30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 3 | 20250109 | 183200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250109 | 183100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250109 | 183000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250109 | 182900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250109 | 182800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250109 | 182700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250109 | 182600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250109 | 182500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250109 | 182400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250109 | 182300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250109 | 182200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250109 | 182100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250109 | 182000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250109 | 181900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250109 | 181800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250109 | 181700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250109 | 181600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250109 | 181500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250109 | 181400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250109 | 181300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250109 | 181200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250109 | 181100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250109 | 181000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250109 | 180900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250109 | 180800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250109 | 180700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250109 | 180600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250109 | 180500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250109 | 180400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250109 | 180300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 33 | 20250109 | 180200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250109 | 180100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250109 | 180000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250109 | 175900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250109 | 175800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250109 | 175700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250109 | 175600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250109 | 175500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250109 | 175400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250109 | 175300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250109 | 175200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250109 | 175100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250109 | 175000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250109 | 174900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250109 | 174800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250109 | 174700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250109 | 174600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250109 | 174500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250109 | 174400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250109 | 174300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250109 | 174200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250109 | 174100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250109 | 174000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250109 | 173900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250109 | 173800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250109 | 173700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250109 | 173600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250109 | 173500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250109 | 173400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250109 | 173300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 63 | 20250109 | 173200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250109 | 173100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250109 | 173000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250109 | 172900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250109 | 172800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250109 | 172700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250109 | 172600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250109 | 172500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250109 | 172400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250109 | 172300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250109 | 172200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250109 | 172100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250109 | 172000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250109 | 171900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250109 | 171800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250109 | 171700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250109 | 171600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250109 | 171500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250109 | 171400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250109 | 171300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250109 | 171200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250109 | 171100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250109 | 171000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250109 | 170900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250109 | 170800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250109 | 170700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250109 | 170600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250109 | 170500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250109 | 170400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250109 | 170300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 93 | 20250109 | 170200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250109 | 170100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250109 | 170000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250109 | 165900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250109 | 165800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250109 | 165700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250109 | 165600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250109 | 165500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250109 | 165400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250109 | 165300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250109 | 165200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250109 | 165100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250109 | 165000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250109 | 164900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250109 | 164800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250109 | 164700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250109 | 164600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250109 | 164500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250109 | 164400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250109 | 164300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250109 | 164200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250109 | 164100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250109 | 164000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250109 | 163900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250109 | 163800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250109 | 163700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250109 | 163600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250109 | 163500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250109 | 163400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250109 | 163300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 123 | 20250109 | 163200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250109 | 163100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250109 | 163000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250109 | 162900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250109 | 162800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250109 | 162700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250109 | 162600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250109 | 162500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250109 | 162400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250109 | 162300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250109 | 162200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250109 | 162100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250109 | 162000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250109 | 161900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250109 | 161800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250109 | 161700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250109 | 161600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250109 | 161500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250109 | 161400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250109 | 161300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250109 | 161200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250109 | 161100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250109 | 161000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250109 | 160900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250109 | 160800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250109 | 160700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250109 | 160600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250109 | 160500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250109 | 160400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250109 | 160300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 153 | 20250109 | 160200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250109 | 160100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250109 | 160000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250109 | 155900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250109 | 155800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250109 | 155700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250109 | 155600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250109 | 155500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250109 | 155400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250109 | 155300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250109 | 155200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250109 | 155100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250109 | 155000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250109 | 154900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250109 | 154800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250109 | 154700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250109 | 154600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250109 | 154500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250109 | 154400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250109 | 154300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250109 | 154200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250109 | 154100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250109 | 154000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250109 | 153900 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250109 | 153800 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250109 | 153700 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250109 | 153600 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250109 | 153500 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250109 | 153400 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250109 | 153300 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 183 | 20250109 | 153200 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250109 | 153100 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250109 | 153000 | 4766389500 | 34000 | 34000 | 34000 | 34000 | 5102 |
| 186 | 20250109 | 152900 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250109 | 152800 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250109 | 152700 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250109 | 152600 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250109 | 152500 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250109 | 152400 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250109 | 152300 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250109 | 152200 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250109 | 152100 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250109 | 152000 | 4592921500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250109 | 151900 | 4592921500 | 34000 | 33950 | 34000 | 33950 | 162 |
| 197 | 20250109 | 151800 | 4587417850 | 33950 | 34000 | 34050 | 33950 | 553 |
| 198 | 20250109 | 151700 | 4568614100 | 34000 | 34050 | 34050 | 34000 | 493 |
| 199 | 20250109 | 151600 | 4551849150 | 34050 | 34050 | 34050 | 34000 | 244 |
| 200 | 20250109 | 151500 | 4543549200 | 34050 | 34000 | 34050 | 34000 | 311 |
| 201 | 20250109 | 151400 | 4532973600 | 34000 | 34050 | 34050 | 33950 | 287 |
| 202 | 20250109 | 151300 | 4523211500 | 34050 | 34000 | 34050 | 33950 | 439 |
| 203 | 20250109 | 151200 | 4508286450 | 34050 | 34000 | 34050 | 33950 | 458 |
| 204 | 20250109 | 151100 | 4492712300 | 33950 | 34050 | 34050 | 33950 | 186 |
| 205 | 20250109 | 151000 | 4486388700 | 34050 | 33950 | 34050 | 33950 | 230 |
| 206 | 20250109 | 150900 | 4478566750 | 33950 | 34000 | 34050 | 33950 | 201 |
| 207 | 20250109 | 150800 | 4471732950 | 34000 | 34050 | 34050 | 33950 | 339 |
| 208 | 20250109 | 150700 | 4460214600 | 34050 | 34000 | 34050 | 33950 | 251 |
| 209 | 20250109 | 150600 | 4451678800 | 33950 | 34050 | 34050 | 33950 | 134 |
| 210 | 20250109 | 150500 | 4447121250 | 34000 | 34000 | 34100 | 34000 | 557 |
| 211 | 20250109 | 150400 | 4428181350 | 34000 | 34050 | 34050 | 34000 | 105 |
| 212 | 20250109 | 150300 | 4424606400 | 34000 | 34100 | 34100 | 34000 | 167 |
| 213 | 20250109 | 150200 | 4418917850 | 34100 | 34100 | 34100 | 34000 | 543 |
| 214 | 20250109 | 150100 | 4400428800 | 34150 | 34100 | 34150 | 34050 | 717 |
| 215 | 20250109 | 150000 | 4375980250 | 34050 | 34050 | 34100 | 34000 | 839 |
| 216 | 20250109 | 145900 | 4347387200 | 34050 | 34000 | 34100 | 34000 | 258 |
| 217 | 20250109 | 145800 | 4338605650 | 34000 | 34050 | 34050 | 34000 | 1038 |
| 218 | 20250109 | 145700 | 4303285050 | 34000 | 34050 | 34050 | 34000 | 276 |
| 219 | 20250109 | 145600 | 4293894150 | 34000 | 34000 | 34050 | 34000 | 57 |
| 220 | 20250109 | 145500 | 4291954300 | 34050 | 34000 | 34050 | 34000 | 57 |
| 221 | 20250109 | 145400 | 4290014450 | 34000 | 34050 | 34050 | 34000 | 79 |
| 222 | 20250109 | 145300 | 4287324750 | 34050 | 34050 | 34050 | 34000 | 103 |
| 223 | 20250109 | 145200 | 4283820100 | 34050 | 34000 | 34050 | 34000 | 192 |
| 224 | 20250109 | 145100 | 4277289200 | 34000 | 34000 | 34000 | 33950 | 379 |
| 225 | 20250109 | 145000 | 4264404250 | 34000 | 34000 | 34000 | 33950 | 203 |
| 226 | 20250109 | 144900 | 4257503700 | 34000 | 34000 | 34000 | 33950 | 45 |
| 227 | 20250109 | 144800 | 4255973900 | 33950 | 34000 | 34000 | 33950 | 94 |
| 228 | 20250109 | 144700 | 4252781750 | 33950 | 33950 | 34000 | 33950 | 127 |
| 229 | 20250109 | 144600 | 4248469200 | 33950 | 34000 | 34000 | 33950 | 100 |
| 230 | 20250109 | 144500 | 4245070300 | 34000 | 33950 | 34000 | 33950 | 23 |
| 231 | 20250109 | 144400 | 4244289250 | 33950 | 34000 | 34000 | 33950 | 196 |
| 232 | 20250109 | 144300 | 4237625900 | 33900 | 33950 | 33950 | 33900 | 162 |
| 233 | 20250109 | 144200 | 4232127650 | 33900 | 33900 | 33950 | 33900 | 67 |
| 234 | 20250109 | 144100 | 4229853250 | 33900 | 33950 | 33950 | 33900 | 624 |
| 235 | 20250109 | 144000 | 4208671450 | 33950 | 33950 | 34000 | 33900 | 130 |
| 236 | 20250109 | 143900 | 4204258300 | 34000 | 33900 | 34000 | 33900 | 33 |
| 237 | 20250109 | 143800 | 4203138000 | 33900 | 33900 | 33900 | 33900 | 27 |
| 238 | 20250109 | 143700 | 4202222700 | 33950 | 34000 | 34000 | 33900 | 516 |
| 239 | 20250109 | 143600 | 4184706250 | 33950 | 34000 | 34000 | 33950 | 19 |
| 240 | 20250109 | 143500 | 4184061150 | 33950 | 33950 | 34000 | 33950 | 21 |
| 241 | 20250109 | 143400 | 4183348050 | 34000 | 34000 | 34000 | 33950 | 59 |
| 242 | 20250109 | 143300 | 4181342350 | 34050 | 34000 | 34050 | 34000 | 23 |
| 243 | 20250109 | 143200 | 4180560250 | 33950 | 34000 | 34000 | 33950 | 52 |
| 244 | 20250109 | 143100 | 4178792450 | 34000 | 33950 | 34100 | 33950 | 56 |
| 245 | 20250109 | 143000 | 4176889400 | 34100 | 34050 | 34100 | 34000 | 442 |
| 246 | 20250109 | 142900 | 4161860500 | 34100 | 34050 | 34100 | 34000 | 338 |
| 247 | 20250109 | 142800 | 4150352750 | 34050 | 34000 | 34050 | 34000 | 74 |
| 248 | 20250109 | 142700 | 4147836700 | 34050 | 33950 | 34050 | 33950 | 7 |
| 249 | 20250109 | 142600 | 4147598450 | 34050 | 34000 | 34050 | 33950 | 265 |
| 250 | 20250109 | 142500 | 4138589350 | 34000 | 34000 | 34000 | 33950 | 46 |
| 251 | 20250109 | 142400 | 4137026350 | 34000 | 34000 | 34000 | 34000 | 4 |
| 252 | 20250109 | 142300 | 4136890350 | 34000 | 34000 | 34000 | 33950 | 26 |
| 253 | 20250109 | 142200 | 4136007300 | 33950 | 33950 | 34000 | 33950 | 57 |
| 254 | 20250109 | 142100 | 4134069750 | 34000 | 34000 | 34000 | 33950 | 28 |
| 255 | 20250109 | 142000 | 4133118600 | 33950 | 33950 | 33950 | 33950 | 21 |
| 256 | 20250109 | 141900 | 4132405650 | 34000 | 34000 | 34000 | 33950 | 16 |
| 257 | 20250109 | 141800 | 4131861700 | 34000 | 33900 | 34000 | 33900 | 106 |
| 258 | 20250109 | 141700 | 4128264150 | 33850 | 33850 | 33900 | 33850 | 13 |
| 259 | 20250109 | 141600 | 4127823600 | 33850 | 33850 | 33850 | 33850 | 5 |
| 260 | 20250109 | 141500 | 4127654350 | 33850 | 33850 | 33900 | 33850 | 91 |
| 261 | 20250109 | 141400 | 4124571200 | 33900 | 33900 | 33900 | 33850 | 14 |
| 262 | 20250109 | 141300 | 4124096700 | 33900 | 33950 | 33950 | 33850 | 67 |
| 263 | 20250109 | 141200 | 4121823850 | 33850 | 33900 | 33900 | 33850 | 431 |
| 264 | 20250109 | 141100 | 4107219200 | 33950 | 33900 | 34000 | 33900 | 41 |
| 265 | 20250109 | 141000 | 4105827350 | 33900 | 33900 | 34000 | 33850 | 241 |
| 266 | 20250109 | 140900 | 4097657200 | 33950 | 34050 | 34050 | 33950 | 489 |
| 267 | 20250109 | 140800 | 4081011300 | 33900 | 33850 | 33950 | 33850 | 47 |
| 268 | 20250109 | 140700 | 4079416750 | 33850 | 33900 | 33900 | 33850 | 660 |
| 269 | 20250109 | 140600 | 4057045050 | 33850 | 33900 | 33900 | 33800 | 341 |
| 270 | 20250109 | 140500 | 4045503050 | 33900 | 33850 | 33900 | 33800 | 21 |
| 271 | 20250109 | 140400 | 4044792100 | 33800 | 33800 | 33850 | 33750 | 894 |
| 272 | 20250109 | 140300 | 4014572000 | 33750 | 33800 | 33850 | 33750 | 82 |
| 273 | 20250109 | 140200 | 4011800450 | 33750 | 33850 | 33900 | 33750 | 3442 |
| 274 | 20250109 | 140100 | 3895442250 | 33850 | 33900 | 33900 | 33850 | 3710 |
| 275 | 20250109 | 140000 | 3769787100 | 33900 | 33950 | 34100 | 33900 | 984 |
| 276 | 20250109 | 135900 | 3736338600 | 33950 | 33950 | 34050 | 33950 | 1672 |
| 277 | 20250109 | 135800 | 3679431000 | 33950 | 33950 | 34000 | 33950 | 899 |
| 278 | 20250109 | 135700 | 3648871350 | 33950 | 33950 | 34000 | 33950 | 46 |
| 279 | 20250109 | 135600 | 3647309250 | 34000 | 34000 | 34000 | 33950 | 34 |
| 280 | 20250109 | 135500 | 3646154450 | 34000 | 33950 | 34000 | 33950 | 84 |
| 281 | 20250109 | 135400 | 3643301500 | 33950 | 33950 | 33950 | 33950 | 34 |
| 282 | 20250109 | 135300 | 3642147200 | 33950 | 33950 | 34000 | 33950 | 55 |
| 283 | 20250109 | 135200 | 3640279900 | 34000 | 34000 | 34000 | 33950 | 58 |
| 284 | 20250109 | 135100 | 3638309650 | 33950 | 33950 | 33950 | 33950 | 55 |
| 285 | 20250109 | 135000 | 3636442400 | 33950 | 33950 | 33950 | 33950 | 25 |
| 286 | 20250109 | 134900 | 3635593650 | 33950 | 34000 | 34000 | 33950 | 96 |
| 287 | 20250109 | 134800 | 3632333250 | 33950 | 33850 | 33950 | 33850 | 1565 |
| 288 | 20250109 | 134700 | 3579273600 | 33850 | 33850 | 33850 | 33850 | 38 |
| 289 | 20250109 | 134600 | 3577987300 | 33850 | 33850 | 33900 | 33850 | 181 |
| 290 | 20250109 | 134500 | 3571859550 | 33850 | 33850 | 33900 | 33850 | 70 |
| 291 | 20250109 | 134400 | 3569489100 | 33850 | 33900 | 33900 | 33850 | 38 |
| 292 | 20250109 | 134300 | 3568202750 | 33900 | 33850 | 33900 | 33850 | 267 |
| 293 | 20250109 | 134200 | 3559164700 | 33850 | 33850 | 33850 | 33850 | 197 |
| 294 | 20250109 | 134100 | 3552496250 | 33850 | 33900 | 33900 | 33850 | 61 |
| 295 | 20250109 | 134000 | 3550430850 | 33850 | 33900 | 33900 | 33850 | 947 |
| 296 | 20250109 | 133900 | 3518370200 | 33900 | 33850 | 33900 | 33850 | 80 |
| 297 | 20250109 | 133800 | 3515659950 | 33850 | 33850 | 33900 | 33850 | 46 |
| 298 | 20250109 | 133700 | 3514102300 | 33850 | 33900 | 33900 | 33850 | 1149 |
| 299 | 20250109 | 133600 | 3475156900 | 33900 | 33900 | 33950 | 33900 | 143 |
| 300 | 20250109 | 133500 | 3470309150 | 33900 | 33900 | 33950 | 33900 | 1620 |
| 301 | 20250109 | 133400 | 3415391100 | 33900 | 33950 | 33950 | 33900 | 89 |
| 302 | 20250109 | 133300 | 3412373850 | 33900 | 33900 | 33950 | 33900 | 97 |
| 303 | 20250109 | 133200 | 3409083750 | 33900 | 33900 | 33900 | 33900 | 1306 |
| 304 | 20250109 | 133100 | 3364810350 | 33900 | 33900 | 33900 | 33900 | 106 |
| 305 | 20250109 | 133000 | 3361216950 | 33900 | 33900 | 33950 | 33900 | 237 |
| 306 | 20250109 | 132900 | 3353174150 | 33900 | 33900 | 33950 | 33900 | 64 |
| 307 | 20250109 | 132800 | 3351003750 | 33950 | 33900 | 33950 | 33900 | 51 |
| 308 | 20250109 | 132700 | 3349274800 | 33950 | 33900 | 33950 | 33900 | 618 |
| 309 | 20250109 | 132600 | 3328297550 | 33900 | 33900 | 33950 | 33900 | 70 |
| 310 | 20250109 | 132500 | 3325922450 | 33900 | 33900 | 33950 | 33900 | 74 |
| 311 | 20250109 | 132400 | 3323413800 | 33900 | 33900 | 34000 | 33900 | 228 |
| 312 | 20250109 | 132300 | 3315675200 | 33900 | 33950 | 33950 | 33900 | 184 |
| 313 | 20250109 | 132200 | 3309428450 | 33950 | 33950 | 33950 | 33950 | 54 |
| 314 | 20250109 | 132100 | 3307595150 | 34000 | 33900 | 34000 | 33900 | 83 |
| 315 | 20250109 | 132000 | 3304778100 | 33950 | 33900 | 33950 | 33900 | 376 |
| 316 | 20250109 | 131900 | 3292014200 | 33900 | 33950 | 33950 | 33900 | 89 |
| 317 | 20250109 | 131800 | 3288997050 | 33900 | 33900 | 33950 | 33900 | 248 |
| 318 | 20250109 | 131700 | 3280580600 | 33900 | 33900 | 33950 | 33900 | 180 |
| 319 | 20250109 | 131600 | 3274473300 | 33900 | 33950 | 33950 | 33900 | 85 |
| 320 | 20250109 | 131500 | 3271591750 | 33900 | 33950 | 34000 | 33900 | 2404 |
| 321 | 20250109 | 131400 | 3189977600 | 33950 | 33950 | 34000 | 33900 | 1250 |
| 322 | 20250109 | 131300 | 3147543250 | 33950 | 34000 | 34000 | 33950 | 107 |
| 323 | 20250109 | 131200 | 3143910500 | 33950 | 33950 | 33950 | 33950 | 77 |
| 324 | 20250109 | 131100 | 3141296350 | 33950 | 33950 | 34000 | 33950 | 12 |
| 325 | 20250109 | 131000 | 3140888850 | 33950 | 34000 | 34000 | 33950 | 187 |
| 326 | 20250109 | 130900 | 3134539150 | 33950 | 33950 | 34000 | 33950 | 64 |
| 327 | 20250109 | 130800 | 3132366300 | 34000 | 34000 | 34000 | 33950 | 27 |
| 328 | 20250109 | 130700 | 3131449400 | 33950 | 33950 | 33950 | 33900 | 137 |
| 329 | 20250109 | 130600 | 3126801650 | 33950 | 33950 | 33950 | 33950 | 563 |
| 330 | 20250109 | 130500 | 3107687800 | 33950 | 33950 | 34000 | 33950 | 50 |
| 331 | 20250109 | 130400 | 3105990200 | 33950 | 34000 | 34000 | 33950 | 79 |
| 332 | 20250109 | 130300 | 3103308050 | 33900 | 33900 | 34000 | 33900 | 1671 |
| 333 | 20250109 | 130200 | 3046653850 | 33900 | 33950 | 33950 | 33900 | 1786 |
| 334 | 20250109 | 130100 | 2986052650 | 33950 | 33950 | 34000 | 33950 | 1639 |
| 335 | 20250109 | 130000 | 2930408550 | 33950 | 33950 | 34000 | 33950 | 60 |
| 336 | 20250109 | 125900 | 2928371500 | 33950 | 33950 | 34000 | 33950 | 513 |
| 337 | 20250109 | 125800 | 2910954250 | 34000 | 33950 | 34000 | 33950 | 62 |
| 338 | 20250109 | 125700 | 2908849150 | 33950 | 33950 | 34000 | 33950 | 158 |
| 339 | 20250109 | 125600 | 2903479950 | 34000 | 33950 | 34000 | 33950 | 173 |
| 340 | 20250109 | 125500 | 2897606350 | 34050 | 34000 | 34050 | 33950 | 1136 |
| 341 | 20250109 | 125400 | 2858987400 | 34000 | 34000 | 34000 | 34000 | 1053 |
| 342 | 20250109 | 125300 | 2823185400 | 34000 | 34050 | 34050 | 34000 | 39 |
| 343 | 20250109 | 125200 | 2821858650 | 34000 | 34000 | 34050 | 34000 | 59 |
| 344 | 20250109 | 125100 | 2819852600 | 34050 | 34000 | 34050 | 34000 | 1168 |
| 345 | 20250109 | 125000 | 2780140500 | 34000 | 34050 | 34050 | 34000 | 407 |
| 346 | 20250109 | 124900 | 2766284400 | 34000 | 34000 | 34050 | 34000 | 1140 |
| 347 | 20250109 | 124800 | 2727522750 | 34000 | 34000 | 34000 | 34000 | 99 |
| 348 | 20250109 | 124700 | 2724156750 | 34000 | 34000 | 34050 | 34000 | 2464 |
| 349 | 20250109 | 124600 | 2640378250 | 34000 | 34150 | 34150 | 34000 | 2687 |
| 350 | 20250109 | 124500 | 2548895050 | 34050 | 34050 | 34100 | 34050 | 104 |
| 351 | 20250109 | 124400 | 2545350300 | 34100 | 34050 | 34100 | 34050 | 8 |
| 352 | 20250109 | 124300 | 2545077800 | 34050 | 34050 | 34150 | 34050 | 99 |
| 353 | 20250109 | 124200 | 2541701750 | 34050 | 34100 | 34150 | 34050 | 364 |
| 354 | 20250109 | 124100 | 2529290350 | 34100 | 34100 | 34150 | 34100 | 1175 |
| 355 | 20250109 | 124000 | 2489222350 | 34100 | 34100 | 34100 | 34100 | 45 |
| 356 | 20250109 | 123900 | 2487687850 | 34150 | 34100 | 34150 | 34100 | 29 |
| 357 | 20250109 | 123800 | 2486698900 | 34100 | 34150 | 34150 | 34100 | 33 |
| 358 | 20250109 | 123700 | 2485572900 | 34150 | 34150 | 34150 | 34050 | 67 |
| 359 | 20250109 | 123600 | 2483290350 | 34050 | 34050 | 34100 | 34050 | 60 |
| 360 | 20250109 | 123500 | 2481245850 | 34050 | 34150 | 34150 | 34050 | 25 |
| 361 | 20250109 | 123400 | 2480393050 | 34050 | 34100 | 34100 | 34050 | 131 |
| 362 | 20250109 | 123300 | 2475928400 | 34100 | 34100 | 34100 | 34050 | 81 |
| 363 | 20250109 | 123200 | 2473167800 | 34050 | 34050 | 34150 | 34050 | 870 |
| 364 | 20250109 | 123100 | 2443543200 | 34050 | 34100 | 34100 | 34050 | 119 |
| 365 | 20250109 | 123000 | 2439486900 | 34050 | 34050 | 34150 | 34050 | 155 |
| 366 | 20250109 | 122900 | 2434205850 | 34050 | 34100 | 34100 | 34050 | 67 |
| 367 | 20250109 | 122800 | 2431921350 | 34050 | 34150 | 34150 | 34050 | 394 |
| 368 | 20250109 | 122700 | 2418504750 | 34100 | 34100 | 34100 | 34050 | 355 |
| 369 | 20250109 | 122600 | 2406402550 | 34100 | 34150 | 34150 | 34100 | 230 |
| 370 | 20250109 | 122500 | 2398558800 | 34150 | 34150 | 34150 | 34100 | 234 |
| 371 | 20250109 | 122400 | 2390578600 | 34150 | 34100 | 34150 | 34100 | 45 |
| 372 | 20250109 | 122300 | 2389044000 | 34100 | 34100 | 34100 | 34100 | 247 |
| 373 | 20250109 | 122200 | 2380621300 | 34100 | 34150 | 34150 | 34100 | 834 |
| 374 | 20250109 | 122100 | 2352155950 | 34100 | 34150 | 34150 | 34100 | 636 |
| 375 | 20250109 | 122000 | 2330440050 | 34150 | 34150 | 34150 | 34100 | 19 |
| 376 | 20250109 | 121900 | 2329792050 | 34100 | 34100 | 34150 | 34100 | 89 |
| 377 | 20250109 | 121800 | 2326755650 | 34100 | 34150 | 34150 | 34100 | 112 |
| 378 | 20250109 | 121700 | 2322934800 | 34150 | 34100 | 34150 | 34050 | 118 |
| 379 | 20250109 | 121600 | 2318910900 | 34050 | 34050 | 34050 | 34050 | 27 |
| 380 | 20250109 | 121500 | 2317991550 | 34050 | 34100 | 34150 | 34050 | 217 |
| 381 | 20250109 | 121400 | 2310592350 | 34100 | 34150 | 34150 | 34100 | 2 |
| 382 | 20250109 | 121300 | 2310524100 | 34100 | 34150 | 34150 | 34100 | 52 |
| 383 | 20250109 | 121200 | 2308750550 | 34100 | 34100 | 34100 | 34100 | 44 |
| 384 | 20250109 | 121100 | 2307250150 | 34150 | 34150 | 34150 | 34100 | 242 |
| 385 | 20250109 | 121000 | 2298989600 | 34100 | 34150 | 34150 | 34100 | 49 |
| 386 | 20250109 | 120900 | 2297318500 | 34100 | 34150 | 34150 | 34100 | 29 |
| 387 | 20250109 | 120800 | 2296329550 | 34100 | 34100 | 34150 | 34050 | 611 |
| 388 | 20250109 | 120700 | 2275517450 | 34050 | 34100 | 34100 | 34050 | 203 |
| 389 | 20250109 | 120600 | 2268596650 | 34100 | 34100 | 34100 | 34100 | 172 |
| 390 | 20250109 | 120500 | 2262731450 | 34100 | 34150 | 34150 | 34100 | 22 |
| 391 | 20250109 | 120400 | 2261981100 | 34100 | 34100 | 34100 | 34050 | 466 |
| 392 | 20250109 | 120300 | 2246090550 | 34050 | 34050 | 34100 | 34050 | 47 |
| 393 | 20250109 | 120200 | 2244489250 | 34150 | 34100 | 34150 | 34050 | 167 |
| 394 | 20250109 | 120100 | 2238795050 | 34150 | 34100 | 34150 | 34050 | 250 |
| 395 | 20250109 | 120000 | 2230272500 | 34050 | 34100 | 34100 | 34050 | 76 |
| 396 | 20250109 | 115900 | 2227682400 | 34100 | 34100 | 34100 | 34050 | 81 |
| 397 | 20250109 | 115800 | 2224922850 | 34050 | 34100 | 34100 | 34050 | 46 |
| 398 | 20250109 | 115700 | 2223356450 | 34100 | 34050 | 34100 | 34050 | 82 |
| 399 | 20250109 | 115600 | 2220562600 | 34100 | 34050 | 34100 | 34050 | 2 |
| 400 | 20250109 | 115500 | 2220494450 | 34050 | 34100 | 34100 | 34050 | 1401 |
| 401 | 20250109 | 115400 | 2172723200 | 34100 | 34150 | 34150 | 34100 | 60 |
| 402 | 20250109 | 115300 | 2170676800 | 34100 | 34100 | 34100 | 34100 | 17 |
| 403 | 20250109 | 115200 | 2170097100 | 34150 | 34150 | 34150 | 34100 | 49 |
| 404 | 20250109 | 115100 | 2168426050 | 34150 | 34100 | 34150 | 34100 | 30 |
| 405 | 20250109 | 115000 | 2167402900 | 34100 | 34100 | 34150 | 34100 | 344 |
| 406 | 20250109 | 114900 | 2155659800 | 34100 | 34100 | 34150 | 34100 | 30 |
| 407 | 20250109 | 114800 | 2154636700 | 34100 | 34150 | 34200 | 34100 | 1550 |
| 408 | 20250109 | 114700 | 2101710250 | 34150 | 34100 | 34150 | 34100 | 39 |
| 409 | 20250109 | 114600 | 2100379300 | 34100 | 34150 | 34200 | 34100 | 599 |
| 410 | 20250109 | 114500 | 2079924800 | 34150 | 34200 | 34200 | 34150 | 46 |
| 411 | 20250109 | 114400 | 2078353850 | 34150 | 34150 | 34200 | 34150 | 772 |
| 412 | 20250109 | 114300 | 2051990000 | 34150 | 34150 | 34150 | 34150 | 124 |
| 413 | 20250109 | 114200 | 2047755400 | 34200 | 34150 | 34200 | 34150 | 50 |
| 414 | 20250109 | 114100 | 2046047850 | 34150 | 34200 | 34200 | 34150 | 6 |
| 415 | 20250109 | 114000 | 2045842700 | 34200 | 34150 | 34200 | 34150 | 47 |
| 416 | 20250109 | 113900 | 2044237550 | 34200 | 34150 | 34200 | 34150 | 1229 |
| 417 | 20250109 | 113800 | 2002266700 | 34150 | 34150 | 34150 | 34150 | 0 |
| 418 | 20250109 | 113700 | 2002266700 | 34150 | 34200 | 34200 | 34150 | 475 |
| 419 | 20250109 | 113600 | 1986030450 | 34200 | 34150 | 34200 | 34150 | 46 |
| 420 | 20250109 | 113500 | 1984459400 | 34200 | 34200 | 34200 | 34150 | 87 |
| 421 | 20250109 | 113400 | 1981486600 | 34150 | 34150 | 34200 | 34150 | 47 |
| 422 | 20250109 | 113300 | 1979881500 | 34200 | 34150 | 34200 | 34150 | 30 |
| 423 | 20250109 | 113200 | 1978856850 | 34200 | 34200 | 34200 | 34150 | 21 |
| 424 | 20250109 | 113100 | 1978139600 | 34150 | 34150 | 34150 | 34150 | 31 |
| 425 | 20250109 | 113000 | 1977080950 | 34150 | 34150 | 34200 | 34150 | 111 |
| 426 | 20250109 | 112900 | 1973290200 | 34150 | 34150 | 34150 | 34150 | 42 |
| 427 | 20250109 | 112800 | 1971855900 | 34150 | 34200 | 34200 | 34150 | 28 |
| 428 | 20250109 | 112700 | 1970899650 | 34150 | 34200 | 34200 | 34150 | 154 |
| 429 | 20250109 | 112600 | 1965640450 | 34150 | 34200 | 34200 | 34150 | 204 |
| 430 | 20250109 | 112500 | 1958673150 | 34150 | 34150 | 34200 | 34150 | 66 |
| 431 | 20250109 | 112400 | 1956419050 | 34200 | 34200 | 34200 | 34150 | 46 |
| 432 | 20250109 | 112300 | 1954848050 | 34200 | 34150 | 34200 | 34150 | 3 |
| 433 | 20250109 | 112200 | 1954745550 | 34150 | 34150 | 34150 | 34150 | 46 |
| 434 | 20250109 | 112100 | 1953174650 | 34150 | 34150 | 34150 | 34150 | 70 |
| 435 | 20250109 | 112000 | 1950784150 | 34150 | 34150 | 34200 | 34150 | 150 |
| 436 | 20250109 | 111900 | 1945661550 | 34150 | 34150 | 34200 | 34150 | 62 |
| 437 | 20250109 | 111800 | 1943544200 | 34150 | 34200 | 34200 | 34150 | 75 |
| 438 | 20250109 | 111700 | 1940982750 | 34150 | 34150 | 34200 | 34150 | 716 |
| 439 | 20250109 | 111600 | 1916529850 | 34150 | 34200 | 34200 | 34150 | 28 |
| 440 | 20250109 | 111500 | 1915573600 | 34150 | 34150 | 34150 | 34150 | 44 |
| 441 | 20250109 | 111400 | 1914071000 | 34150 | 34150 | 34200 | 34150 | 31 |
| 442 | 20250109 | 111300 | 1913012250 | 34150 | 34150 | 34200 | 34150 | 40 |
| 443 | 20250109 | 111200 | 1911645950 | 34150 | 34150 | 34200 | 34150 | 73 |
| 444 | 20250109 | 111100 | 1909152950 | 34100 | 34150 | 34200 | 34100 | 213 |
| 445 | 20250109 | 111000 | 1901879100 | 34150 | 34150 | 34150 | 34150 | 65 |
| 446 | 20250109 | 110900 | 1899659350 | 34150 | 34150 | 34200 | 34150 | 294 |
| 447 | 20250109 | 110800 | 1889616350 | 34200 | 34150 | 34200 | 34100 | 419 |
| 448 | 20250109 | 110700 | 1875308900 | 34100 | 34100 | 34100 | 34100 | 97 |
| 449 | 20250109 | 110600 | 1872001200 | 34100 | 34150 | 34150 | 34100 | 28 |
| 450 | 20250109 | 110500 | 1871046350 | 34100 | 34150 | 34150 | 34100 | 98 |
| 451 | 20250109 | 110400 | 1867701100 | 34100 | 34100 | 34150 | 34100 | 219 |
| 452 | 20250109 | 110300 | 1860225200 | 34100 | 34100 | 34100 | 34100 | 28 |
| 453 | 20250109 | 110200 | 1859270400 | 34100 | 34100 | 34100 | 34100 | 17 |
| 454 | 20250109 | 110100 | 1858690700 | 34150 | 34150 | 34150 | 34100 | 139 |
| 455 | 20250109 | 110000 | 1853945550 | 34150 | 34200 | 34200 | 34100 | 49 |
| 456 | 20250109 | 105900 | 1852272100 | 34150 | 34150 | 34150 | 34100 | 22 |
| 457 | 20250109 | 105800 | 1851520850 | 34150 | 34150 | 34200 | 34100 | 96 |
| 458 | 20250109 | 105700 | 1848242050 | 34200 | 34200 | 34200 | 34150 | 144 |
| 459 | 20250109 | 105600 | 1843320900 | 34100 | 34150 | 34200 | 34100 | 115 |
| 460 | 20250109 | 105500 | 1839394000 | 34100 | 34150 | 34150 | 34100 | 603 |
| 461 | 20250109 | 105400 | 1818804900 | 34150 | 34150 | 34200 | 34150 | 1111 |
| 462 | 20250109 | 105300 | 1780864200 | 34150 | 34200 | 34200 | 34150 | 278 |
| 463 | 20250109 | 105200 | 1771367550 | 34150 | 34150 | 34200 | 34150 | 46 |
| 464 | 20250109 | 105100 | 1769796600 | 34150 | 34200 | 34200 | 34150 | 39 |
| 465 | 20250109 | 105000 | 1768464200 | 34200 | 34150 | 34200 | 34150 | 30 |
| 466 | 20250109 | 104900 | 1767439650 | 34150 | 34150 | 34200 | 34150 | 96 |
| 467 | 20250109 | 104800 | 1764160200 | 34200 | 34150 | 34200 | 34150 | 66 |
| 468 | 20250109 | 104700 | 1761906100 | 34150 | 34150 | 34200 | 34150 | 47 |
| 469 | 20250109 | 104600 | 1760301000 | 34150 | 34150 | 34150 | 34150 | 57 |
| 470 | 20250109 | 104500 | 1758354450 | 34150 | 34150 | 34150 | 34150 | 28 |
| 471 | 20250109 | 104400 | 1757398250 | 34150 | 34150 | 34200 | 34150 | 323 |
| 472 | 20250109 | 104300 | 1746362750 | 34150 | 34150 | 34150 | 34150 | 297 |
| 473 | 20250109 | 104200 | 1736220200 | 34150 | 34150 | 34150 | 34150 | 27 |
| 474 | 20250109 | 104100 | 1735298150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 475 | 20250109 | 104000 | 1735298150 | 34150 | 34150 | 34150 | 34100 | 208 |
| 476 | 20250109 | 103900 | 1728196350 | 34100 | 34100 | 34100 | 34100 | 27 |
| 477 | 20250109 | 103800 | 1727275650 | 34100 | 34150 | 34150 | 34100 | 516 |
| 478 | 20250109 | 103700 | 1709656050 | 34150 | 34150 | 34200 | 34150 | 726 |
| 479 | 20250109 | 103600 | 1684831750 | 34200 | 34200 | 34200 | 34150 | 81 |
| 480 | 20250109 | 103500 | 1682063050 | 34150 | 34150 | 34150 | 34150 | 107 |
| 481 | 20250109 | 103400 | 1678409000 | 34150 | 34200 | 34200 | 34150 | 106 |
| 482 | 20250109 | 103300 | 1674787600 | 34200 | 34150 | 34200 | 34150 | 29 |
| 483 | 20250109 | 103200 | 1673797200 | 34150 | 34150 | 34200 | 34150 | 151 |
| 484 | 20250109 | 103100 | 1668640450 | 34150 | 34200 | 34200 | 34150 | 516 |
| 485 | 20250109 | 103000 | 1650994950 | 34200 | 34250 | 34250 | 34200 | 86 |
| 486 | 20250109 | 102900 | 1648053500 | 34250 | 34250 | 34250 | 34250 | 1 |
| 487 | 20250109 | 102800 | 1648019250 | 34200 | 34250 | 34250 | 34200 | 104 |
| 488 | 20250109 | 102700 | 1644460500 | 34200 | 34200 | 34200 | 34200 | 28 |
| 489 | 20250109 | 102600 | 1643502900 | 34200 | 34250 | 34250 | 34200 | 3 |
| 490 | 20250109 | 102500 | 1643400250 | 34200 | 34250 | 34250 | 34200 | 34 |
| 491 | 20250109 | 102400 | 1642237400 | 34250 | 34250 | 34250 | 34200 | 33 |
| 492 | 20250109 | 102300 | 1641108500 | 34250 | 34250 | 34250 | 34250 | 1 |
| 493 | 20250109 | 102200 | 1641074250 | 34200 | 34200 | 34200 | 34200 | 27 |
| 494 | 20250109 | 102100 | 1640150850 | 34200 | 34200 | 34250 | 34150 | 244 |
| 495 | 20250109 | 102000 | 1631806100 | 34200 | 34150 | 34250 | 34150 | 65 |
| 496 | 20250109 | 101900 | 1629582900 | 34150 | 34250 | 34250 | 34150 | 78 |
| 497 | 20250109 | 101800 | 1626915400 | 34150 | 34300 | 34300 | 34150 | 279 |
| 498 | 20250109 | 101700 | 1617370350 | 34200 | 34150 | 34250 | 34150 | 207 |
| 499 | 20250109 | 101600 | 1610288550 | 34150 | 34200 | 34200 | 34150 | 40 |
| 500 | 20250109 | 101500 | 1608922500 | 34150 | 34150 | 34150 | 34150 | 27 |
| 501 | 20250109 | 101400 | 1608000450 | 34150 | 34100 | 34150 | 34100 | 17 |
| 502 | 20250109 | 101300 | 1607420450 | 34150 | 34150 | 34150 | 34150 | 780 |
| 503 | 20250109 | 101200 | 1580783450 | 34200 | 34200 | 34200 | 34150 | 29 |
| 504 | 20250109 | 101100 | 1579793000 | 34150 | 34150 | 34150 | 34150 | 30 |
| 505 | 20250109 | 101000 | 1578768500 | 34150 | 34200 | 34200 | 34150 | 16 |
| 506 | 20250109 | 100900 | 1578221350 | 34150 | 34200 | 34200 | 34150 | 29 |
| 507 | 20250109 | 100800 | 1577230950 | 34200 | 34150 | 34200 | 34150 | 30 |
| 508 | 20250109 | 100700 | 1576206300 | 34150 | 34150 | 34150 | 34150 | 0 |
| 509 | 20250109 | 100600 | 1576206300 | 34150 | 34150 | 34150 | 34150 | 33 |
| 510 | 20250109 | 100500 | 1575079350 | 34150 | 34100 | 34150 | 34100 | 59 |
| 511 | 20250109 | 100400 | 1573066050 | 34100 | 34050 | 34100 | 34050 | 129 |
| 512 | 20250109 | 100300 | 1568667600 | 34050 | 34100 | 34100 | 34050 | 746 |
| 513 | 20250109 | 100200 | 1543233400 | 34150 | 34150 | 34200 | 34150 | 388 |
| 514 | 20250109 | 100100 | 1529982500 | 34200 | 34150 | 34200 | 34150 | 69 |
| 515 | 20250109 | 100000 | 1527625900 | 34150 | 34150 | 34200 | 34150 | 80 |
| 516 | 20250109 | 095900 | 1524892700 | 34200 | 34150 | 34200 | 34150 | 30 |
| 517 | 20250109 | 095800 | 1523868050 | 34200 | 34200 | 34200 | 34150 | 82 |
| 518 | 20250109 | 095700 | 1521064050 | 34200 | 34200 | 34200 | 34150 | 300 |
| 519 | 20250109 | 095600 | 1510814000 | 34200 | 34250 | 34250 | 34200 | 4 |
| 520 | 20250109 | 095500 | 1510677150 | 34200 | 34250 | 34250 | 34150 | 977 |
| 521 | 20250109 | 095400 | 1477234000 | 34250 | 34200 | 34250 | 34200 | 29 |
| 522 | 20250109 | 095300 | 1476242150 | 34250 | 34200 | 34250 | 34200 | 38 |
| 523 | 20250109 | 095200 | 1474942000 | 34250 | 34200 | 34250 | 34150 | 199 |
| 524 | 20250109 | 095100 | 1468136200 | 34200 | 34150 | 34200 | 34100 | 77 |
| 525 | 20250109 | 095000 | 1465506250 | 34150 | 34150 | 34250 | 34100 | 712 |
| 526 | 20250109 | 094900 | 1441165950 | 34200 | 34150 | 34200 | 34100 | 74 |
| 527 | 20250109 | 094800 | 1438638550 | 34150 | 34150 | 34200 | 34100 | 81 |
| 528 | 20250109 | 094700 | 1435872600 | 34200 | 34100 | 34200 | 34100 | 147 |
| 529 | 20250109 | 094600 | 1430851500 | 34100 | 34150 | 34200 | 34100 | 98 |
| 530 | 20250109 | 094500 | 1427505500 | 34150 | 34050 | 34150 | 34000 | 355 |
| 531 | 20250109 | 094400 | 1415402750 | 34000 | 34000 | 34050 | 34000 | 199 |
| 532 | 20250109 | 094300 | 1408634350 | 34050 | 34100 | 34100 | 34000 | 1933 |
| 533 | 20250109 | 094200 | 1342808250 | 34100 | 34100 | 34150 | 34050 | 1990 |
| 534 | 20250109 | 094100 | 1274957200 | 34100 | 34100 | 34150 | 34050 | 934 |
| 535 | 20250109 | 094000 | 1243120700 | 34100 | 34050 | 34150 | 34050 | 444 |
| 536 | 20250109 | 093900 | 1227987400 | 34050 | 34100 | 34100 | 34050 | 446 |
| 537 | 20250109 | 093800 | 1212793950 | 34050 | 34050 | 34100 | 34050 | 693 |
| 538 | 20250109 | 093700 | 1189192200 | 34050 | 34150 | 34150 | 34050 | 3487 |
| 539 | 20250109 | 093600 | 1070237200 | 34150 | 34300 | 34300 | 34150 | 1614 |
| 540 | 20250109 | 093500 | 1015058050 | 34250 | 34250 | 34250 | 34200 | 624 |
| 541 | 20250109 | 093400 | 993688100 | 34300 | 34300 | 34300 | 34250 | 15 |
| 542 | 20250109 | 093300 | 993173650 | 34300 | 34250 | 34300 | 34200 | 166 |
| 543 | 20250109 | 093200 | 987488250 | 34250 | 34200 | 34250 | 34200 | 195 |
| 544 | 20250109 | 093100 | 980813900 | 34250 | 34250 | 34250 | 34200 | 487 |
| 545 | 20250109 | 093000 | 964135800 | 34250 | 34250 | 34300 | 34250 | 122 |
| 546 | 20250109 | 092900 | 959956100 | 34250 | 34350 | 34350 | 34250 | 316 |
| 547 | 20250109 | 092800 | 949118850 | 34300 | 34350 | 34400 | 34300 | 776 |
| 548 | 20250109 | 092700 | 922467900 | 34400 | 34450 | 34500 | 34350 | 710 |
| 549 | 20250109 | 092600 | 898035800 | 34450 | 34550 | 34550 | 34350 | 539 |
| 550 | 20250109 | 092500 | 879481650 | 34550 | 34500 | 34550 | 34400 | 3011 |
| 551 | 20250109 | 092400 | 775684900 | 34500 | 34500 | 34500 | 34400 | 421 |
| 552 | 20250109 | 092300 | 761172650 | 34400 | 34400 | 34500 | 34350 | 587 |
| 553 | 20250109 | 092200 | 740971500 | 34400 | 34450 | 34450 | 34400 | 13 |
| 554 | 20250109 | 092100 | 740523700 | 34400 | 34300 | 34400 | 34250 | 994 |
| 555 | 20250109 | 092000 | 706407750 | 34250 | 34200 | 34300 | 34200 | 1607 |
| 556 | 20250109 | 091900 | 651384400 | 34200 | 34200 | 34200 | 34200 | 22 |
| 557 | 20250109 | 091800 | 650632000 | 34250 | 34200 | 34250 | 34200 | 47 |
| 558 | 20250109 | 091700 | 649024050 | 34200 | 34250 | 34300 | 34200 | 431 |
| 559 | 20250109 | 091600 | 634263100 | 34250 | 34200 | 34300 | 34200 | 1140 |
| 560 | 20250109 | 091500 | 595222100 | 34200 | 34200 | 34250 | 34150 | 785 |
| 561 | 20250109 | 091400 | 568376150 | 34200 | 34250 | 34250 | 34200 | 236 |
| 562 | 20250109 | 091300 | 560301350 | 34200 | 34200 | 34250 | 34200 | 114 |
| 563 | 20250109 | 091200 | 556399300 | 34250 | 34200 | 34300 | 34200 | 66 |
| 564 | 20250109 | 091100 | 554138900 | 34300 | 34300 | 34350 | 34200 | 834 |
| 565 | 20250109 | 091000 | 525554850 | 34350 | 34250 | 34350 | 34250 | 169 |
| 566 | 20250109 | 090900 | 519758700 | 34250 | 34150 | 34250 | 34100 | 255 |
| 567 | 20250109 | 090800 | 511041950 | 34150 | 34000 | 34150 | 34000 | 675 |
| 568 | 20250109 | 090700 | 488063000 | 34000 | 34050 | 34050 | 33900 | 6366 |
| 569 | 20250109 | 090600 | 271824750 | 34000 | 34100 | 34100 | 34000 | 468 |
| 570 | 20250109 | 090500 | 255889550 | 34050 | 34150 | 34200 | 34050 | 1655 |
| 571 | 20250109 | 090400 | 199416500 | 34150 | 34250 | 34250 | 34150 | 282 |
| 572 | 20250109 | 090300 | 189779100 | 34150 | 34250 | 34300 | 34100 | 2564 |
| 573 | 20250109 | 090200 | 102103800 | 34250 | 34400 | 34400 | 34250 | 861 |
| 574 | 20250109 | 090100 | 72540200 | 34400 | 34450 | 34450 | 34300 | 525 |
| 575 | 20250109 | 090000 | 54476850 | 34450 | 34550 | 34550 | 34400 | 1458 |