697006530 | 16930 | 16970 | 16970 | 16930 | 529 |
| 451 | 20250107 | 111000 | 688034700 | 16970 | 16970 | 16970 | 16910 | 399 |
| 452 | 20250107 | 110900 | 681280370 | 16960 | 16860 | 16960 | 16860 | 339 |
| 453 | 20250107 | 110800 | 675533260 | 16960 | 16890 | 16970 | 16890 | 892 |
| 454 | 20250107 | 110700 | 660416730 | 16950 | 16800 | 16950 | 16800 | 1077 |
| 455 | 20250107 | 110600 | 642213470 | 16800 | 16670 | 16800 | 16670 | 310 |
| 456 | 20250107 | 110500 | 637014160 | 16640 | 16640 | 16640 | 16640 | 179 |
| 457 | 20250107 | 110400 | 634035600 | 16610 | 16660 | 16660 | 16610 | 80 |
| 458 | 20250107 | 110300 | 632706750 | 16730 | 16690 | 16730 | 16660 | 110 |
| 459 | 20250107 | 110200 | 630873650 | 16690 | 16640 | 16700 | 16640 | 399 |
| 460 | 20250107 | 110100 | 624214250 | 16590 | 16560 | 16590 | 16560 | 645 |
| 461 | 20250107 | 110000 | 613523990 | 16550 | 16540 | 16600 | 16540 | 131 |
| 462 | 20250107 | 105900 | 611353550 | 16630 | 16750 | 16750 | 16630 | 836 |
| 463 | 20250107 | 105800 | 597404510 | 16750 | 16670 | 16750 | 16670 | 566 |
| 464 | 20250107 | 105700 | 587941990 | 16660 | 16630 | 16660 | 16630 | 23 |
| 465 | 20250107 | 105600 | 587559250 | 16600 | 16540 | 16600 | 16540 | 1200 |
| 466 | 20250107 | 105500 | 567670300 | 16550 | 16560 | 16560 | 16550 | 9 |
| 467 | 20250107 | 105400 | 567521330 | 16560 | 16560 | 16560 | 16560 | 8 |
| 468 | 20250107 | 105300 | 567388850 | 16560 | 16620 | 16620 | 16560 | 19 |
| 469 | 20250107 | 105200 | 567073450 | 16620 | 16660 | 16660 | 16590 | 504 |
| 470 | 20250107 | 105100 | 558691220 | 16680 | 16570 | 16710 | 16570 | 2162 |
| 471 | 20250107 | 105000 | 522705950 | 16630 | 16360 | 16630 | 16360 | 752 |
| 472 | 20250107 | 104900 | 510278120 | 16360 | 16350 | 16360 | 16350 | 437 |
| 473 | 20250107 | 104800 | 503132170 | 16360 | 16360 | 16360 | 16360 | 0 |
| 474 | 20250107 | 104700 | 503132170 | 16360 | 16360 | 16360 | 16360 | 0 |
| 475 | 20250107 | 104600 | 503132170 | 16360 | 16360 | 16360 | 16360 | 0 |
| 476 | 20250107 | 104500 | 503132170 | 16360 | 16360 | 16360 | 16360 | 111 |
| 477 | 20250107 | 104400 | 501316210 | 16400 | 16420 | 16420 | 16400 | 51 |
| 478 | 20250107 | 104300 | 500478810 | 16420 | 16420 | 16420 | 16420 | 0 |
| 479 | 20250107 | 104200 | 500478810 | 16420 | 16420 | 16420 | 16420 | 0 |
| 480 | 20250107 | 104100 | 500478810 | 16420 | 16420 | 16420 | 16420 | 281 |
| 481 | 20250107 | 104000 | 495864790 | 16380 | 16390 | 16390 | 16380 | 44 |
| 482 | 20250107 | 103900 | 495144060 | 16420 | 16410 | 16470 | 16410 | 682 |
| 483 | 20250107 | 103800 | 483931730 | 16510 | 16500 | 16510 | 16330 | 1021 |
| 484 | 20250107 | 103700 | 467094400 | 16500 | 16490 | 16540 | 16490 | 1204 |
| 485 | 20250107 | 103600 | 447215190 | 16450 | 16200 | 16450 | 16200 | 505 |
| 486 | 20250107 | 103500 | 438970920 | 16200 | 16140 | 16200 | 16140 | 121 |
| 487 | 20250107 | 103400 | 437017480 | 16150 | 16120 | 16150 | 16120 | 80 |
| 488 | 20250107 | 103300 | 435726980 | 16100 | 16110 | 16110 | 16100 | 134 |
| 489 | 20250107 | 103200 | 433569550 | 16120 | 16120 | 16120 | 16120 | 0 |
| 490 | 20250107 | 103100 | 433569550 | 16120 | 16110 | 16120 | 16110 | 410 |
| 491 | 20250107 | 103000 | 426960650 | 16120 | 16140 | 16140 | 16120 | 158 |
| 492 | 20250107 | 102900 | 424411950 | 16190 | 16180 | 16190 | 16180 | 20 |
| 493 | 20250107 | 102800 | 424088340 | 16160 | 16150 | 16160 | 16150 | 50 |
| 494 | 20250107 | 102700 | 423280560 | 16150 | 16150 | 16150 | 16150 | 100 |
| 495 | 20250107 | 102600 | 421665560 | 16150 | 16150 | 16150 | 16150 | 1 |
| 496 | 20250107 | 102500 | 421649410 | 16140 | 16140 | 16140 | 16140 | 1 |
| 497 | 20250107 | 102400 | 421633270 | 16150 | 16150 | 16150 | 16150 | 41 |
| 498 | 20250107 | 102300 | 420971120 | 16150 | 16150 | 16150 | 16150 | 1 |
| 499 | 20250107 | 102200 | 420954970 | 16150 | 16150 | 16150 | 16150 | 0 |
| 500 | 20250107 | 102100 | 420954970 | 16150 | 16150 | 16150 | 16150 | 0 |
| 501 | 20250107 | 102000 | 420954970 | 16150 | 16150 | 16150 | 16150 | 36 |
| 502 | 20250107 | 101900 | 420373570 | 16160 | 16160 | 16160 | 16160 | 20 |
| 503 | 20250107 | 101800 | 420050370 | 16160 | 16160 | 16160 | 16160 | 0 |
| 504 | 20250107 | 101700 | 420050370 | 16160 | 16160 | 16160 | 16160 | 0 |
| 505 | 20250107 | 101600 | 420050370 | 16160 | 16160 | 16160 | 16160 | 0 |
| 506 | 20250107 | 101500 | 420050370 | 16160 | 16160 | 16160 | 16160 | 0 |
| 507 | 20250107 | 101400 | 420050370 | 16160 | 16170 | 16170 | 16160 | 52 |
| 508 | 20250107 | 101300 | 419209540 | 16180 | 16180 | 16180 | 16180 | 0 |
| 509 | 20250107 | 101200 | 419209540 | 16180 | 16180 | 16180 | 16180 | 1 |
| 510 | 20250107 | 101100 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 511 | 20250107 | 101000 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 512 | 20250107 | 100900 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 513 | 20250107 | 100800 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 514 | 20250107 | 100700 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 515 | 20250107 | 100600 | 419193360 | 16180 | 16180 | 16180 | 16180 | 0 |
| 516 | 20250107 | 100500 | 419193360 | 16180 | 16180 | 16180 | 16180 | 24 |
| 517 | 20250107 | 100400 | 418805040 | 16180 | 16180 | 16180 | 16180 | 0 |
| 518 | 20250107 | 100300 | 418805040 | 16180 | 16180 | 16180 | 16180 | 1 |
| 519 | 20250107 | 100200 | 418788860 | 16150 | 16150 | 16150 | 16150 | 0 |
| 520 | 20250107 | 100100 | 418788860 | 16150 | 16180 | 16180 | 16150 | 4 |
| 521 | 20250107 | 100000 | 418724230 | 16150 | 16180 | 16180 | 16150 | 2 |
| 522 | 20250107 | 095900 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 523 | 20250107 | 095800 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 524 | 20250107 | 095700 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 525 | 20250107 | 095600 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 526 | 20250107 | 095500 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 527 | 20250107 | 095400 | 418691900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 528 | 20250107 | 095300 | 418691900 | 16200 | 16200 | 16200 | 16200 | 10 |
| 529 | 20250107 | 095200 | 418529900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 530 | 20250107 | 095100 | 418529900 | 16200 | 16200 | 16200 | 16200 | 65 |
| 531 | 20250107 | 095000 | 417476900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 532 | 20250107 | 094900 | 417476900 | 16200 | 16200 | 16200 | 16200 | 10 |
| 533 | 20250107 | 094800 | 417314900 | 16200 | 16200 | 16200 | 16200 | 206 |
| 534 | 20250107 | 094700 | 413977700 | 16190 | 16200 | 16200 | 16190 | 21 |
| 535 | 20250107 | 094600 | 413637580 | 16200 | 16200 | 16200 | 16200 | 7 |
| 536 | 20250107 | 094500 | 413524180 | 16200 | 16200 | 16200 | 16200 | 1 |
| 537 | 20250107 | 094400 | 413507980 | 16200 | 16160 | 16200 | 16160 | 269 |
| 538 | 20250107 | 094300 | 409150220 | 16160 | 16140 | 16160 | 16140 | 287 |
| 539 | 20250107 | 094200 | 404517660 | 16140 | 16140 | 16140 | 16140 | 1 |
| 540 | 20250107 | 094100 | 404501520 | 16130 | 16130 | 16130 | 16130 | 0 |
| 541 | 20250107 | 094000 | 404501520 | 16130 | 16130 | 16130 | 16130 | 0 |
| 542 | 20250107 | 093900 | 404501520 | 16130 | 16130 | 16130 | 16130 | 52 |
| 543 | 20250107 | 093800 | 403662760 | 16140 | 16140 | 16140 | 16140 | 0 |
| 544 | 20250107 | 093700 | 403662760 | 16140 | 16100 | 16140 | 16100 | 2 |
| 545 | 20250107 | 093600 | 403630520 | 16160 | 16160 | 16160 | 16160 | 0 |
| 546 | 20250107 | 093500 | 403630520 | 16160 | 16160 | 16160 | 16160 | 1 |
| 547 | 20250107 | 093400 | 403614360 | 16080 | 16080 | 16080 | 16080 | 0 |
| 548 | 20250107 | 093300 | 403614360 | 16080 | 16080 | 16080 | 16080 | 0 |
| 549 | 20250107 | 093200 | 403614360 | 16080 | 16220 | 16220 | 16080 | 2 |
| 550 | 20250107 | 093100 | 403582060 | 16050 | 16250 | 16250 | 16050 | 613 |
| 551 | 20250107 | 093000 | 393664680 | 16180 | 16180 | 16180 | 16180 | 221 |
| 552 | 20250107 | 092900 | 390088900 | 16300 | 16300 | 16300 | 16300 | 1 |
| 553 | 20250107 | 092800 | 390072600 | 16100 | 16040 | 16300 | 16040 | 147 |
| 554 | 20250107 | 092700 | 387710800 | 16040 | 15990 | 16050 | 15990 | 424 |
| 555 | 20250107 | 092600 | 380920420 | 15990 | 16050 | 16050 | 15990 | 501 |
| 556 | 20250107 | 092500 | 372905230 | 16050 | 16130 | 16130 | 16050 | 201 |
| 557 | 20250107 | 092400 | 369678000 | 16090 | 16150 | 16150 | 16090 | 12 |
| 558 | 20250107 | 092300 | 369484840 | 16090 | 16100 | 16100 | 16090 | 84 |
| 559 | 20250107 | 092200 | 368133160 | 16160 | 16230 | 16230 | 16160 | 255 |
| 560 | 20250107 | 092100 | 364011990 | 16300 | 16300 | 16300 | 16300 | 1 |
| 561 | 20250107 | 092000 | 363995690 | 16130 | 16060 | 16130 | 16060 | 425 |
| 562 | 20250107 | 091900 | 357149640 | 16120 | 16120 | 16120 | 16120 | 1 |
| 563 | 20250107 | 091800 | 357133520 | 16050 | 16060 | 16060 | 16050 | 6 |
| 564 | 20250107 | 091700 | 357037210 | 16010 | 16020 | 16020 | 15990 | 362 |
| 565 | 20250107 | 091600 | 351245140 | 16020 | 16090 | 16090 | 16020 | 595 |
| 566 | 20250107 | 091500 | 341699000 | 16090 | 16090 | 16100 | 16090 | 229 |
| 567 | 20250107 | 091400 | 338013390 | 16140 | 16140 | 16140 | 16140 | 62 |
| 568 | 20250107 | 091300 | 337012710 | 16140 | 16160 | 16160 | 16140 | 216 |
| 569 | 20250107 | 091200 | 333523720 | 16160 | 16160 | 16170 | 16160 | 296 |
| 570 | 20250107 | 091100 | 328739120 | 16160 | 16220 | 16220 | 16160 | 218 |
| 571 | 20250107 | 091000 | 325209870 | 16250 | 16250 | 16250 | 16250 | 20 |
| 572 | 20250107 | 090900 | 324884870 | 16250 | 16270 | 16350 | 16250 | 546 |
| 573 | 20250107 | 090800 | 316010870 | 16270 | 16270 | 16270 | 16270 | 395 |
| 574 | 20250107 | 090700 | 309584220 | 16270 | 16430 | 16430 | 16270 | 1370 |
| 575 | 20250107 | 090600 | 287213470 | 16480 | 16410 | 16530 | 16330 | 307 |
| 576 | 20250107 | 090500 | 282174570 | 16420 | 16420 | 16640 | 16410 | 3323 |
| 577 | 20250107 | 090400 | 227593750 | 16670 | 16690 | 16750 | 16360 | 1682 |
| 578 | 20250107 | 090300 | 199585810 | 16750 | 17000 | 17000 | 16750 | 1733 |
| 579 | 20250107 | 090200 | 170320380 | 17000 | 16750 | 17100 | 16750 | 5333 |
| 580 | 20250107 | 090100 | 79881230 | 16750 | 16570 | 16750 | 16570 | 3143 |
| 581 | 20250107 | 090000 | 27501710 | 16560 | 16500 | 16640 | 16490 | 1567 |