30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 3 | 20250108 | 183100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250108 | 183000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250108 | 182900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250108 | 182800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250108 | 182700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250108 | 182600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250108 | 182500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250108 | 182400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250108 | 182300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250108 | 182200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250108 | 182100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250108 | 182000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250108 | 181900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250108 | 181800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250108 | 181700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250108 | 181600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250108 | 181500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250108 | 181400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250108 | 181300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250108 | 181200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250108 | 181100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250108 | 181000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250108 | 180900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250108 | 180800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250108 | 180700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250108 | 180600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250108 | 180500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250108 | 180400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250108 | 180300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250108 | 180200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 33 | 20250108 | 180100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250108 | 180000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250108 | 175900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250108 | 175800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250108 | 175700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250108 | 175600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250108 | 175500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250108 | 175400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250108 | 175300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250108 | 175200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250108 | 175100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250108 | 175000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250108 | 174900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250108 | 174800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250108 | 174700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250108 | 174600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250108 | 174500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250108 | 174400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250108 | 174300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250108 | 174200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250108 | 174100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250108 | 174000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250108 | 173900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250108 | 173800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250108 | 173700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250108 | 173600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250108 | 173500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250108 | 173400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250108 | 173300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250108 | 173200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 63 | 20250108 | 173100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250108 | 173000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250108 | 172900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250108 | 172800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250108 | 172700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250108 | 172600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250108 | 172500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250108 | 172400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250108 | 172300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250108 | 172200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250108 | 172100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250108 | 172000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250108 | 171900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250108 | 171800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250108 | 171700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250108 | 171600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250108 | 171500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250108 | 171400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250108 | 171300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250108 | 171200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250108 | 171100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250108 | 171000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250108 | 170900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250108 | 170800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250108 | 170700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250108 | 170600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250108 | 170500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250108 | 170400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250108 | 170300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250108 | 170200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 93 | 20250108 | 170100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250108 | 170000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250108 | 165900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250108 | 165800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250108 | 165700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250108 | 165600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250108 | 165500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250108 | 165400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250108 | 165300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250108 | 165200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250108 | 165100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250108 | 165000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250108 | 164900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250108 | 164800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250108 | 164700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250108 | 164600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250108 | 164500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250108 | 164400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250108 | 164300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250108 | 164200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250108 | 164100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250108 | 164000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250108 | 163900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250108 | 163800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250108 | 163700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250108 | 163600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250108 | 163500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250108 | 163400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250108 | 163300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250108 | 163200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 123 | 20250108 | 163100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250108 | 163000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250108 | 162900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250108 | 162800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250108 | 162700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250108 | 162600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250108 | 162500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250108 | 162400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250108 | 162300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250108 | 162200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250108 | 162100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250108 | 162000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250108 | 161900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250108 | 161800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250108 | 161700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250108 | 161600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250108 | 161500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250108 | 161400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250108 | 161300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250108 | 161200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250108 | 161100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250108 | 161000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250108 | 160900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250108 | 160800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250108 | 160700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250108 | 160600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250108 | 160500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250108 | 160400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250108 | 160300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250108 | 160200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 153 | 20250108 | 160100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250108 | 160000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250108 | 155900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250108 | 155800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250108 | 155700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250108 | 155600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250108 | 155500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250108 | 155400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250108 | 155300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250108 | 155200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250108 | 155100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250108 | 155000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250108 | 154900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250108 | 154800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250108 | 154700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250108 | 154600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250108 | 154500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250108 | 154400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250108 | 154300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250108 | 154200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250108 | 154100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250108 | 154000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250108 | 153900 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250108 | 153800 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250108 | 153700 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250108 | 153600 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250108 | 153500 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250108 | 153400 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250108 | 153300 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250108 | 153200 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 183 | 20250108 | 153100 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250108 | 153000 | 6090093150 | 34400 | 34400 | 34400 | 34400 | 10313 |
| 185 | 20250108 | 152900 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250108 | 152800 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250108 | 152700 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250108 | 152600 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250108 | 152500 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250108 | 152400 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250108 | 152300 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250108 | 152200 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250108 | 152100 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250108 | 152000 | 5735325950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250108 | 151900 | 5735325950 | 34400 | 34450 | 34450 | 34400 | 818 |
| 196 | 20250108 | 151800 | 5707151650 | 34400 | 34450 | 34450 | 34400 | 434 |
| 197 | 20250108 | 151700 | 5692207250 | 34400 | 34400 | 34500 | 34400 | 1854 |
| 198 | 20250108 | 151600 | 5628334750 | 34400 | 34350 | 34450 | 34350 | 3790 |
| 199 | 20250108 | 151500 | 5497840150 | 34400 | 34400 | 34400 | 34350 | 850 |
| 200 | 20250108 | 151400 | 5468610100 | 34350 | 34350 | 34400 | 34350 | 793 |
| 201 | 20250108 | 151300 | 5441341600 | 34350 | 34400 | 34400 | 34350 | 590 |
| 202 | 20250108 | 151200 | 5421054600 | 34400 | 34400 | 34400 | 34350 | 1279 |
| 203 | 20250108 | 151100 | 5377076300 | 34350 | 34400 | 34400 | 34350 | 578 |
| 204 | 20250108 | 151000 | 5357201850 | 34350 | 34400 | 34400 | 34350 | 589 |
| 205 | 20250108 | 150900 | 5336950150 | 34350 | 34400 | 34400 | 34350 | 777 |
| 206 | 20250108 | 150800 | 5310233000 | 34400 | 34400 | 34400 | 34350 | 768 |
| 207 | 20250108 | 150700 | 5283830350 | 34350 | 34400 | 34400 | 34350 | 621 |
| 208 | 20250108 | 150600 | 5262478150 | 34350 | 34400 | 34400 | 34350 | 452 |
| 209 | 20250108 | 150500 | 5246940500 | 34400 | 34350 | 34400 | 34350 | 628 |
| 210 | 20250108 | 150400 | 5225356600 | 34350 | 34400 | 34400 | 34350 | 1945 |
| 211 | 20250108 | 150300 | 5158530350 | 34350 | 34400 | 34400 | 34350 | 141 |
| 212 | 20250108 | 150200 | 5153680550 | 34400 | 34400 | 34400 | 34350 | 73 |
| 213 | 20250108 | 150100 | 5151169600 | 34400 | 34400 | 34400 | 34350 | 592 |
| 214 | 20250108 | 150000 | 5130808350 | 34350 | 34400 | 34400 | 34350 | 303 |
| 215 | 20250108 | 145900 | 5120396800 | 34350 | 34400 | 34400 | 34350 | 471 |
| 216 | 20250108 | 145800 | 5104204700 | 34350 | 34400 | 34400 | 34350 | 160 |
| 217 | 20250108 | 145700 | 5098704250 | 34350 | 34350 | 34400 | 34350 | 441 |
| 218 | 20250108 | 145600 | 5083555850 | 34350 | 34350 | 34400 | 34350 | 1064 |
| 219 | 20250108 | 145500 | 5047002600 | 34400 | 34350 | 34400 | 34350 | 208 |
| 220 | 20250108 | 145400 | 5039851100 | 34400 | 34350 | 34400 | 34350 | 237 |
| 221 | 20250108 | 145300 | 5031702600 | 34350 | 34400 | 34400 | 34350 | 242 |
| 222 | 20250108 | 145200 | 5023381500 | 34400 | 34350 | 34400 | 34350 | 595 |
| 223 | 20250108 | 145100 | 5002921450 | 34350 | 34400 | 34400 | 34350 | 74 |
| 224 | 20250108 | 145000 | 5000379000 | 34350 | 34400 | 34450 | 34350 | 2411 |
| 225 | 20250108 | 144900 | 4917459100 | 34450 | 34400 | 34450 | 34400 | 218 |
| 226 | 20250108 | 144800 | 4909952800 | 34450 | 34400 | 34450 | 34400 | 231 |
| 227 | 20250108 | 144700 | 4902001600 | 34400 | 34400 | 34450 | 34400 | 474 |
| 228 | 20250108 | 144600 | 4885682850 | 34400 | 34400 | 34450 | 34400 | 184 |
| 229 | 20250108 | 144500 | 4879346850 | 34450 | 34400 | 34450 | 34400 | 240 |
| 230 | 20250108 | 144400 | 4871085650 | 34450 | 34400 | 34450 | 34400 | 56 |
| 231 | 20250108 | 144300 | 4869157700 | 34400 | 34450 | 34450 | 34400 | 1958 |
| 232 | 20250108 | 144200 | 4801788050 | 34450 | 34400 | 34450 | 34350 | 2066 |
| 233 | 20250108 | 144100 | 4730710750 | 34450 | 34450 | 34450 | 34400 | 116 |
| 234 | 20250108 | 144000 | 4726717800 | 34450 | 34450 | 34450 | 34400 | 256 |
| 235 | 20250108 | 143900 | 4717903400 | 34450 | 34400 | 34450 | 34400 | 147 |
| 236 | 20250108 | 143800 | 4712845300 | 34400 | 34400 | 34450 | 34350 | 570 |
| 237 | 20250108 | 143700 | 4693237350 | 34350 | 34350 | 34400 | 34350 | 782 |
| 238 | 20250108 | 143600 | 4666344850 | 34350 | 34350 | 34400 | 34350 | 126 |
| 239 | 20250108 | 143500 | 4662012100 | 34350 | 34350 | 34400 | 34350 | 229 |
| 240 | 20250108 | 143400 | 4654139200 | 34400 | 34350 | 34400 | 34350 | 123 |
| 241 | 20250108 | 143300 | 4649911350 | 34350 | 34350 | 34400 | 34350 | 2028 |
| 242 | 20250108 | 143200 | 4580159150 | 34400 | 34350 | 34400 | 34350 | 115 |
| 243 | 20250108 | 143100 | 4576205400 | 34350 | 34350 | 34400 | 34350 | 315 |
| 244 | 20250108 | 143000 | 4565380500 | 34350 | 34350 | 34400 | 34350 | 318 |
| 245 | 20250108 | 142900 | 4554454750 | 34400 | 34350 | 34400 | 34350 | 286 |
| 246 | 20250108 | 142800 | 4544628500 | 34350 | 34400 | 34400 | 34300 | 469 |
| 247 | 20250108 | 142700 | 4528521400 | 34350 | 34400 | 34400 | 34350 | 448 |
| 248 | 20250108 | 142600 | 4513122900 | 34350 | 34350 | 34400 | 34350 | 90 |
| 249 | 20250108 | 142500 | 4510031000 | 34350 | 34300 | 34400 | 34300 | 416 |
| 250 | 20250108 | 142400 | 4495753500 | 34350 | 34300 | 34400 | 34300 | 498 |
| 251 | 20250108 | 142300 | 4478647500 | 34300 | 34300 | 34350 | 34300 | 115 |
| 252 | 20250108 | 142200 | 4474698800 | 34350 | 34300 | 34350 | 34300 | 137 |
| 253 | 20250108 | 142100 | 4469997600 | 34300 | 34400 | 34400 | 34300 | 279 |
| 254 | 20250108 | 142000 | 4460414500 | 34350 | 34400 | 34400 | 34350 | 187 |
| 255 | 20250108 | 141900 | 4453990300 | 34400 | 34400 | 34400 | 34350 | 311 |
| 256 | 20250108 | 141800 | 4443304050 | 34400 | 34400 | 34400 | 34350 | 183 |
| 257 | 20250108 | 141700 | 4437012350 | 34350 | 34350 | 34400 | 34350 | 100 |
| 258 | 20250108 | 141600 | 4433573800 | 34350 | 34400 | 34400 | 34350 | 115 |
| 259 | 20250108 | 141500 | 4429621200 | 34400 | 34400 | 34400 | 34350 | 168 |
| 260 | 20250108 | 141400 | 4423849350 | 34400 | 34350 | 34400 | 34350 | 92 |
| 261 | 20250108 | 141300 | 4420688600 | 34300 | 34300 | 34400 | 34300 | 1389 |
| 262 | 20250108 | 141200 | 4372975600 | 34350 | 34350 | 34350 | 34300 | 383 |
| 263 | 20250108 | 141100 | 4359830300 | 34300 | 34300 | 34350 | 34300 | 117 |
| 264 | 20250108 | 141000 | 4355812700 | 34350 | 34300 | 34350 | 34300 | 209 |
| 265 | 20250108 | 140900 | 4348637800 | 34350 | 34350 | 34350 | 34300 | 121 |
| 266 | 20250108 | 140800 | 4344482900 | 34300 | 34350 | 34350 | 34300 | 145 |
| 267 | 20250108 | 140700 | 4339505500 | 34300 | 34350 | 34350 | 34300 | 226 |
| 268 | 20250108 | 140600 | 4331747450 | 34300 | 34350 | 34350 | 34300 | 1419 |
| 269 | 20250108 | 140500 | 4283062750 | 34350 | 34300 | 34350 | 34300 | 120 |
| 270 | 20250108 | 140400 | 4278942600 | 34300 | 34350 | 34350 | 34300 | 229 |
| 271 | 20250108 | 140300 | 4271080300 | 34350 | 34300 | 34350 | 34300 | 135 |
| 272 | 20250108 | 140200 | 4266444800 | 34300 | 34300 | 34350 | 34300 | 238 |
| 273 | 20250108 | 140100 | 4258274850 | 34350 | 34300 | 34350 | 34300 | 263 |
| 274 | 20250108 | 140000 | 4249245250 | 34350 | 34350 | 34350 | 34300 | 176 |
| 275 | 20250108 | 135900 | 4243203300 | 34300 | 34300 | 34350 | 34300 | 173 |
| 276 | 20250108 | 135800 | 4237264100 | 34350 | 34300 | 34350 | 34300 | 263 |
| 277 | 20250108 | 135700 | 4228234550 | 34300 | 34350 | 34350 | 34300 | 76 |
| 278 | 20250108 | 135600 | 4225627150 | 34300 | 34300 | 34350 | 34300 | 283 |
| 279 | 20250108 | 135500 | 4215908500 | 34300 | 34400 | 34400 | 34300 | 1720 |
| 280 | 20250108 | 135400 | 4156833550 | 34350 | 34400 | 34400 | 34350 | 349 |
| 281 | 20250108 | 135300 | 4144841350 | 34400 | 34350 | 34400 | 34350 | 86 |
| 282 | 20250108 | 135200 | 4141886300 | 34400 | 34400 | 34400 | 34350 | 119 |
| 283 | 20250108 | 135100 | 4137796700 | 34400 | 34350 | 34400 | 34350 | 267 |
| 284 | 20250108 | 135000 | 4128622700 | 34350 | 34350 | 34400 | 34350 | 88 |
| 285 | 20250108 | 134900 | 4125596950 | 34350 | 34350 | 34400 | 34350 | 259 |
| 286 | 20250108 | 134800 | 4116694600 | 34350 | 34350 | 34400 | 34350 | 132 |
| 287 | 20250108 | 134700 | 4112160050 | 34350 | 34400 | 34400 | 34350 | 266 |
| 288 | 20250108 | 134600 | 4103021600 | 34350 | 34400 | 34400 | 34350 | 475 |
| 289 | 20250108 | 134500 | 4086692750 | 34400 | 34350 | 34400 | 34350 | 174 |
| 290 | 20250108 | 134400 | 4080713200 | 34350 | 34350 | 34400 | 34350 | 102 |
| 291 | 20250108 | 134300 | 4077207800 | 34350 | 34350 | 34400 | 34350 | 173 |
| 292 | 20250108 | 134200 | 4071262800 | 34350 | 34400 | 34400 | 34350 | 152 |
| 293 | 20250108 | 134100 | 4066037700 | 34350 | 34350 | 34400 | 34350 | 368 |
| 294 | 20250108 | 134000 | 4053395600 | 34350 | 34400 | 34400 | 34350 | 291 |
| 295 | 20250108 | 133900 | 4043396950 | 34350 | 34350 | 34400 | 34350 | 92 |
| 296 | 20250108 | 133800 | 4040235500 | 34350 | 34350 | 34400 | 34350 | 326 |
| 297 | 20250108 | 133700 | 4029029500 | 34350 | 34400 | 34400 | 34350 | 250 |
| 298 | 20250108 | 133600 | 4020440800 | 34400 | 34350 | 34400 | 34350 | 167 |
| 299 | 20250108 | 133500 | 4014697650 | 34400 | 34400 | 34400 | 34350 | 155 |
| 300 | 20250108 | 133400 | 4009369950 | 34350 | 34350 | 34400 | 34350 | 396 |
| 301 | 20250108 | 133300 | 3995752600 | 34350 | 34350 | 34400 | 34350 | 132 |
| 302 | 20250108 | 133200 | 3991215150 | 34400 | 34400 | 34400 | 34350 | 201 |
| 303 | 20250108 | 133100 | 3984302450 | 34350 | 34350 | 34400 | 34350 | 155 |
| 304 | 20250108 | 133000 | 3978976400 | 34350 | 34400 | 34400 | 34350 | 83 |
| 305 | 20250108 | 132900 | 3976122600 | 34350 | 34400 | 34400 | 34350 | 74 |
| 306 | 20250108 | 132800 | 3973578200 | 34350 | 34400 | 34400 | 34350 | 149 |
| 307 | 20250108 | 132700 | 3968459850 | 34350 | 34350 | 34400 | 34350 | 25 |
| 308 | 20250108 | 132600 | 3967600900 | 34350 | 34350 | 34400 | 34350 | 140 |
| 309 | 20250108 | 132500 | 3962791750 | 34350 | 34400 | 34400 | 34350 | 144 |
| 310 | 20250108 | 132400 | 3957842150 | 34350 | 34350 | 34400 | 34350 | 145 |
| 311 | 20250108 | 132300 | 3952859850 | 34400 | 34350 | 34400 | 34350 | 104 |
| 312 | 20250108 | 132200 | 3949283750 | 34350 | 34350 | 34400 | 34350 | 151 |
| 313 | 20250108 | 132100 | 3944095450 | 34350 | 34350 | 34400 | 34350 | 354 |
| 314 | 20250108 | 132000 | 3931930200 | 34350 | 34350 | 34400 | 34350 | 638 |
| 315 | 20250108 | 131900 | 3910013300 | 34350 | 34400 | 34400 | 34350 | 104 |
| 316 | 20250108 | 131800 | 3906439350 | 34400 | 34350 | 34400 | 34350 | 312 |
| 317 | 20250108 | 131700 | 3895710850 | 34350 | 34400 | 34400 | 34350 | 63 |
| 318 | 20250108 | 131600 | 3893544500 | 34350 | 34400 | 34400 | 34350 | 215 |
| 319 | 20250108 | 131500 | 3886151600 | 34400 | 34350 | 34400 | 34350 | 32 |
| 320 | 20250108 | 131400 | 3885051050 | 34400 | 34350 | 34400 | 34350 | 88 |
| 321 | 20250108 | 131300 | 3882026700 | 34350 | 34400 | 34400 | 34350 | 162 |
| 322 | 20250108 | 131200 | 3876461850 | 34350 | 34400 | 34400 | 34350 | 13 |
| 323 | 20250108 | 131100 | 3876014750 | 34400 | 34400 | 34400 | 34350 | 918 |
| 324 | 20250108 | 131000 | 3844477500 | 34350 | 34350 | 34400 | 34350 | 67 |
| 325 | 20250108 | 130900 | 3842175300 | 34350 | 34350 | 34400 | 34350 | 87 |
| 326 | 20250108 | 130800 | 3839182950 | 34400 | 34400 | 34400 | 34350 | 104 |
| 327 | 20250108 | 130700 | 3835608700 | 34400 | 34400 | 34400 | 34350 | 51 |
| 328 | 20250108 | 130600 | 3833855300 | 34400 | 34350 | 34400 | 34300 | 941 |
| 329 | 20250108 | 130500 | 3801534950 | 34300 | 34300 | 34350 | 34300 | 76 |
| 330 | 20250108 | 130400 | 3798927100 | 34350 | 34350 | 34350 | 34300 | 80 |
| 331 | 20250108 | 130300 | 3796179750 | 34350 | 34300 | 34350 | 34300 | 205 |
| 332 | 20250108 | 130200 | 3789139050 | 34300 | 34300 | 34350 | 34300 | 230 |
| 333 | 20250108 | 130100 | 3781242650 | 34350 | 34350 | 34350 | 34300 | 49 |
| 334 | 20250108 | 130000 | 3779559650 | 34300 | 34350 | 34350 | 34300 | 157 |
| 335 | 20250108 | 125900 | 3774173100 | 34350 | 34300 | 34350 | 34300 | 630 |
| 336 | 20250108 | 125800 | 3752563850 | 34300 | 34350 | 34350 | 34300 | 245 |
| 337 | 20250108 | 125700 | 3744157700 | 34350 | 34350 | 34350 | 34300 | 133 |
| 338 | 20250108 | 125600 | 3739589550 | 34350 | 34300 | 34350 | 34300 | 982 |
| 339 | 20250108 | 125500 | 3705904350 | 34300 | 34350 | 34350 | 34300 | 355 |
| 340 | 20250108 | 125400 | 3693721300 | 34350 | 34350 | 34350 | 34350 | 9 |
| 341 | 20250108 | 125300 | 3693412150 | 34300 | 34400 | 34400 | 34300 | 1387 |
| 342 | 20250108 | 125200 | 3645768350 | 34400 | 34400 | 34400 | 34350 | 21 |
| 343 | 20250108 | 125100 | 3645046550 | 34350 | 34400 | 34400 | 34350 | 59 |
| 344 | 20250108 | 125000 | 3643018100 | 34400 | 34350 | 34400 | 34350 | 122 |
| 345 | 20250108 | 124900 | 3638824200 | 34400 | 34400 | 34400 | 34350 | 604 |
| 346 | 20250108 | 124800 | 3618049250 | 34400 | 34400 | 34400 | 34350 | 35 |
| 347 | 20250108 | 124700 | 3616845350 | 34400 | 34400 | 34400 | 34350 | 68 |
| 348 | 20250108 | 124600 | 3614508900 | 34350 | 34400 | 34400 | 34350 | 65 |
| 349 | 20250108 | 124500 | 3612273100 | 34400 | 34400 | 34400 | 34350 | 32 |
| 350 | 20250108 | 124400 | 3611172400 | 34400 | 34350 | 34400 | 34350 | 65 |
| 351 | 20250108 | 124300 | 3608939100 | 34350 | 34400 | 34400 | 34350 | 44 |
| 352 | 20250108 | 124200 | 3607425650 | 34400 | 34400 | 34400 | 34350 | 49 |
| 353 | 20250108 | 124100 | 3605740200 | 34400 | 34350 | 34400 | 34350 | 93 |
| 354 | 20250108 | 124000 | 3602543800 | 34400 | 34400 | 34400 | 34350 | 56 |
| 355 | 20250108 | 123900 | 3600617550 | 34400 | 34400 | 34400 | 34350 | 171 |
| 356 | 20250108 | 123800 | 3594740750 | 34400 | 34350 | 34400 | 34350 | 340 |
| 357 | 20250108 | 123700 | 3583058850 | 34400 | 34400 | 34400 | 34350 | 746 |
| 358 | 20250108 | 123600 | 3557422250 | 34400 | 34400 | 34400 | 34350 | 77 |
| 359 | 20250108 | 123500 | 3554773700 | 34400 | 34350 | 34400 | 34350 | 338 |
| 360 | 20250108 | 123400 | 3543159800 | 34400 | 34400 | 34400 | 34350 | 148 |
| 361 | 20250108 | 123300 | 3538068850 | 34400 | 34400 | 34400 | 34400 | 68 |
| 362 | 20250108 | 123200 | 3535729650 | 34400 | 34350 | 34400 | 34350 | 143 |
| 363 | 20250108 | 123100 | 3530813200 | 34400 | 34400 | 34400 | 34400 | 68 |
| 364 | 20250108 | 123000 | 3528474000 | 34400 | 34450 | 34450 | 34350 | 499 |
| 365 | 20250108 | 122900 | 3511309850 | 34450 | 34400 | 34450 | 34400 | 185 |
| 366 | 20250108 | 122800 | 3504944750 | 34450 | 34400 | 34450 | 34350 | 350 |
| 367 | 20250108 | 122700 | 3492905800 | 34400 | 34400 | 34400 | 34350 | 113 |
| 368 | 20250108 | 122600 | 3489018800 | 34400 | 34400 | 34400 | 34350 | 244 |
| 369 | 20250108 | 122500 | 3480628350 | 34400 | 34400 | 34400 | 34350 | 183 |
| 370 | 20250108 | 122400 | 3474333600 | 34350 | 34400 | 34400 | 34350 | 263 |
| 371 | 20250108 | 122300 | 3465287050 | 34400 | 34400 | 34400 | 34350 | 785 |
| 372 | 20250108 | 122200 | 3438285300 | 34400 | 34450 | 34450 | 34400 | 208 |
| 373 | 20250108 | 122100 | 3431120150 | 34450 | 34400 | 34450 | 34400 | 349 |
| 374 | 20250108 | 122000 | 3419105500 | 34400 | 34450 | 34450 | 34400 | 724 |
| 375 | 20250108 | 121900 | 3394195700 | 34450 | 34450 | 34450 | 34400 | 173 |
| 376 | 20250108 | 121800 | 3388241250 | 34450 | 34350 | 34450 | 34350 | 1517 |
| 377 | 20250108 | 121700 | 3336066350 | 34400 | 34400 | 34400 | 34350 | 210 |
| 378 | 20250108 | 121600 | 3328846100 | 34400 | 34400 | 34400 | 34400 | 64 |
| 379 | 20250108 | 121500 | 3326644500 | 34400 | 34400 | 34400 | 34350 | 155 |
| 380 | 20250108 | 121400 | 3321313050 | 34350 | 34400 | 34450 | 34350 | 2766 |
| 381 | 20250108 | 121300 | 3226149050 | 34450 | 34450 | 34450 | 34400 | 894 |
| 382 | 20250108 | 121200 | 3195353350 | 34450 | 34450 | 34500 | 34450 | 110 |
| 383 | 20250108 | 121100 | 3191561900 | 34500 | 34450 | 34500 | 34450 | 218 |
| 384 | 20250108 | 121000 | 3184050600 | 34500 | 34500 | 34500 | 34450 | 145 |
| 385 | 20250108 | 120900 | 3179054000 | 34450 | 34500 | 34500 | 34450 | 121 |
| 386 | 20250108 | 120800 | 3174882250 | 34450 | 34450 | 34500 | 34450 | 223 |
| 387 | 20250108 | 120700 | 3167197150 | 34450 | 34450 | 34500 | 34450 | 84 |
| 388 | 20250108 | 120600 | 3164300100 | 34450 | 34500 | 34500 | 34450 | 338 |
| 389 | 20250108 | 120500 | 3152650550 | 34450 | 34500 | 34500 | 34450 | 95 |
| 390 | 20250108 | 120400 | 3149377000 | 34450 | 34500 | 34500 | 34450 | 294 |
| 391 | 20250108 | 120300 | 3139245600 | 34500 | 34450 | 34500 | 34450 | 199 |
| 392 | 20250108 | 120200 | 3132388250 | 34450 | 34450 | 34500 | 34450 | 449 |
| 393 | 20250108 | 120100 | 3116916400 | 34500 | 34500 | 34500 | 34450 | 66 |
| 394 | 20250108 | 120000 | 3114642150 | 34500 | 34500 | 34500 | 34450 | 47 |
| 395 | 20250108 | 115900 | 3113020800 | 34500 | 34500 | 34500 | 34450 | 246 |
| 396 | 20250108 | 115800 | 3104540900 | 34500 | 34500 | 34500 | 34450 | 77 |
| 397 | 20250108 | 115700 | 3101885400 | 34500 | 34500 | 34500 | 34450 | 104 |
| 398 | 20250108 | 115600 | 3098300150 | 34450 | 34450 | 34500 | 34450 | 121 |
| 399 | 20250108 | 115500 | 3094131050 | 34500 | 34500 | 34500 | 34450 | 28 |
| 400 | 20250108 | 115400 | 3093165900 | 34500 | 34500 | 34500 | 34450 | 681 |
| 401 | 20250108 | 115300 | 3069702300 | 34450 | 34450 | 34500 | 34450 | 215 |
| 402 | 20250108 | 115200 | 3062292500 | 34450 | 34500 | 34500 | 34450 | 99 |
| 403 | 20250108 | 115100 | 3058877350 | 34500 | 34500 | 34500 | 34450 | 510 |
| 404 | 20250108 | 115000 | 3041304400 | 34450 | 34450 | 34500 | 34450 | 244 |
| 405 | 20250108 | 114900 | 3032898550 | 34500 | 34450 | 34500 | 34450 | 38 |
| 406 | 20250108 | 114800 | 3031587700 | 34450 | 34500 | 34500 | 34450 | 411 |
| 407 | 20250108 | 114700 | 3017419600 | 34500 | 34450 | 34500 | 34450 | 100 |
| 408 | 20250108 | 114600 | 3013972450 | 34500 | 34500 | 34500 | 34450 | 35 |
| 409 | 20250108 | 114500 | 3012765050 | 34500 | 34450 | 34500 | 34450 | 7 |
| 410 | 20250108 | 114400 | 3012523600 | 34500 | 34400 | 34500 | 34400 | 2091 |
| 411 | 20250108 | 114300 | 2940477000 | 34450 | 34450 | 34450 | 34400 | 234 |
| 412 | 20250108 | 114200 | 2932421800 | 34450 | 34450 | 34450 | 34400 | 9 |
| 413 | 20250108 | 114100 | 2932111800 | 34450 | 34400 | 34450 | 34400 | 113 |
| 414 | 20250108 | 114000 | 2928223300 | 34400 | 34450 | 34450 | 34400 | 234 |
| 415 | 20250108 | 113900 | 2920170300 | 34450 | 34450 | 34450 | 34400 | 507 |
| 416 | 20250108 | 113800 | 2902707250 | 34450 | 34450 | 34450 | 34400 | 1045 |
| 417 | 20250108 | 113700 | 2866753400 | 34450 | 34500 | 34500 | 34400 | 209 |
| 418 | 20250108 | 113600 | 2859553450 | 34450 | 34400 | 34500 | 34400 | 290 |
| 419 | 20250108 | 113500 | 2849562700 | 34450 | 34450 | 34450 | 34400 | 599 |
| 420 | 20250108 | 113400 | 2828931450 | 34450 | 34450 | 34450 | 34400 | 153 |
| 421 | 20250108 | 113300 | 2823661100 | 34450 | 34500 | 34500 | 34400 | 2185 |
| 422 | 20250108 | 113200 | 2748384150 | 34500 | 34500 | 34500 | 34450 | 84 |
| 423 | 20250108 | 113100 | 2745489050 | 34500 | 34500 | 34500 | 34450 | 32 |
| 424 | 20250108 | 113000 | 2744385150 | 34500 | 34500 | 34500 | 34450 | 37 |
| 425 | 20250108 | 112900 | 2743108750 | 34500 | 34450 | 34500 | 34450 | 104 |
| 426 | 20250108 | 112800 | 2739523950 | 34500 | 34500 | 34500 | 34450 | 110 |
| 427 | 20250108 | 112700 | 2735729300 | 34500 | 34450 | 34500 | 34450 | 106 |
| 428 | 20250108 | 112600 | 2732074350 | 34500 | 34500 | 34500 | 34450 | 186 |
| 429 | 20250108 | 112500 | 2725663000 | 34450 | 34500 | 34500 | 34450 | 10 |
| 430 | 20250108 | 112400 | 2725318050 | 34500 | 34500 | 34500 | 34450 | 47 |
| 431 | 20250108 | 112300 | 2723696700 | 34500 | 34450 | 34500 | 34450 | 116 |
| 432 | 20250108 | 112200 | 2719697600 | 34500 | 34500 | 34500 | 34450 | 203 |
| 433 | 20250108 | 112100 | 2712696000 | 34450 | 34500 | 34500 | 34450 | 63 |
| 434 | 20250108 | 112000 | 2710524550 | 34500 | 34500 | 34500 | 34450 | 495 |
| 435 | 20250108 | 111900 | 2693451350 | 34500 | 34500 | 34500 | 34450 | 177 |
| 436 | 20250108 | 111800 | 2687349450 | 34500 | 34450 | 34500 | 34450 | 82 |
| 437 | 20250108 | 111700 | 2684521700 | 34500 | 34400 | 34500 | 34400 | 693 |
| 438 | 20250108 | 111600 | 2660649400 | 34450 | 34450 | 34450 | 34400 | 25 |
| 439 | 20250108 | 111500 | 2659788750 | 34450 | 34450 | 34450 | 34400 | 32 |
| 440 | 20250108 | 111400 | 2658687150 | 34450 | 34500 | 34500 | 34400 | 154 |
| 441 | 20250108 | 111300 | 2653380700 | 34450 | 34450 | 34500 | 34400 | 171 |
| 442 | 20250108 | 111200 | 2647485700 | 34450 | 34450 | 34450 | 34400 | 60 |
| 443 | 20250108 | 111100 | 2645419350 | 34450 | 34500 | 34500 | 34400 | 83 |
| 444 | 20250108 | 111000 | 2642562000 | 34400 | 34450 | 34500 | 34350 | 2093 |
| 445 | 20250108 | 110900 | 2570522300 | 34450 | 34450 | 34500 | 34400 | 223 |
| 446 | 20250108 | 110800 | 2562840350 | 34500 | 34450 | 34500 | 34400 | 915 |
| 447 | 20250108 | 110700 | 2531316800 | 34400 | 34450 | 34500 | 34400 | 187 |
| 448 | 20250108 | 110600 | 2524875050 | 34500 | 34450 | 34500 | 34400 | 165 |
| 449 | 20250108 | 110500 | 2519191050 | 34500 | 34450 | 34500 | 34400 | 122 |
| 450 | 20250108 | 110400 | 2514986100 | 34450 | 34500 | 34500 | 34400 | 451 |
| 451 | 20250108 | 110300 | 2499438200 | 34500 | 34450 | 34500 | 34400 | 211 |
| 452 | 20250108 | 110200 | 2492167750 | 34400 | 34450 | 34450 | 34400 | 199 |
| 453 | 20250108 | 110100 | 2485315400 | 34450 | 34450 | 34500 | 34400 | 143 |
| 454 | 20250108 | 110000 | 2480388850 | 34450 | 34500 | 34500 | 34400 | 1121 |
| 455 | 20250108 | 105900 | 2441761750 | 34450 | 34500 | 34500 | 34450 | 347 |
| 456 | 20250108 | 105800 | 2429793950 | 34500 | 34500 | 34500 | 34450 | 80 |
| 457 | 20250108 | 105700 | 2427035000 | 34500 | 34500 | 34500 | 34450 | 40 |
| 458 | 20250108 | 105600 | 2425655050 | 34500 | 34450 | 34500 | 34450 | 411 |
| 459 | 20250108 | 105500 | 2411492800 | 34450 | 34450 | 34500 | 34450 | 208 |
| 460 | 20250108 | 105400 | 2404325650 | 34500 | 34500 | 34500 | 34450 | 677 |
| 461 | 20250108 | 105300 | 2380995750 | 34500 | 34500 | 34500 | 34450 | 157 |
| 462 | 20250108 | 105200 | 2375582300 | 34450 | 34500 | 34500 | 34450 | 100 |
| 463 | 20250108 | 105100 | 2372132650 | 34500 | 34450 | 34500 | 34450 | 50 |
| 464 | 20250108 | 105000 | 2370407900 | 34450 | 34500 | 34500 | 34450 | 217 |
| 465 | 20250108 | 104900 | 2362929600 | 34500 | 34450 | 34500 | 34400 | 98 |
| 466 | 20250108 | 104800 | 2359552500 | 34450 | 34400 | 34450 | 34350 | 205 |
| 467 | 20250108 | 104700 | 2352499550 | 34450 | 34450 | 34450 | 34350 | 433 |
| 468 | 20250108 | 104600 | 2337601050 | 34450 | 34500 | 34500 | 34400 | 458 |
| 469 | 20250108 | 104500 | 2321803950 | 34550 | 34550 | 34550 | 34500 | 96 |
| 470 | 20250108 | 104400 | 2318488150 | 34550 | 34450 | 34550 | 34450 | 2790 |
| 471 | 20250108 | 104300 | 2222219850 | 34500 | 34500 | 34500 | 34400 | 88 |
| 472 | 20250108 | 104200 | 2219186800 | 34450 | 34500 | 34500 | 34450 | 38 |
| 473 | 20250108 | 104100 | 2217876600 | 34500 | 34400 | 34500 | 34400 | 182 |
| 474 | 20250108 | 104000 | 2211609400 | 34450 | 34500 | 34500 | 34400 | 358 |
| 475 | 20250108 | 103900 | 2199275100 | 34500 | 34500 | 34500 | 34500 | 12 |
| 476 | 20250108 | 103800 | 2198861100 | 34500 | 34500 | 34500 | 34450 | 303 |
| 477 | 20250108 | 103700 | 2188422000 | 34500 | 34350 | 34500 | 34350 | 309 |
| 478 | 20250108 | 103600 | 2177778900 | 34400 | 34450 | 34500 | 34350 | 1322 |
| 479 | 20250108 | 103500 | 2132248600 | 34500 | 34500 | 34500 | 34450 | 92 |
| 480 | 20250108 | 103400 | 2129077650 | 34450 | 34450 | 34500 | 34450 | 123 |
| 481 | 20250108 | 103300 | 2124839450 | 34450 | 34450 | 34500 | 34400 | 2384 |
| 482 | 20250108 | 103200 | 2042696450 | 34400 | 34400 | 34450 | 34350 | 2197 |
| 483 | 20250108 | 103100 | 1967116550 | 34350 | 34350 | 34400 | 34350 | 73 |
| 484 | 20250108 | 103000 | 1964606000 | 34400 | 34400 | 34400 | 34350 | 506 |
| 485 | 20250108 | 102900 | 1947200900 | 34400 | 34350 | 34400 | 34350 | 82 |
| 486 | 20250108 | 102800 | 1944382900 | 34400 | 34400 | 34400 | 34350 | 195 |
| 487 | 20250108 | 102700 | 1937682400 | 34350 | 34400 | 34400 | 34350 | 548 |
| 488 | 20250108 | 102600 | 1918853700 | 34400 | 34350 | 34400 | 34350 | 134 |
| 489 | 20250108 | 102500 | 1914248200 | 34400 | 34400 | 34400 | 34350 | 75 |
| 490 | 20250108 | 102400 | 1911668400 | 34400 | 34400 | 34400 | 34350 | 37 |
| 491 | 20250108 | 102300 | 1910395750 | 34400 | 34400 | 34400 | 34350 | 118 |
| 492 | 20250108 | 102200 | 1906340650 | 34400 | 34400 | 34400 | 34350 | 210 |
| 493 | 20250108 | 102100 | 1899119800 | 34400 | 34400 | 34400 | 34350 | 15 |
| 494 | 20250108 | 102000 | 1898603900 | 34350 | 34350 | 34400 | 34350 | 95 |
| 495 | 20250108 | 101900 | 1895339900 | 34400 | 34350 | 34400 | 34300 | 249 |
| 496 | 20250108 | 101800 | 1886786450 | 34300 | 34350 | 34350 | 34300 | 35 |
| 497 | 20250108 | 101700 | 1885584500 | 34350 | 34350 | 34350 | 34300 | 146 |
| 498 | 20250108 | 101600 | 1880572350 | 34350 | 34350 | 34350 | 34300 | 184 |
| 499 | 20250108 | 101500 | 1874255100 | 34350 | 34350 | 34350 | 34300 | 34 |
| 500 | 20250108 | 101400 | 1873087300 | 34350 | 34300 | 34350 | 34250 | 447 |
| 501 | 20250108 | 101300 | 1857754450 | 34300 | 34350 | 34350 | 34250 | 406 |
| 502 | 20250108 | 101200 | 1843828350 | 34300 | 34350 | 34350 | 34300 | 38 |
| 503 | 20250108 | 101100 | 1842523200 | 34350 | 34350 | 34350 | 34300 | 166 |
| 504 | 20250108 | 101000 | 1836827050 | 34350 | 34350 | 34350 | 34300 | 47 |
| 505 | 20250108 | 100900 | 1835212800 | 34350 | 34300 | 34400 | 34300 | 168 |
| 506 | 20250108 | 100800 | 1829441300 | 34300 | 34300 | 34350 | 34250 | 465 |
| 507 | 20250108 | 100700 | 1813495700 | 34300 | 34250 | 34300 | 34250 | 156 |
| 508 | 20250108 | 100600 | 1808145550 | 34250 | 34250 | 34250 | 34200 | 270 |
| 509 | 20250108 | 100500 | 1798904000 | 34250 | 34200 | 34250 | 34200 | 261 |
| 510 | 20250108 | 100400 | 1789973850 | 34250 | 34250 | 34250 | 34200 | 243 |
| 511 | 20250108 | 100300 | 1781658950 | 34250 | 34250 | 34300 | 34200 | 239 |
| 512 | 20250108 | 100200 | 1773472250 | 34300 | 34250 | 34300 | 34250 | 149 |
| 513 | 20250108 | 100100 | 1768366800 | 34250 | 34250 | 34300 | 34250 | 297 |
| 514 | 20250108 | 100000 | 1758189750 | 34250 | 34300 | 34300 | 34250 | 6 |
| 515 | 20250108 | 095900 | 1757984000 | 34300 | 34250 | 34300 | 34200 | 670 |
| 516 | 20250108 | 095800 | 1735047850 | 34250 | 34200 | 34250 | 34200 | 152 |
| 517 | 20250108 | 095700 | 1729847900 | 34200 | 34250 | 34250 | 34150 | 1080 |
| 518 | 20250108 | 095600 | 1692908250 | 34200 | 34300 | 34300 | 34200 | 258 |
| 519 | 20250108 | 095500 | 1684070800 | 34250 | 34250 | 34300 | 34250 | 253 |
| 520 | 20250108 | 095400 | 1675395800 | 34300 | 34300 | 34300 | 34250 | 162 |
| 521 | 20250108 | 095300 | 1669843700 | 34300 | 34300 | 34300 | 34250 | 227 |
| 522 | 20250108 | 095200 | 1662060650 | 34300 | 34400 | 34400 | 34300 | 814 |
| 523 | 20250108 | 095100 | 1634106050 | 34400 | 34400 | 34400 | 34350 | 168 |
| 524 | 20250108 | 095000 | 1628328750 | 34400 | 34350 | 34400 | 34350 | 205 |
| 525 | 20250108 | 094900 | 1621280450 | 34400 | 34400 | 34400 | 34350 | 371 |
| 526 | 20250108 | 094800 | 1608525500 | 34400 | 34450 | 34450 | 34350 | 147 |
| 527 | 20250108 | 094700 | 1603465750 | 34450 | 34450 | 34500 | 34350 | 710 |
| 528 | 20250108 | 094600 | 1579023950 | 34450 | 34450 | 34500 | 34450 | 386 |
| 529 | 20250108 | 094500 | 1565722550 | 34500 | 34500 | 34550 | 34450 | 410 |
| 530 | 20250108 | 094400 | 1551572350 | 34500 | 34450 | 34500 | 34450 | 113 |
| 531 | 20250108 | 094300 | 1547676950 | 34450 | 34550 | 34550 | 34450 | 753 |
| 532 | 20250108 | 094200 | 1521700400 | 34500 | 34550 | 34550 | 34500 | 404 |
| 533 | 20250108 | 094100 | 1507744400 | 34500 | 34500 | 34550 | 34500 | 589 |
| 534 | 20250108 | 094000 | 1487402400 | 34550 | 34500 | 34550 | 34500 | 30 |
| 535 | 20250108 | 093900 | 1486366000 | 34500 | 34500 | 34550 | 34500 | 314 |
| 536 | 20250108 | 093800 | 1475530050 | 34500 | 34500 | 34550 | 34450 | 347 |
| 537 | 20250108 | 093700 | 1463566700 | 34500 | 34500 | 34550 | 34500 | 159 |
| 538 | 20250108 | 093600 | 1458078350 | 34500 | 34550 | 34550 | 34500 | 92 |
| 539 | 20250108 | 093500 | 1454900000 | 34550 | 34600 | 34600 | 34550 | 408 |
| 540 | 20250108 | 093400 | 1440801650 | 34550 | 34550 | 34600 | 34500 | 2676 |
| 541 | 20250108 | 093300 | 1348331900 | 34500 | 34500 | 34550 | 34450 | 767 |
| 542 | 20250108 | 093200 | 1321861600 | 34500 | 34500 | 34550 | 34400 | 365 |
| 543 | 20250108 | 093100 | 1309269100 | 34500 | 34450 | 34550 | 34400 | 2598 |
| 544 | 20250108 | 093000 | 1219656300 | 34450 | 34450 | 34450 | 34400 | 417 |
| 545 | 20250108 | 092900 | 1205302300 | 34450 | 34400 | 34450 | 34400 | 135 |
| 546 | 20250108 | 092800 | 1200653300 | 34500 | 34450 | 34500 | 34400 | 480 |
| 547 | 20250108 | 092700 | 1184116500 | 34450 | 34500 | 34500 | 34450 | 476 |
| 548 | 20250108 | 092600 | 1167712200 | 34500 | 34450 | 34500 | 34450 | 634 |
| 549 | 20250108 | 092500 | 1145843900 | 34450 | 34450 | 34500 | 34450 | 438 |
| 550 | 20250108 | 092400 | 1130750150 | 34450 | 34450 | 34500 | 34400 | 528 |
| 551 | 20250108 | 092300 | 1112554750 | 34400 | 34450 | 34500 | 34400 | 288 |
| 552 | 20250108 | 092200 | 1102636450 | 34500 | 34500 | 34500 | 34400 | 511 |
| 553 | 20250108 | 092100 | 1085027750 | 34500 | 34450 | 34550 | 34450 | 1050 |
| 554 | 20250108 | 092000 | 1048805600 | 34450 | 34500 | 34550 | 34450 | 905 |
| 555 | 20250108 | 091900 | 1017580850 | 34500 | 34550 | 34600 | 34500 | 494 |
| 556 | 20250108 | 091800 | 1000511800 | 34600 | 34650 | 34650 | 34550 | 2642 |
| 557 | 20250108 | 091700 | 909087850 | 34600 | 34700 | 34700 | 34600 | 1094 |
| 558 | 20250108 | 091600 | 871202050 | 34600 | 34700 | 34750 | 34600 | 1103 |
| 559 | 20250108 | 091500 | 832959200 | 34700 | 34600 | 34750 | 34600 | 3062 |
| 560 | 20250108 | 091400 | 726791950 | 34600 | 34450 | 34650 | 34400 | 4114 |
| 561 | 20250108 | 091300 | 584734250 | 34450 | 34300 | 34450 | 34250 | 2821 |
| 562 | 20250108 | 091200 | 487774150 | 34300 | 34250 | 34350 | 34150 | 885 |
| 563 | 20250108 | 091100 | 457443700 | 34250 | 34150 | 34250 | 34150 | 373 |
| 564 | 20250108 | 091000 | 444694650 | 34150 | 34300 | 34350 | 34150 | 1312 |
| 565 | 20250108 | 090900 | 399723400 | 34300 | 34250 | 34300 | 34200 | 498 |
| 566 | 20250108 | 090800 | 382661550 | 34200 | 34200 | 34350 | 34200 | 802 |
| 567 | 20250108 | 090700 | 355168600 | 34250 | 34100 | 34300 | 34050 | 1477 |
| 568 | 20250108 | 090600 | 304687250 | 34100 | 34000 | 34100 | 33950 | 989 |
| 569 | 20250108 | 090500 | 271004100 | 33950 | 34050 | 34050 | 33950 | 2016 |
| 570 | 20250108 | 090400 | 202449350 | 34000 | 34000 | 34050 | 34000 | 380 |
| 571 | 20250108 | 090300 | 189524400 | 34000 | 33950 | 34050 | 33900 | 920 |
| 572 | 20250108 | 090200 | 158257600 | 33900 | 33750 | 34000 | 33650 | 3540 |
| 573 | 20250108 | 090100 | 38266000 | 33700 | 33700 | 33750 | 33550 | 566 |
| 574 | 20250108 | 090000 | 19220850 | 33700 | 33600 | 33700 | 33600 | 572 |