30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 3 | 20250107 | 183100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20250107 | 183000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20250107 | 182900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20250107 | 182800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20250107 | 182700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20250107 | 182600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20250107 | 182500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20250107 | 182400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20250107 | 182300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20250107 | 182200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20250107 | 182100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20250107 | 182000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20250107 | 181900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20250107 | 181800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20250107 | 181700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20250107 | 181600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20250107 | 181500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20250107 | 181400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20250107 | 181300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20250107 | 181200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20250107 | 181100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20250107 | 181000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20250107 | 180900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20250107 | 180800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20250107 | 180700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20250107 | 180600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20250107 | 180500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20250107 | 180400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20250107 | 180300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20250107 | 180200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 33 | 20250107 | 180100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20250107 | 180000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20250107 | 175900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20250107 | 175800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20250107 | 175700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20250107 | 175600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20250107 | 175500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20250107 | 175400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20250107 | 175300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20250107 | 175200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20250107 | 175100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20250107 | 175000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20250107 | 174900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20250107 | 174800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20250107 | 174700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20250107 | 174600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20250107 | 174500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20250107 | 174400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20250107 | 174300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20250107 | 174200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20250107 | 174100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20250107 | 174000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20250107 | 173900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20250107 | 173800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20250107 | 173700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20250107 | 173600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20250107 | 173500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20250107 | 173400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20250107 | 173300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20250107 | 173200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 63 | 20250107 | 173100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20250107 | 173000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20250107 | 172900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20250107 | 172800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20250107 | 172700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20250107 | 172600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20250107 | 172500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20250107 | 172400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20250107 | 172300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20250107 | 172200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20250107 | 172100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20250107 | 172000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20250107 | 171900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20250107 | 171800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20250107 | 171700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20250107 | 171600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20250107 | 171500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20250107 | 171400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20250107 | 171300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20250107 | 171200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20250107 | 171100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20250107 | 171000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20250107 | 170900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20250107 | 170800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20250107 | 170700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20250107 | 170600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20250107 | 170500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20250107 | 170400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20250107 | 170300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20250107 | 170200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 93 | 20250107 | 170100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20250107 | 170000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20250107 | 165900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20250107 | 165800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20250107 | 165700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20250107 | 165600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20250107 | 165500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20250107 | 165400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20250107 | 165300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20250107 | 165200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20250107 | 165100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20250107 | 165000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20250107 | 164900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20250107 | 164800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20250107 | 164700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20250107 | 164600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20250107 | 164500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20250107 | 164400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20250107 | 164300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20250107 | 164200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20250107 | 164100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20250107 | 164000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20250107 | 163900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20250107 | 163800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20250107 | 163700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20250107 | 163600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20250107 | 163500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20250107 | 163400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20250107 | 163300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20250107 | 163200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 123 | 20250107 | 163100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20250107 | 163000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20250107 | 162900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20250107 | 162800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20250107 | 162700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20250107 | 162600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20250107 | 162500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20250107 | 162400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20250107 | 162300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20250107 | 162200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20250107 | 162100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20250107 | 162000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20250107 | 161900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20250107 | 161800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20250107 | 161700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20250107 | 161600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20250107 | 161500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20250107 | 161400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20250107 | 161300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20250107 | 161200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20250107 | 161100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20250107 | 161000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20250107 | 160900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20250107 | 160800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20250107 | 160700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20250107 | 160600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20250107 | 160500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20250107 | 160400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20250107 | 160300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20250107 | 160200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 153 | 20250107 | 160100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20250107 | 160000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20250107 | 155900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20250107 | 155800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20250107 | 155700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20250107 | 155600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20250107 | 155500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20250107 | 155400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20250107 | 155300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20250107 | 155200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20250107 | 155100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20250107 | 155000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20250107 | 154900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20250107 | 154800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20250107 | 154700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20250107 | 154600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20250107 | 154500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20250107 | 154400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20250107 | 154300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20250107 | 154200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20250107 | 154100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20250107 | 154000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20250107 | 153900 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20250107 | 153800 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20250107 | 153700 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20250107 | 153600 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20250107 | 153500 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20250107 | 153400 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20250107 | 153300 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20250107 | 153200 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 183 | 20250107 | 153100 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20250107 | 153000 | 7057884250 | 33900 | 33900 | 33900 | 33900 | 20205 |
| 185 | 20250107 | 152900 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250107 | 152800 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250107 | 152700 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250107 | 152600 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250107 | 152500 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250107 | 152400 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250107 | 152300 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250107 | 152200 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250107 | 152100 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250107 | 152000 | 6372934750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250107 | 151900 | 6372934750 | 33800 | 33750 | 33800 | 33750 | 911 |
| 196 | 20250107 | 151800 | 6342149900 | 33800 | 33750 | 33800 | 33750 | 998 |
| 197 | 20250107 | 151700 | 6308427200 | 33750 | 33800 | 33800 | 33750 | 463 |
| 198 | 20250107 | 151600 | 6292792000 | 33750 | 33800 | 33800 | 33750 | 707 |
| 199 | 20250107 | 151500 | 6268918750 | 33750 | 33800 | 33800 | 33750 | 608 |
| 200 | 20250107 | 151400 | 6248390100 | 33800 | 33750 | 33800 | 33750 | 599 |
| 201 | 20250107 | 151300 | 6228157850 | 33750 | 33750 | 33800 | 33750 | 451 |
| 202 | 20250107 | 151200 | 6212932200 | 33750 | 33800 | 33850 | 33750 | 916 |
| 203 | 20250107 | 151100 | 6181971250 | 33850 | 33850 | 33850 | 33800 | 222 |
| 204 | 20250107 | 151000 | 6174465200 | 33850 | 33800 | 33850 | 33800 | 746 |
| 205 | 20250107 | 150900 | 6149233800 | 33850 | 33850 | 33850 | 33800 | 370 |
| 206 | 20250107 | 150800 | 6136724100 | 33850 | 33750 | 33850 | 33750 | 1336 |
| 207 | 20250107 | 150700 | 6091571600 | 33800 | 33750 | 33800 | 33750 | 632 |
| 208 | 20250107 | 150600 | 6070227950 | 33750 | 33750 | 33800 | 33750 | 383 |
| 209 | 20250107 | 150500 | 6057296150 | 33800 | 33750 | 33800 | 33750 | 624 |
| 210 | 20250107 | 150400 | 6036225500 | 33750 | 33750 | 33800 | 33750 | 472 |
| 211 | 20250107 | 150300 | 6020281700 | 33800 | 33800 | 33800 | 33750 | 212 |
| 212 | 20250107 | 150200 | 6013124050 | 33750 | 33750 | 33800 | 33750 | 284 |
| 213 | 20250107 | 150100 | 6003529950 | 33800 | 33750 | 33800 | 33750 | 453 |
| 214 | 20250107 | 150000 | 5988220150 | 33750 | 33800 | 33800 | 33750 | 413 |
| 215 | 20250107 | 145900 | 5974268950 | 33800 | 33750 | 33800 | 33750 | 236 |
| 216 | 20250107 | 145800 | 5966301500 | 33800 | 33750 | 33800 | 33750 | 388 |
| 217 | 20250107 | 145700 | 5953202300 | 33800 | 33750 | 33800 | 33750 | 294 |
| 218 | 20250107 | 145600 | 5943275450 | 33750 | 33800 | 33800 | 33750 | 670 |
| 219 | 20250107 | 145500 | 5920659350 | 33750 | 33750 | 33800 | 33750 | 245 |
| 220 | 20250107 | 145400 | 5912388300 | 33800 | 33800 | 33800 | 33750 | 283 |
| 221 | 20250107 | 145300 | 5902827350 | 33750 | 33750 | 33800 | 33750 | 503 |
| 222 | 20250107 | 145200 | 5885846400 | 33800 | 33750 | 33800 | 33750 | 327 |
| 223 | 20250107 | 145100 | 5874803250 | 33750 | 33800 | 33850 | 33750 | 854 |
| 224 | 20250107 | 145000 | 5845941200 | 33800 | 33800 | 33850 | 33800 | 231 |
| 225 | 20250107 | 144900 | 5838132250 | 33850 | 33800 | 33850 | 33800 | 181 |
| 226 | 20250107 | 144800 | 5832012850 | 33800 | 33800 | 33850 | 33800 | 364 |
| 227 | 20250107 | 144700 | 5819698250 | 33850 | 33800 | 33850 | 33800 | 315 |
| 228 | 20250107 | 144600 | 5809046750 | 33850 | 33850 | 33850 | 33800 | 80 |
| 229 | 20250107 | 144500 | 5806339500 | 33800 | 33800 | 33850 | 33800 | 312 |
| 230 | 20250107 | 144400 | 5795782200 | 33800 | 33800 | 33850 | 33800 | 416 |
| 231 | 20250107 | 144300 | 5781712350 | 33800 | 33800 | 33850 | 33800 | 351 |
| 232 | 20250107 | 144200 | 5769843150 | 33850 | 33800 | 33850 | 33800 | 552 |
| 233 | 20250107 | 144100 | 5751172450 | 33850 | 33850 | 33900 | 33800 | 779 |
| 234 | 20250107 | 144000 | 5724812000 | 33850 | 33850 | 33900 | 33850 | 146 |
| 235 | 20250107 | 143900 | 5719868650 | 33900 | 33900 | 33900 | 33850 | 236 |
| 236 | 20250107 | 143800 | 5711871450 | 33900 | 33850 | 33900 | 33850 | 188 |
| 237 | 20250107 | 143700 | 5705504650 | 33900 | 33850 | 33900 | 33850 | 188 |
| 238 | 20250107 | 143600 | 5699137800 | 33850 | 33850 | 33900 | 33850 | 159 |
| 239 | 20250107 | 143500 | 5693749000 | 33900 | 33850 | 33900 | 33850 | 141 |
| 240 | 20250107 | 143400 | 5688973900 | 33900 | 33850 | 33900 | 33850 | 152 |
| 241 | 20250107 | 143300 | 5683826100 | 33900 | 33900 | 33950 | 33850 | 197 |
| 242 | 20250107 | 143200 | 5677154350 | 33950 | 33900 | 33950 | 33850 | 862 |
| 243 | 20250107 | 143100 | 5647933100 | 33950 | 33950 | 33950 | 33900 | 71 |
| 244 | 20250107 | 143000 | 5645524700 | 33950 | 33900 | 33950 | 33850 | 418 |
| 245 | 20250107 | 142900 | 5631355150 | 33850 | 33900 | 33900 | 33850 | 371 |
| 246 | 20250107 | 142800 | 5618790200 | 33900 | 33950 | 33950 | 33850 | 309 |
| 247 | 20250107 | 142700 | 5608319950 | 33950 | 33850 | 33950 | 33850 | 165 |
| 248 | 20250107 | 142600 | 5602726650 | 33950 | 33950 | 33950 | 33850 | 926 |
| 249 | 20250107 | 142500 | 5571331650 | 33950 | 33900 | 33950 | 33900 | 67 |
| 250 | 20250107 | 142400 | 5569059100 | 33900 | 33900 | 34000 | 33850 | 555 |
| 251 | 20250107 | 142300 | 5550238900 | 33900 | 33900 | 33950 | 33900 | 135 |
| 252 | 20250107 | 142200 | 5545660650 | 33950 | 33950 | 33950 | 33900 | 302 |
| 253 | 20250107 | 142100 | 5535419100 | 33900 | 33950 | 33950 | 33900 | 153 |
| 254 | 20250107 | 142000 | 5530228450 | 33950 | 33950 | 33950 | 33900 | 510 |
| 255 | 20250107 | 141900 | 5512930600 | 33900 | 34000 | 34000 | 33900 | 213 |
| 256 | 20250107 | 141800 | 5505704950 | 33950 | 33950 | 34000 | 33950 | 213 |
| 257 | 20250107 | 141700 | 5498470850 | 34000 | 33950 | 34000 | 33950 | 569 |
| 258 | 20250107 | 141600 | 5479134100 | 34000 | 33950 | 34000 | 33950 | 219 |
| 259 | 20250107 | 141500 | 5471695950 | 33950 | 34000 | 34000 | 33950 | 197 |
| 260 | 20250107 | 141400 | 5465005800 | 34000 | 33950 | 34000 | 33950 | 87 |
| 261 | 20250107 | 141300 | 5462050350 | 34000 | 34000 | 34000 | 33950 | 36 |
| 262 | 20250107 | 141200 | 5460826550 | 34000 | 33950 | 34000 | 33900 | 462 |
| 263 | 20250107 | 141100 | 5445141250 | 33950 | 33900 | 33950 | 33900 | 72 |
| 264 | 20250107 | 141000 | 5442697950 | 33950 | 33900 | 33950 | 33900 | 30 |
| 265 | 20250107 | 140900 | 5441679750 | 33900 | 33900 | 33950 | 33900 | 47 |
| 266 | 20250107 | 140800 | 5440084950 | 33950 | 33900 | 33950 | 33900 | 31 |
| 267 | 20250107 | 140700 | 5439032850 | 33900 | 33900 | 33950 | 33900 | 48 |
| 268 | 20250107 | 140600 | 5437404400 | 33950 | 33900 | 33950 | 33900 | 295 |
| 269 | 20250107 | 140500 | 5427401600 | 33950 | 33950 | 33950 | 33900 | 46 |
| 270 | 20250107 | 140400 | 5425840700 | 33900 | 33900 | 33950 | 33900 | 195 |
| 271 | 20250107 | 140300 | 5419228750 | 33900 | 33900 | 33950 | 33900 | 296 |
| 272 | 20250107 | 140200 | 5409188850 | 33950 | 33900 | 33950 | 33900 | 260 |
| 273 | 20250107 | 140100 | 5400362950 | 33900 | 33900 | 33950 | 33900 | 34 |
| 274 | 20250107 | 140000 | 5399209000 | 33950 | 33950 | 33950 | 33900 | 124 |
| 275 | 20250107 | 135900 | 5395003350 | 33900 | 33900 | 33950 | 33900 | 83 |
| 276 | 20250107 | 135800 | 5392188100 | 33950 | 33950 | 33950 | 33900 | 95 |
| 277 | 20250107 | 135700 | 5388966050 | 33950 | 33950 | 33950 | 33900 | 123 |
| 278 | 20250107 | 135600 | 5384792850 | 33950 | 33950 | 34000 | 33900 | 252 |
| 279 | 20250107 | 135500 | 5376233550 | 34000 | 33900 | 34000 | 33900 | 439 |
| 280 | 20250107 | 135400 | 5361331650 | 33950 | 33900 | 33950 | 33900 | 98 |
| 281 | 20250107 | 135300 | 5358008100 | 33950 | 33950 | 33950 | 33900 | 176 |
| 282 | 20250107 | 135200 | 5352036500 | 33950 | 33950 | 33950 | 33900 | 554 |
| 283 | 20250107 | 135100 | 5333250750 | 33900 | 33950 | 34000 | 33900 | 252 |
| 284 | 20250107 | 135000 | 5324700000 | 34000 | 34000 | 34000 | 33950 | 133 |
| 285 | 20250107 | 134900 | 5320181150 | 34000 | 33900 | 34000 | 33900 | 1617 |
| 286 | 20250107 | 134800 | 5265289700 | 33950 | 33950 | 33950 | 33900 | 85 |
| 287 | 20250107 | 134700 | 5262406500 | 33950 | 33900 | 33950 | 33900 | 93 |
| 288 | 20250107 | 134600 | 5259252100 | 33900 | 33900 | 33950 | 33900 | 183 |
| 289 | 20250107 | 134500 | 5253044900 | 33950 | 33900 | 33950 | 33900 | 70 |
| 290 | 20250107 | 134400 | 5250670550 | 33950 | 33900 | 33950 | 33900 | 101 |
| 291 | 20250107 | 134300 | 5247244800 | 33900 | 33900 | 33950 | 33900 | 76 |
| 292 | 20250107 | 134200 | 5244666900 | 33950 | 33850 | 33950 | 33850 | 816 |
| 293 | 20250107 | 134100 | 5217002150 | 33850 | 33850 | 33900 | 33850 | 72 |
| 294 | 20250107 | 134000 | 5214563300 | 33850 | 33900 | 33900 | 33850 | 92 |
| 295 | 20250107 | 133900 | 5211447350 | 33900 | 33900 | 33900 | 33850 | 1020 |
| 296 | 20250107 | 133800 | 5176875000 | 33900 | 33900 | 33900 | 33850 | 91 |
| 297 | 20250107 | 133700 | 5173792850 | 33850 | 33850 | 33900 | 33800 | 782 |
| 298 | 20250107 | 133600 | 5147325100 | 33850 | 33850 | 33850 | 33800 | 124 |
| 299 | 20250107 | 133500 | 5143131150 | 33850 | 33850 | 33850 | 33800 | 183 |
| 300 | 20250107 | 133400 | 5136943000 | 33850 | 33850 | 33850 | 33800 | 378 |
| 301 | 20250107 | 133300 | 5124151000 | 33850 | 33800 | 33850 | 33800 | 86 |
| 302 | 20250107 | 133200 | 5121242900 | 33850 | 33800 | 33850 | 33800 | 442 |
| 303 | 20250107 | 133100 | 5106299750 | 33850 | 33850 | 33850 | 33800 | 177 |
| 304 | 20250107 | 133000 | 5100310900 | 33850 | 33800 | 33850 | 33800 | 184 |
| 305 | 20250107 | 132900 | 5094088700 | 33800 | 33850 | 33850 | 33800 | 93 |
| 306 | 20250107 | 132800 | 5090943450 | 33850 | 33850 | 33850 | 33800 | 98 |
| 307 | 20250107 | 132700 | 5087629100 | 33800 | 33800 | 33850 | 33800 | 125 |
| 308 | 20250107 | 132600 | 5083401050 | 33800 | 33800 | 33800 | 33750 | 976 |
| 309 | 20250107 | 132500 | 5050418350 | 33800 | 33750 | 33800 | 33750 | 79 |
| 310 | 20250107 | 132400 | 5047750600 | 33750 | 33750 | 33800 | 33750 | 381 |
| 311 | 20250107 | 132300 | 5034884250 | 33750 | 33750 | 33800 | 33750 | 171 |
| 312 | 20250107 | 132200 | 5029108050 | 33750 | 33800 | 33800 | 33750 | 319 |
| 313 | 20250107 | 132100 | 5018334850 | 33750 | 33800 | 33800 | 33750 | 297 |
| 314 | 20250107 | 132000 | 5008298600 | 33750 | 33750 | 33800 | 33750 | 156 |
| 315 | 20250107 | 131900 | 5003028000 | 33800 | 33800 | 33800 | 33750 | 207 |
| 316 | 20250107 | 131800 | 4996037750 | 33800 | 33800 | 33800 | 33750 | 406 |
| 317 | 20250107 | 131700 | 4982316250 | 33800 | 33800 | 33800 | 33750 | 275 |
| 318 | 20250107 | 131600 | 4973027800 | 33800 | 33800 | 33800 | 33750 | 182 |
| 319 | 20250107 | 131500 | 4966881300 | 33800 | 33800 | 33800 | 33750 | 305 |
| 320 | 20250107 | 131400 | 4956574000 | 33800 | 33800 | 33800 | 33750 | 198 |
| 321 | 20250107 | 131300 | 4949887050 | 33800 | 33800 | 33800 | 33750 | 107 |
| 322 | 20250107 | 131200 | 4946270550 | 33800 | 33800 | 33800 | 33750 | 260 |
| 323 | 20250107 | 131100 | 4937484050 | 33800 | 33800 | 33800 | 33750 | 92 |
| 324 | 20250107 | 131000 | 4934374500 | 33800 | 33800 | 33800 | 33750 | 353 |
| 325 | 20250107 | 130900 | 4922444350 | 33800 | 33750 | 33800 | 33750 | 200 |
| 326 | 20250107 | 130800 | 4915685600 | 33750 | 33800 | 33800 | 33750 | 44 |
| 327 | 20250107 | 130700 | 4914199850 | 33800 | 33800 | 33800 | 33750 | 294 |
| 328 | 20250107 | 130600 | 4904273550 | 33800 | 33800 | 33800 | 33750 | 179 |
| 329 | 20250107 | 130500 | 4898224800 | 33800 | 33800 | 33800 | 33750 | 84 |
| 330 | 20250107 | 130400 | 4895385700 | 33800 | 33800 | 33800 | 33750 | 53 |
| 331 | 20250107 | 130300 | 4893594400 | 33800 | 33750 | 33800 | 33750 | 150 |
| 332 | 20250107 | 130200 | 4888526200 | 33750 | 33800 | 33800 | 33750 | 19 |
| 333 | 20250107 | 130100 | 4887884750 | 33800 | 33750 | 33800 | 33750 | 29 |
| 334 | 20250107 | 130000 | 4886905150 | 33750 | 33800 | 33800 | 33750 | 191 |
| 335 | 20250107 | 125900 | 4880453200 | 33750 | 33750 | 33800 | 33750 | 184 |
| 336 | 20250107 | 125800 | 4874242950 | 33750 | 33750 | 33750 | 33750 | 29 |
| 337 | 20250107 | 125700 | 4873264200 | 33800 | 33750 | 33800 | 33750 | 45 |
| 338 | 20250107 | 125600 | 4871743500 | 33750 | 33750 | 33750 | 33750 | 192 |
| 339 | 20250107 | 125500 | 4865263500 | 33750 | 33750 | 33800 | 33750 | 16 |
| 340 | 20250107 | 125400 | 4864722950 | 33750 | 33800 | 33800 | 33750 | 240 |
| 341 | 20250107 | 125300 | 4856619800 | 33750 | 33750 | 33750 | 33750 | 1 |
| 342 | 20250107 | 125200 | 4856586050 | 33750 | 33750 | 33750 | 33750 | 14 |
| 343 | 20250107 | 125100 | 4856113550 | 33750 | 33800 | 33800 | 33750 | 14 |
| 344 | 20250107 | 125000 | 4855640800 | 33750 | 33750 | 33800 | 33750 | 397 |
| 345 | 20250107 | 124900 | 4842232300 | 33800 | 33750 | 33800 | 33750 | 29 |
| 346 | 20250107 | 124800 | 4841253350 | 33750 | 33750 | 33750 | 33750 | 3 |
| 347 | 20250107 | 124700 | 4841152100 | 33750 | 33800 | 33800 | 33750 | 137 |
| 348 | 20250107 | 124600 | 4836522750 | 33750 | 33750 | 33750 | 33700 | 758 |
| 349 | 20250107 | 124500 | 4810941850 | 33700 | 33750 | 33750 | 33700 | 33 |
| 350 | 20250107 | 124400 | 4809829000 | 33700 | 33750 | 33750 | 33700 | 373 |
| 351 | 20250107 | 124300 | 4797241600 | 33750 | 33750 | 33750 | 33700 | 969 |
| 352 | 20250107 | 124200 | 4764544150 | 33800 | 33800 | 33800 | 33750 | 11 |
| 353 | 20250107 | 124100 | 4764172650 | 33750 | 33750 | 33800 | 33750 | 30 |
| 354 | 20250107 | 124000 | 4763159500 | 33800 | 33750 | 33800 | 33700 | 2356 |
| 355 | 20250107 | 123900 | 4683656050 | 33750 | 33800 | 33800 | 33750 | 666 |
| 356 | 20250107 | 123800 | 4661173100 | 33750 | 33800 | 33800 | 33750 | 237 |
| 357 | 20250107 | 123700 | 4653163950 | 33750 | 33800 | 33800 | 33750 | 78 |
| 358 | 20250107 | 123600 | 4650528250 | 33750 | 33750 | 33750 | 33750 | 18 |
| 359 | 20250107 | 123500 | 4649920750 | 33750 | 33750 | 33800 | 33750 | 26 |
| 360 | 20250107 | 123400 | 4649042150 | 33750 | 33800 | 33800 | 33750 | 235 |
| 361 | 20250107 | 123300 | 4641104950 | 33750 | 33750 | 33800 | 33750 | 54 |
| 362 | 20250107 | 123200 | 4639280750 | 33800 | 33800 | 33800 | 33750 | 489 |
| 363 | 20250107 | 123100 | 4622770550 | 33750 | 33800 | 33850 | 33750 | 239 |
| 364 | 20250107 | 123000 | 4614692300 | 33750 | 33800 | 33800 | 33750 | 1098 |
| 365 | 20250107 | 122900 | 4577583850 | 33750 | 33750 | 33800 | 33750 | 30 |
| 366 | 20250107 | 122800 | 4576571150 | 33750 | 33750 | 33800 | 33750 | 127 |
| 367 | 20250107 | 122700 | 4572279000 | 33750 | 33850 | 33850 | 33750 | 1335 |
| 368 | 20250107 | 122600 | 4527156800 | 33800 | 33800 | 33850 | 33800 | 60 |
| 369 | 20250107 | 122500 | 4525126100 | 33800 | 33800 | 33850 | 33800 | 64 |
| 370 | 20250107 | 122400 | 4522961850 | 33800 | 33800 | 33850 | 33800 | 225 |
| 371 | 20250107 | 122300 | 4515356650 | 33800 | 33800 | 33850 | 33800 | 2908 |
| 372 | 20250107 | 122200 | 4417061050 | 33800 | 33850 | 33850 | 33800 | 73 |
| 373 | 20250107 | 122100 | 4414590850 | 33800 | 33800 | 33850 | 33800 | 1211 |
| 374 | 20250107 | 122000 | 4373658950 | 33800 | 33850 | 33850 | 33800 | 1169 |
| 375 | 20250107 | 121900 | 4334135000 | 33850 | 33850 | 33850 | 33800 | 923 |
| 376 | 20250107 | 121800 | 4302894350 | 33850 | 33850 | 33900 | 33850 | 125 |
| 377 | 20250107 | 121700 | 4298662250 | 33850 | 33950 | 33950 | 33850 | 2323 |
| 378 | 20250107 | 121600 | 4219937050 | 33900 | 33900 | 33950 | 33900 | 29 |
| 379 | 20250107 | 121500 | 4218953650 | 33900 | 33900 | 33950 | 33900 | 156 |
| 380 | 20250107 | 121400 | 4213665150 | 33900 | 33950 | 33950 | 33900 | 231 |
| 381 | 20250107 | 121300 | 4205831000 | 33900 | 33950 | 33950 | 33900 | 59 |
| 382 | 20250107 | 121200 | 4203828800 | 33900 | 33950 | 34000 | 33900 | 1479 |
| 383 | 20250107 | 121100 | 4153621300 | 33950 | 33950 | 34000 | 33950 | 51 |
| 384 | 20250107 | 121000 | 4151889800 | 33950 | 34000 | 34000 | 33950 | 83 |
| 385 | 20250107 | 120900 | 4149068100 | 33950 | 33950 | 33950 | 33950 | 80 |
| 386 | 20250107 | 120800 | 4146352100 | 33950 | 34000 | 34000 | 33950 | 7 |
| 387 | 20250107 | 120700 | 4146114150 | 33950 | 33950 | 34000 | 33950 | 206 |
| 388 | 20250107 | 120600 | 4139115150 | 33950 | 34000 | 34000 | 33950 | 13 |
| 389 | 20250107 | 120500 | 4138673550 | 33950 | 33950 | 34000 | 33950 | 1619 |
| 390 | 20250107 | 120400 | 4083647300 | 33900 | 33950 | 33950 | 33900 | 113 |
| 391 | 20250107 | 120300 | 4079812600 | 33900 | 33900 | 33950 | 33900 | 13 |
| 392 | 20250107 | 120200 | 4079371600 | 33900 | 33950 | 33950 | 33900 | 26 |
| 393 | 20250107 | 120100 | 4078489700 | 33950 | 33900 | 33950 | 33900 | 198 |
| 394 | 20250107 | 120000 | 4071772850 | 33900 | 33900 | 33950 | 33900 | 268 |
| 395 | 20250107 | 115900 | 4062675400 | 33950 | 33900 | 33950 | 33900 | 147 |
| 396 | 20250107 | 115800 | 4057686750 | 33900 | 33900 | 33950 | 33900 | 617 |
| 397 | 20250107 | 115700 | 4036741750 | 33950 | 33950 | 33950 | 33900 | 185 |
| 398 | 20250107 | 115600 | 4030461900 | 33950 | 33950 | 33950 | 33900 | 257 |
| 399 | 20250107 | 115500 | 4021737550 | 33900 | 33900 | 33950 | 33900 | 251 |
| 400 | 20250107 | 115400 | 4013220850 | 33950 | 33950 | 33950 | 33900 | 120 |
| 401 | 20250107 | 115300 | 4009149900 | 33950 | 33950 | 33950 | 33900 | 151 |
| 402 | 20250107 | 115200 | 4004025550 | 33900 | 33950 | 33950 | 33900 | 93 |
| 403 | 20250107 | 115100 | 4000868950 | 33900 | 33900 | 33950 | 33900 | 547 |
| 404 | 20250107 | 115000 | 3982325400 | 33900 | 33950 | 33950 | 33900 | 232 |
| 405 | 20250107 | 114900 | 3974454800 | 33950 | 33900 | 33950 | 33900 | 84 |
| 406 | 20250107 | 114800 | 3971604400 | 33900 | 33900 | 33900 | 33900 | 230 |
| 407 | 20250107 | 114700 | 3963807400 | 33900 | 33900 | 33950 | 33900 | 996 |
| 408 | 20250107 | 114600 | 3930012600 | 33900 | 33950 | 33950 | 33900 | 352 |
| 409 | 20250107 | 114500 | 3918074350 | 33950 | 33950 | 33950 | 33900 | 22 |
| 410 | 20250107 | 114400 | 3917328300 | 33900 | 33900 | 33900 | 33900 | 171 |
| 411 | 20250107 | 114300 | 3911531400 | 33900 | 34000 | 34050 | 33900 | 8000 |
| 412 | 20250107 | 114200 | 3639587350 | 34050 | 34100 | 34100 | 34000 | 190 |
| 413 | 20250107 | 114100 | 3633117650 | 34000 | 34050 | 34100 | 34000 | 301 |
| 414 | 20250107 | 114000 | 3622868750 | 34050 | 34000 | 34050 | 34000 | 130 |
| 415 | 20250107 | 113900 | 3618442800 | 34050 | 34100 | 34100 | 34000 | 181 |
| 416 | 20250107 | 113800 | 3612280550 | 34050 | 34050 | 34100 | 34000 | 2429 |
| 417 | 20250107 | 113700 | 3529571300 | 34050 | 34150 | 34150 | 34050 | 87 |
| 418 | 20250107 | 113600 | 3526604600 | 34100 | 34100 | 34150 | 34050 | 690 |
| 419 | 20250107 | 113500 | 3503076900 | 34100 | 34050 | 34100 | 34050 | 2123 |
| 420 | 20250107 | 113400 | 3430715550 | 34100 | 34100 | 34100 | 34050 | 587 |
| 421 | 20250107 | 113300 | 3410707600 | 34100 | 34050 | 34100 | 34050 | 20 |
| 422 | 20250107 | 113200 | 3410026400 | 34100 | 34100 | 34100 | 34050 | 111 |
| 423 | 20250107 | 113100 | 3406244200 | 34100 | 34100 | 34100 | 34050 | 791 |
| 424 | 20250107 | 113000 | 3379302200 | 34100 | 34100 | 34150 | 34050 | 717 |
| 425 | 20250107 | 112900 | 3354856550 | 34100 | 34150 | 34150 | 34100 | 895 |
| 426 | 20250107 | 112800 | 3324333800 | 34100 | 34150 | 34150 | 34100 | 360 |
| 427 | 20250107 | 112700 | 3312044250 | 34100 | 34150 | 34150 | 34100 | 88 |
| 428 | 20250107 | 112600 | 3309041850 | 34100 | 34100 | 34150 | 34100 | 90 |
| 429 | 20250107 | 112500 | 3305972150 | 34150 | 34100 | 34150 | 34100 | 67 |
| 430 | 20250107 | 112400 | 3303687000 | 34150 | 34150 | 34150 | 34100 | 47 |
| 431 | 20250107 | 112300 | 3302083800 | 34100 | 34100 | 34150 | 34100 | 64 |
| 432 | 20250107 | 112200 | 3299900400 | 34150 | 34150 | 34150 | 34100 | 49 |
| 433 | 20250107 | 112100 | 3298228550 | 34150 | 34150 | 34150 | 34100 | 35 |
| 434 | 20250107 | 112000 | 3297034250 | 34150 | 34150 | 34150 | 34100 | 17 |
| 435 | 20250107 | 111900 | 3296453800 | 34150 | 34150 | 34150 | 34100 | 47 |
| 436 | 20250107 | 111800 | 3294850100 | 34150 | 34150 | 34150 | 34100 | 21 |
| 437 | 20250107 | 111700 | 3294133200 | 34150 | 34150 | 34150 | 34100 | 32 |
| 438 | 20250107 | 111600 | 3293041050 | 34150 | 34150 | 34150 | 34100 | 125 |
| 439 | 20250107 | 111500 | 3288776800 | 34150 | 34150 | 34150 | 34100 | 77 |
| 440 | 20250107 | 111400 | 3286150050 | 34100 | 34150 | 34150 | 34100 | 122 |
| 441 | 20250107 | 111300 | 3281988300 | 34150 | 34150 | 34150 | 34100 | 276 |
| 442 | 20250107 | 111200 | 3272572200 | 34150 | 34150 | 34150 | 34100 | 25 |
| 443 | 20250107 | 111100 | 3271718950 | 34150 | 34150 | 34150 | 34100 | 13 |
| 444 | 20250107 | 111000 | 3271275100 | 34150 | 34150 | 34150 | 34100 | 168 |
| 445 | 20250107 | 110900 | 3265544350 | 34100 | 34150 | 34150 | 34100 | 61 |
| 446 | 20250107 | 110800 | 3263463300 | 34100 | 34150 | 34150 | 34100 | 425 |
| 447 | 20250107 | 110700 | 3248968900 | 34150 | 34150 | 34150 | 34100 | 100 |
| 448 | 20250107 | 110600 | 3245554750 | 34150 | 34150 | 34150 | 34100 | 54 |
| 449 | 20250107 | 110500 | 3243711450 | 34150 | 34100 | 34150 | 34100 | 306 |
| 450 | 20250107 | 110400 | 3233263300 | 34150 | 34150 | 34150 | 34150 | 22 |
| 451 | 20250107 | 110300 | 3232512000 | 34100 | 34150 | 34200 | 34100 | 877 |
| 452 | 20250107 | 110200 | 3202565550 | 34150 | 34200 | 34200 | 34150 | 1055 |
| 453 | 20250107 | 110100 | 3166523250 | 34200 | 34200 | 34200 | 34150 | 71 |
| 454 | 20250107 | 110000 | 3164095100 | 34150 | 34150 | 34200 | 34150 | 164 |
| 455 | 20250107 | 105900 | 3158487950 | 34200 | 34200 | 34200 | 34150 | 321 |
| 456 | 20250107 | 105800 | 3147510500 | 34200 | 34200 | 34200 | 34150 | 104 |
| 457 | 20250107 | 105700 | 3143954250 | 34200 | 34200 | 34200 | 34150 | 89 |
| 458 | 20250107 | 105600 | 3140910600 | 34200 | 34200 | 34200 | 34150 | 88 |
| 459 | 20250107 | 105500 | 3137901800 | 34200 | 34200 | 34200 | 34150 | 45 |
| 460 | 20250107 | 105400 | 3136362850 | 34200 | 34100 | 34200 | 34100 | 2376 |
| 461 | 20250107 | 105300 | 3055222100 | 34150 | 34150 | 34150 | 34100 | 608 |
| 462 | 20250107 | 105200 | 3034461600 | 34150 | 34150 | 34150 | 34100 | 16 |
| 463 | 20250107 | 105100 | 3033915300 | 34150 | 34150 | 34150 | 34100 | 130 |
| 464 | 20250107 | 105000 | 3029477700 | 34150 | 34150 | 34150 | 34100 | 117 |
| 465 | 20250107 | 104900 | 3025485100 | 34150 | 34150 | 34150 | 34100 | 148 |
| 466 | 20250107 | 104800 | 3020435650 | 34150 | 34150 | 34150 | 34100 | 61 |
| 467 | 20250107 | 104700 | 3018352850 | 34150 | 34150 | 34150 | 34100 | 477 |
| 468 | 20250107 | 104600 | 3002085500 | 34100 | 34150 | 34150 | 34100 | 130 |
| 469 | 20250107 | 104500 | 2997650950 | 34150 | 34150 | 34150 | 34100 | 30 |
| 470 | 20250107 | 104400 | 2996626650 | 34150 | 34150 | 34150 | 34100 | 31 |
| 471 | 20250107 | 104300 | 2995568750 | 34150 | 34150 | 34150 | 34100 | 65 |
| 472 | 20250107 | 104200 | 2993351400 | 34150 | 34150 | 34150 | 34100 | 32 |
| 473 | 20250107 | 104100 | 2992259400 | 34150 | 34150 | 34150 | 34100 | 151 |
| 474 | 20250107 | 104000 | 2987109450 | 34100 | 34100 | 34150 | 34100 | 347 |
| 475 | 20250107 | 103900 | 2975262900 | 34150 | 34100 | 34150 | 34100 | 62 |
| 476 | 20250107 | 103800 | 2973148600 | 34150 | 34100 | 34150 | 34100 | 540 |
| 477 | 20250107 | 103700 | 2954734400 | 34100 | 34150 | 34150 | 34100 | 125 |
| 478 | 20250107 | 103600 | 2950468450 | 34150 | 34100 | 34150 | 34100 | 289 |
| 479 | 20250107 | 103500 | 2940600700 | 34150 | 34100 | 34150 | 34100 | 63 |
| 480 | 20250107 | 103400 | 2938449800 | 34150 | 34150 | 34150 | 34100 | 61 |
| 481 | 20250107 | 103300 | 2936366750 | 34150 | 34150 | 34150 | 34100 | 204 |
| 482 | 20250107 | 103200 | 2929401800 | 34150 | 34150 | 34150 | 34100 | 29 |
| 483 | 20250107 | 103100 | 2928411850 | 34100 | 34150 | 34150 | 34100 | 290 |
| 484 | 20250107 | 103000 | 2918509800 | 34150 | 34100 | 34150 | 34100 | 9 |
| 485 | 20250107 | 102900 | 2918202500 | 34100 | 34100 | 34150 | 34100 | 50 |
| 486 | 20250107 | 102800 | 2916497450 | 34100 | 34150 | 34150 | 34100 | 15 |
| 487 | 20250107 | 102700 | 2915985550 | 34100 | 34150 | 34150 | 34100 | 728 |
| 488 | 20250107 | 102600 | 2891159000 | 34150 | 34150 | 34150 | 34100 | 55 |
| 489 | 20250107 | 102500 | 2889282200 | 34150 | 34100 | 34150 | 34100 | 19 |
| 490 | 20250107 | 102400 | 2888633600 | 34100 | 34150 | 34150 | 34100 | 883 |
| 491 | 20250107 | 102300 | 2858523000 | 34150 | 34150 | 34150 | 34100 | 92 |
| 492 | 20250107 | 102200 | 2855384150 | 34150 | 34150 | 34150 | 34100 | 348 |
| 493 | 20250107 | 102100 | 2843501600 | 34100 | 34100 | 34100 | 34100 | 13 |
| 494 | 20250107 | 102000 | 2843058300 | 34100 | 34100 | 34100 | 34050 | 816 |
| 495 | 20250107 | 101900 | 2815234950 | 34100 | 34100 | 34100 | 34050 | 166 |
| 496 | 20250107 | 101800 | 2809575550 | 34100 | 34150 | 34150 | 34050 | 370 |
| 497 | 20250107 | 101700 | 2796959150 | 34100 | 34150 | 34150 | 34100 | 1749 |
| 498 | 20250107 | 101600 | 2737267500 | 34150 | 34100 | 34150 | 34100 | 39 |
| 499 | 20250107 | 101500 | 2735935750 | 34150 | 34100 | 34150 | 34100 | 134 |
| 500 | 20250107 | 101400 | 2731364200 | 34150 | 34150 | 34150 | 34100 | 40 |
| 501 | 20250107 | 101300 | 2729998800 | 34150 | 34100 | 34150 | 34100 | 34 |
| 502 | 20250107 | 101200 | 2728838800 | 34100 | 34100 | 34150 | 34100 | 38 |
| 503 | 20250107 | 101100 | 2727542850 | 34100 | 34150 | 34150 | 34100 | 1081 |
| 504 | 20250107 | 101000 | 2690679800 | 34100 | 34100 | 34150 | 34100 | 623 |
| 505 | 20250107 | 100900 | 2669434350 | 34150 | 34150 | 34150 | 34100 | 154 |
| 506 | 20250107 | 100800 | 2664180800 | 34100 | 34100 | 34150 | 34100 | 1473 |
| 507 | 20250107 | 100700 | 2613938500 | 34100 | 34150 | 34150 | 34100 | 535 |
| 508 | 20250107 | 100600 | 2595672800 | 34150 | 34150 | 34150 | 34100 | 222 |
| 509 | 20250107 | 100500 | 2588097550 | 34150 | 34150 | 34150 | 34100 | 1042 |
| 510 | 20250107 | 100400 | 2552550900 | 34150 | 34150 | 34150 | 34100 | 56 |
| 511 | 20250107 | 100300 | 2550638600 | 34100 | 34150 | 34150 | 34100 | 405 |
| 512 | 20250107 | 100200 | 2536809800 | 34150 | 34150 | 34150 | 34100 | 317 |
| 513 | 20250107 | 100100 | 2525988500 | 34100 | 34200 | 34200 | 34100 | 306 |
| 514 | 20250107 | 100000 | 2515531000 | 34150 | 34150 | 34200 | 34150 | 20 |
| 515 | 20250107 | 095900 | 2514847400 | 34150 | 34150 | 34200 | 34100 | 2572 |
| 516 | 20250107 | 095800 | 2427076100 | 34150 | 34150 | 34150 | 34100 | 38 |
| 517 | 20250107 | 095700 | 2425778550 | 34150 | 34100 | 34150 | 34100 | 55 |
| 518 | 20250107 | 095600 | 2423901100 | 34100 | 34150 | 34150 | 34100 | 289 |
| 519 | 20250107 | 095500 | 2414036350 | 34100 | 34150 | 34150 | 34100 | 131 |
| 520 | 20250107 | 095400 | 2409568200 | 34150 | 34150 | 34150 | 34100 | 530 |
| 521 | 20250107 | 095300 | 2391471650 | 34200 | 34200 | 34200 | 34150 | 110 |
| 522 | 20250107 | 095200 | 2387711600 | 34200 | 34200 | 34200 | 34150 | 171 |
| 523 | 20250107 | 095100 | 2381866550 | 34100 | 34100 | 34150 | 34100 | 2789 |
| 524 | 20250107 | 095000 | 2286649750 | 34100 | 34250 | 34250 | 34100 | 5496 |
| 525 | 20250107 | 094900 | 2098996750 | 34250 | 34200 | 34250 | 34150 | 868 |
| 526 | 20250107 | 094800 | 2069313800 | 34200 | 34200 | 34200 | 34150 | 710 |
| 527 | 20250107 | 094700 | 2045036550 | 34200 | 34200 | 34200 | 34150 | 85 |
| 528 | 20250107 | 094600 | 2042130100 | 34200 | 34200 | 34200 | 34150 | 691 |
| 529 | 20250107 | 094500 | 2018529050 | 34150 | 34200 | 34200 | 34150 | 435 |
| 530 | 20250107 | 094400 | 2003654100 | 34150 | 34200 | 34200 | 34150 | 66 |
| 531 | 20250107 | 094300 | 2001397300 | 34150 | 34200 | 34200 | 34150 | 60 |
| 532 | 20250107 | 094200 | 1999346600 | 34150 | 34200 | 34200 | 34150 | 207 |
| 533 | 20250107 | 094100 | 1992268100 | 34150 | 34200 | 34200 | 34150 | 205 |
| 534 | 20250107 | 094000 | 1985265750 | 34150 | 34200 | 34200 | 34150 | 21 |
| 535 | 20250107 | 093900 | 1984547700 | 34150 | 34150 | 34200 | 34150 | 128 |
| 536 | 20250107 | 093800 | 1980173600 | 34150 | 34150 | 34200 | 34100 | 1413 |
| 537 | 20250107 | 093700 | 1931928100 | 34150 | 34200 | 34200 | 34150 | 21 |
| 538 | 20250107 | 093600 | 1931209950 | 34150 | 34200 | 34200 | 34150 | 26 |
| 539 | 20250107 | 093500 | 1930321500 | 34200 | 34150 | 34200 | 34100 | 1637 |
| 540 | 20250107 | 093400 | 1874420700 | 34150 | 34200 | 34200 | 34150 | 264 |
| 541 | 20250107 | 093300 | 1865394650 | 34200 | 34150 | 34200 | 34150 | 61 |
| 542 | 20250107 | 093200 | 1863311450 | 34150 | 34150 | 34200 | 34100 | 887 |
| 543 | 20250107 | 093100 | 1833022600 | 34200 | 34200 | 34200 | 34150 | 25 |
| 544 | 20250107 | 093000 | 1832168650 | 34200 | 34100 | 34200 | 34100 | 315 |
| 545 | 20250107 | 092900 | 1821414950 | 34100 | 34150 | 34150 | 34100 | 211 |
| 546 | 20250107 | 092800 | 1814212800 | 34100 | 34150 | 34150 | 34100 | 1136 |
| 547 | 20250107 | 092700 | 1775437600 | 34150 | 34150 | 34150 | 34100 | 763 |
| 548 | 20250107 | 092600 | 1749384200 | 34150 | 34100 | 34150 | 34100 | 119 |
| 549 | 20250107 | 092500 | 1745324850 | 34100 | 34100 | 34100 | 34050 | 1046 |
| 550 | 20250107 | 092400 | 1709657650 | 34050 | 34150 | 34150 | 34050 | 1594 |
| 551 | 20250107 | 092300 | 1655302600 | 34100 | 34150 | 34200 | 34100 | 1156 |
| 552 | 20250107 | 092200 | 1615823750 | 34150 | 34200 | 34200 | 34150 | 513 |
| 553 | 20250107 | 092100 | 1598290000 | 34150 | 34250 | 34250 | 34150 | 995 |
| 554 | 20250107 | 092000 | 1564249650 | 34200 | 34250 | 34250 | 34200 | 161 |
| 555 | 20250107 | 091900 | 1558736800 | 34250 | 34250 | 34250 | 34200 | 89 |
| 556 | 20250107 | 091800 | 1555688750 | 34200 | 34200 | 34250 | 34200 | 1025 |
| 557 | 20250107 | 091700 | 1520631200 | 34200 | 34250 | 34250 | 34200 | 703 |
| 558 | 20250107 | 091600 | 1496583100 | 34200 | 34300 | 34350 | 34200 | 2624 |
| 559 | 20250107 | 091500 | 1406663800 | 34300 | 34200 | 34350 | 34200 | 4217 |
| 560 | 20250107 | 091400 | 1262189150 | 34200 | 34300 | 34350 | 34150 | 6044 |
| 561 | 20250107 | 091300 | 1055362400 | 34250 | 34400 | 34400 | 34250 | 2231 |
| 562 | 20250107 | 091200 | 978800250 | 34400 | 34450 | 34500 | 34350 | 701 |
| 563 | 20250107 | 091100 | 954657500 | 34450 | 34400 | 34450 | 34350 | 1268 |
| 564 | 20250107 | 091000 | 911015500 | 34400 | 34400 | 34450 | 34300 | 755 |
| 565 | 20250107 | 090900 | 885061800 | 34400 | 34400 | 34450 | 34350 | 735 |
| 566 | 20250107 | 090800 | 859798400 | 34400 | 34500 | 34500 | 34400 | 4053 |
| 567 | 20250107 | 090700 | 720265650 | 34500 | 34700 | 34700 | 34500 | 3321 |
| 568 | 20250107 | 090600 | 605465000 | 34650 | 34700 | 34750 | 34600 | 1120 |
| 569 | 20250107 | 090500 | 566643450 | 34750 | 34650 | 34750 | 34650 | 1462 |
| 570 | 20250107 | 090400 | 515934750 | 34650 | 34650 | 34650 | 34550 | 2521 |
| 571 | 20250107 | 090300 | 428728000 | 34600 | 34650 | 34650 | 34550 | 718 |
| 572 | 20250107 | 090200 | 403890900 | 34650 | 34650 | 34750 | 34500 | 3414 |
| 573 | 20250107 | 090100 | 285726200 | 34650 | 34650 | 34750 | 34650 | 1636 |
| 574 | 20250107 | 090000 | 228934500 | 34650 | 34700 | 34800 | 34500 | 6596 |