31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 3 | 20250107 | 183600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250107 | 183500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250107 | 183400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250107 | 183300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250107 | 183200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250107 | 183100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250107 | 183000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250107 | 182900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250107 | 182800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250107 | 182700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250107 | 182600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250107 | 182500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250107 | 182400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250107 | 182300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250107 | 182200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250107 | 182100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250107 | 182000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250107 | 181900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250107 | 181800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250107 | 181700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250107 | 181600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250107 | 181500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250107 | 181400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250107 | 181300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250107 | 181200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250107 | 181100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250107 | 181000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250107 | 180900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250107 | 180800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250107 | 180700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 33 | 20250107 | 180600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250107 | 180500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250107 | 180400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250107 | 180300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250107 | 180200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250107 | 180100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250107 | 180000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250107 | 175900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250107 | 175800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250107 | 175700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250107 | 175600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250107 | 175500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250107 | 175400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250107 | 175300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250107 | 175200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250107 | 175100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250107 | 175000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250107 | 174900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250107 | 174800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250107 | 174700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250107 | 174600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250107 | 174500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250107 | 174400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250107 | 174300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250107 | 174200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250107 | 174100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250107 | 174000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250107 | 173900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250107 | 173800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250107 | 173700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 63 | 20250107 | 173600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250107 | 173500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250107 | 173400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250107 | 173300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250107 | 173200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250107 | 173100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250107 | 173000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250107 | 172900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250107 | 172800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250107 | 172700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250107 | 172600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250107 | 172500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250107 | 172400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250107 | 172300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250107 | 172200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250107 | 172100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250107 | 172000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250107 | 171900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250107 | 171800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250107 | 171700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250107 | 171600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250107 | 171500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250107 | 171400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250107 | 171300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250107 | 171200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250107 | 171100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250107 | 171000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250107 | 170900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250107 | 170800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250107 | 170700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 93 | 20250107 | 170600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250107 | 170500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250107 | 170400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250107 | 170300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250107 | 170200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250107 | 170100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250107 | 170000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250107 | 165900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250107 | 165800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250107 | 165700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250107 | 165600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250107 | 165500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250107 | 165400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250107 | 165300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250107 | 165200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250107 | 165100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250107 | 165000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250107 | 164900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250107 | 164800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250107 | 164700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250107 | 164600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250107 | 164500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250107 | 164400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250107 | 164300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250107 | 164200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250107 | 164100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250107 | 164000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250107 | 163900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250107 | 163800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250107 | 163700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 123 | 20250107 | 163600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250107 | 163500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250107 | 163400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250107 | 163300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250107 | 163200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250107 | 163100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250107 | 163000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250107 | 162900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250107 | 162800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250107 | 162700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250107 | 162600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250107 | 162500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250107 | 162400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250107 | 162300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250107 | 162200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250107 | 162100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250107 | 162000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250107 | 161900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250107 | 161800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250107 | 161700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250107 | 161600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250107 | 161500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250107 | 161400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250107 | 161300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250107 | 161200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250107 | 161100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250107 | 161000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250107 | 160900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250107 | 160800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250107 | 160700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 153 | 20250107 | 160600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250107 | 160500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250107 | 160400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250107 | 160300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250107 | 160200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250107 | 160100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250107 | 160000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250107 | 155900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250107 | 155800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250107 | 155700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250107 | 155600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250107 | 155500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250107 | 155400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250107 | 155300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250107 | 155200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250107 | 155100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250107 | 155000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250107 | 154900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250107 | 154800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250107 | 154700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250107 | 154600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250107 | 154500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250107 | 154400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250107 | 154300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250107 | 154200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250107 | 154100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250107 | 154000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250107 | 153900 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250107 | 153800 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250107 | 153700 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 183 | 20250107 | 153600 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250107 | 153500 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20250107 | 153400 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20250107 | 153300 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20250107 | 153200 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20250107 | 153100 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20250107 | 153000 | 3405775350 | 29700 | 29700 | 29700 | 29700 | 3275 |
| 190 | 20250107 | 152900 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20250107 | 152800 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20250107 | 152700 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20250107 | 152600 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20250107 | 152500 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20250107 | 152400 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20250107 | 152300 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20250107 | 152200 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20250107 | 152100 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20250107 | 152000 | 3308507850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20250107 | 151900 | 3308507850 | 29700 | 29750 | 29750 | 29700 | 197 |
| 201 | 20250107 | 151800 | 3302648850 | 29750 | 29700 | 29750 | 29700 | 35 |
| 202 | 20250107 | 151700 | 3301608850 | 29700 | 29650 | 29700 | 29650 | 332 |
| 203 | 20250107 | 151600 | 3291748900 | 29700 | 29700 | 29700 | 29700 | 262 |
| 204 | 20250107 | 151500 | 3283967500 | 29750 | 29700 | 29750 | 29700 | 157 |
| 205 | 20250107 | 151400 | 3279297050 | 29750 | 29700 | 29750 | 29700 | 389 |
| 206 | 20250107 | 151300 | 3267724800 | 29650 | 29750 | 29750 | 29650 | 901 |
| 207 | 20250107 | 151200 | 3240978150 | 29700 | 29700 | 29700 | 29700 | 192 |
| 208 | 20250107 | 151100 | 3235275750 | 29700 | 29700 | 29700 | 29700 | 62 |
| 209 | 20250107 | 151000 | 3233434350 | 29700 | 29750 | 29750 | 29700 | 5 |
| 210 | 20250107 | 150900 | 3233285800 | 29700 | 29650 | 29700 | 29650 | 949 |
| 211 | 20250107 | 150800 | 3205125500 | 29650 | 29600 | 29650 | 29600 | 96 |
| 212 | 20250107 | 150700 | 3202279750 | 29650 | 29700 | 29700 | 29650 | 1329 |
| 213 | 20250107 | 150600 | 3162868800 | 29700 | 29700 | 29700 | 29700 | 72 |
| 214 | 20250107 | 150500 | 3160730400 | 29700 | 29700 | 29750 | 29700 | 165 |
| 215 | 20250107 | 150400 | 3155822750 | 29700 | 29700 | 29700 | 29700 | 482 |
| 216 | 20250107 | 150300 | 3141507350 | 29700 | 29750 | 29750 | 29700 | 9 |
| 217 | 20250107 | 150200 | 3141239800 | 29750 | 29700 | 29750 | 29700 | 171 |
| 218 | 20250107 | 150100 | 3136152750 | 29700 | 29750 | 29750 | 29700 | 317 |
| 219 | 20250107 | 150000 | 3126737250 | 29750 | 29750 | 29750 | 29700 | 132 |
| 220 | 20250107 | 145900 | 3122811650 | 29700 | 29700 | 29750 | 29700 | 126 |
| 221 | 20250107 | 145800 | 3119069350 | 29750 | 29700 | 29750 | 29700 | 494 |
| 222 | 20250107 | 145700 | 3104397150 | 29700 | 29750 | 29750 | 29700 | 1205 |
| 223 | 20250107 | 145600 | 3068603500 | 29700 | 29750 | 29750 | 29700 | 21 |
| 224 | 20250107 | 145500 | 3067979550 | 29750 | 29750 | 29800 | 29700 | 816 |
| 225 | 20250107 | 145400 | 3043703450 | 29700 | 29750 | 29750 | 29700 | 116 |
| 226 | 20250107 | 145300 | 3040253000 | 29750 | 29700 | 29750 | 29700 | 263 |
| 227 | 20250107 | 145200 | 3032438900 | 29750 | 29750 | 29750 | 29700 | 11 |
| 228 | 20250107 | 145100 | 3032111750 | 29750 | 29700 | 29750 | 29700 | 106 |
| 229 | 20250107 | 145000 | 3028960050 | 29750 | 29750 | 29750 | 29700 | 16 |
| 230 | 20250107 | 144900 | 3028484100 | 29750 | 29750 | 29750 | 29700 | 12 |
| 231 | 20250107 | 144800 | 3028127250 | 29700 | 29750 | 29750 | 29700 | 104 |
| 232 | 20250107 | 144700 | 3025033400 | 29750 | 29750 | 29750 | 29700 | 37 |
| 233 | 20250107 | 144600 | 3023932700 | 29750 | 29750 | 29750 | 29700 | 81 |
| 234 | 20250107 | 144500 | 3021523650 | 29750 | 29800 | 29800 | 29750 | 54 |
| 235 | 20250107 | 144400 | 3019916950 | 29800 | 29750 | 29800 | 29750 | 6 |
| 236 | 20250107 | 144300 | 3019738250 | 29800 | 29800 | 29800 | 29800 | 4 |
| 237 | 20250107 | 144200 | 3019619050 | 29800 | 29750 | 29800 | 29750 | 66 |
| 238 | 20250107 | 144100 | 3017655400 | 29800 | 29800 | 29800 | 29750 | 34 |
| 239 | 20250107 | 144000 | 3016643700 | 29750 | 29750 | 29800 | 29750 | 15 |
| 240 | 20250107 | 143900 | 3016197200 | 29800 | 29800 | 29800 | 29750 | 164 |
| 241 | 20250107 | 143800 | 3011312300 | 29800 | 29800 | 29800 | 29800 | 13 |
| 242 | 20250107 | 143700 | 3010924900 | 29750 | 29800 | 29800 | 29750 | 26 |
| 243 | 20250107 | 143600 | 3010150200 | 29800 | 29800 | 29800 | 29750 | 11 |
| 244 | 20250107 | 143500 | 3009822500 | 29750 | 29750 | 29800 | 29750 | 743 |
| 245 | 20250107 | 143400 | 2987682150 | 29750 | 29800 | 29800 | 29750 | 6 |
| 246 | 20250107 | 143300 | 2987503400 | 29800 | 29800 | 29800 | 29750 | 4 |
| 247 | 20250107 | 143200 | 2987384250 | 29750 | 29700 | 29800 | 29700 | 206 |
| 248 | 20250107 | 143100 | 2981257750 | 29750 | 29750 | 29750 | 29700 | 151 |
| 249 | 20250107 | 143000 | 2976771400 | 29700 | 29700 | 29750 | 29700 | 110 |
| 250 | 20250107 | 142900 | 2973499850 | 29700 | 29750 | 29750 | 29700 | 63 |
| 251 | 20250107 | 142800 | 2971628050 | 29700 | 29750 | 29750 | 29700 | 77 |
| 252 | 20250107 | 142700 | 2969339900 | 29750 | 29750 | 29750 | 29750 | 484 |
| 253 | 20250107 | 142600 | 2954940900 | 29750 | 29750 | 29750 | 29750 | 7 |
| 254 | 20250107 | 142500 | 2954732650 | 29750 | 29750 | 29750 | 29700 | 9 |
| 255 | 20250107 | 142400 | 2954465250 | 29750 | 29800 | 29800 | 29750 | 425 |
| 256 | 20250107 | 142300 | 2941820000 | 29800 | 29750 | 29800 | 29750 | 37 |
| 257 | 20250107 | 142200 | 2940719100 | 29800 | 29750 | 29800 | 29750 | 399 |
| 258 | 20250107 | 142100 | 2928848700 | 29800 | 29750 | 29800 | 29750 | 250 |
| 259 | 20250107 | 142000 | 2921411050 | 29750 | 29800 | 29800 | 29750 | 13 |
| 260 | 20250107 | 141900 | 2921024200 | 29800 | 29800 | 29800 | 29750 | 159 |
| 261 | 20250107 | 141800 | 2916293750 | 29800 | 29750 | 29800 | 29750 | 236 |
| 262 | 20250107 | 141700 | 2909272350 | 29750 | 29800 | 29800 | 29750 | 79 |
| 263 | 20250107 | 141600 | 2906922050 | 29800 | 29750 | 29800 | 29700 | 179 |
| 264 | 20250107 | 141500 | 2901603650 | 29800 | 29750 | 29800 | 29750 | 152 |
| 265 | 20250107 | 141400 | 2897079900 | 29800 | 29750 | 29800 | 29750 | 19 |
| 266 | 20250107 | 141300 | 2896514400 | 29750 | 29750 | 29800 | 29700 | 216 |
| 267 | 20250107 | 141200 | 2890091350 | 29750 | 29750 | 29750 | 29700 | 6 |
| 268 | 20250107 | 141100 | 2889912950 | 29750 | 29700 | 29750 | 29700 | 432 |
| 269 | 20250107 | 141000 | 2877077250 | 29750 | 29700 | 29750 | 29700 | 349 |
| 270 | 20250107 | 140900 | 2866709750 | 29700 | 29700 | 29750 | 29700 | 247 |
| 271 | 20250107 | 140800 | 2859373700 | 29750 | 29750 | 29750 | 29700 | 31 |
| 272 | 20250107 | 140700 | 2858451500 | 29750 | 29750 | 29750 | 29750 | 88 |
| 273 | 20250107 | 140600 | 2855833500 | 29750 | 29700 | 29750 | 29700 | 3 |
| 274 | 20250107 | 140500 | 2855744300 | 29750 | 29750 | 29800 | 29750 | 276 |
| 275 | 20250107 | 140400 | 2847533150 | 29750 | 29750 | 29800 | 29700 | 1494 |
| 276 | 20250107 | 140300 | 2803106900 | 29800 | 29750 | 29800 | 29750 | 6 |
| 277 | 20250107 | 140200 | 2802928300 | 29750 | 29850 | 29850 | 29750 | 587 |
| 278 | 20250107 | 140100 | 2785437150 | 29800 | 29800 | 29800 | 29800 | 188 |
| 279 | 20250107 | 140000 | 2779834750 | 29850 | 29850 | 29850 | 29850 | 14 |
| 280 | 20250107 | 135900 | 2779416850 | 29850 | 29850 | 29850 | 29800 | 50 |
| 281 | 20250107 | 135800 | 2777926700 | 29800 | 29850 | 29850 | 29800 | 10 |
| 282 | 20250107 | 135700 | 2777628600 | 29800 | 29900 | 29900 | 29800 | 328 |
| 283 | 20250107 | 135600 | 2767839150 | 29850 | 29900 | 29900 | 29850 | 6 |
| 284 | 20250107 | 135500 | 2767660000 | 29850 | 29850 | 29900 | 29850 | 13 |
| 285 | 20250107 | 135400 | 2767271900 | 29850 | 29850 | 29850 | 29800 | 278 |
| 286 | 20250107 | 135300 | 2758974600 | 29800 | 29900 | 29900 | 29800 | 594 |
| 287 | 20250107 | 135200 | 2741248700 | 29850 | 29950 | 29950 | 29850 | 62 |
| 288 | 20250107 | 135100 | 2739395300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 289 | 20250107 | 135000 | 2739365350 | 29950 | 29900 | 29950 | 29900 | 58 |
| 290 | 20250107 | 134900 | 2737629950 | 29950 | 29900 | 29950 | 29900 | 2 |
| 291 | 20250107 | 134800 | 2737570100 | 29950 | 29900 | 29950 | 29900 | 6 |
| 292 | 20250107 | 134700 | 2737390650 | 29900 | 29950 | 29950 | 29900 | 34 |
| 293 | 20250107 | 134600 | 2736373900 | 29950 | 29850 | 29950 | 29850 | 161 |
| 294 | 20250107 | 134500 | 2731560000 | 29850 | 29950 | 29950 | 29850 | 539 |
| 295 | 20250107 | 134400 | 2715444600 | 29950 | 29950 | 29950 | 29900 | 107 |
| 296 | 20250107 | 134300 | 2712241200 | 29950 | 29950 | 29950 | 29900 | 318 |
| 297 | 20250107 | 134200 | 2702732100 | 30000 | 30000 | 30000 | 30000 | 169 |
| 298 | 20250107 | 134100 | 2697662100 | 29900 | 29950 | 29950 | 29900 | 787 |
| 299 | 20250107 | 134000 | 2674097750 | 30000 | 30000 | 30000 | 29950 | 4 |
| 300 | 20250107 | 133900 | 2673977800 | 29950 | 29950 | 30000 | 29950 | 13 |
| 301 | 20250107 | 133800 | 2673588350 | 29950 | 29950 | 29950 | 29950 | 187 |
| 302 | 20250107 | 133700 | 2667987700 | 29950 | 29950 | 29950 | 29950 | 9 |
| 303 | 20250107 | 133600 | 2667718150 | 29950 | 29950 | 29950 | 29950 | 1 |
| 304 | 20250107 | 133500 | 2667688200 | 29900 | 29950 | 29950 | 29900 | 38 |
| 305 | 20250107 | 133400 | 2666551850 | 29950 | 29950 | 29950 | 29950 | 171 |
| 306 | 20250107 | 133300 | 2661430400 | 29900 | 29950 | 29950 | 29900 | 185 |
| 307 | 20250107 | 133200 | 2655898750 | 29950 | 29950 | 29950 | 29950 | 1 |
| 308 | 20250107 | 133100 | 2655868800 | 29950 | 29950 | 29950 | 29950 | 1 |
| 309 | 20250107 | 133000 | 2655838850 | 29950 | 29950 | 30000 | 29950 | 97 |
| 310 | 20250107 | 132900 | 2652933650 | 29950 | 30000 | 30000 | 29950 | 56 |
| 311 | 20250107 | 132800 | 2651256200 | 30000 | 29950 | 30000 | 29950 | 27 |
| 312 | 20250107 | 132700 | 2650447500 | 30000 | 30000 | 30000 | 30000 | 3 |
| 313 | 20250107 | 132600 | 2650357500 | 29950 | 29950 | 29950 | 29950 | 4 |
| 314 | 20250107 | 132500 | 2650237700 | 30000 | 30000 | 30000 | 30000 | 1 |
| 315 | 20250107 | 132400 | 2650207700 | 29950 | 30000 | 30000 | 29950 | 232 |
| 316 | 20250107 | 132300 | 2643259000 | 29950 | 29950 | 29950 | 29950 | 115 |
| 317 | 20250107 | 132200 | 2639814750 | 30000 | 30000 | 30000 | 30000 | 2 |
| 318 | 20250107 | 132100 | 2639754750 | 30000 | 30000 | 30000 | 30000 | 3 |
| 319 | 20250107 | 132000 | 2639664750 | 30000 | 29950 | 30000 | 29950 | 5 |
| 320 | 20250107 | 131900 | 2639514800 | 29950 | 29950 | 30000 | 29950 | 67 |
| 321 | 20250107 | 131800 | 2637508000 | 30000 | 30000 | 30000 | 30000 | 2 |
| 322 | 20250107 | 131700 | 2637448000 | 30000 | 30000 | 30000 | 29950 | 115 |
| 323 | 20250107 | 131600 | 2634002000 | 30000 | 30000 | 30000 | 29950 | 154 |
| 324 | 20250107 | 131500 | 2629382550 | 30000 | 30000 | 30000 | 29950 | 104 |
| 325 | 20250107 | 131400 | 2626267550 | 30000 | 29950 | 30000 | 29950 | 73 |
| 326 | 20250107 | 131300 | 2624081150 | 29950 | 29950 | 30000 | 29950 | 11 |
| 327 | 20250107 | 131200 | 2623751600 | 29950 | 30000 | 30000 | 29950 | 92 |
| 328 | 20250107 | 131100 | 2620991650 | 30000 | 29950 | 30000 | 29950 | 21 |
| 329 | 20250107 | 131000 | 2620361800 | 30000 | 29950 | 30000 | 29950 | 7 |
| 330 | 20250107 | 130900 | 2620152100 | 29950 | 29850 | 30000 | 29850 | 1126 |
| 331 | 20250107 | 130800 | 2586430750 | 29900 | 29900 | 29900 | 29900 | 56 |
| 332 | 20250107 | 130700 | 2584756350 | 29850 | 29900 | 29900 | 29850 | 93 |
| 333 | 20250107 | 130600 | 2581976350 | 29850 | 29850 | 29850 | 29850 | 16 |
| 334 | 20250107 | 130500 | 2581498750 | 29850 | 29800 | 29850 | 29800 | 47 |
| 335 | 20250107 | 130400 | 2580098050 | 29850 | 29800 | 29850 | 29800 | 3 |
| 336 | 20250107 | 130300 | 2580008550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 337 | 20250107 | 130200 | 2580008550 | 29850 | 29900 | 29900 | 29850 | 126 |
| 338 | 20250107 | 130100 | 2576247400 | 29900 | 29850 | 29900 | 29850 | 29 |
| 339 | 20250107 | 130000 | 2575381700 | 29900 | 29900 | 29900 | 29900 | 34 |
| 340 | 20250107 | 125900 | 2574365100 | 29850 | 29900 | 29900 | 29850 | 45 |
| 341 | 20250107 | 125800 | 2573021700 | 29900 | 29850 | 29900 | 29850 | 55 |
| 342 | 20250107 | 125700 | 2571379450 | 29850 | 29900 | 29900 | 29850 | 115 |
| 343 | 20250107 | 125600 | 2567946100 | 29900 | 29850 | 29900 | 29850 | 3 |
| 344 | 20250107 | 125500 | 2567856500 | 29900 | 29900 | 29900 | 29850 | 54 |
| 345 | 20250107 | 125400 | 2566244400 | 29900 | 29850 | 29900 | 29850 | 201 |
| 346 | 20250107 | 125300 | 2560244500 | 29900 | 29900 | 29900 | 29900 | 5 |
| 347 | 20250107 | 125200 | 2560095000 | 29900 | 29900 | 29900 | 29900 | 3 |
| 348 | 20250107 | 125100 | 2560005300 | 29900 | 29900 | 29950 | 29900 | 106 |
| 349 | 20250107 | 125000 | 2556835750 | 29950 | 29900 | 29950 | 29900 | 52 |
| 350 | 20250107 | 124900 | 2555278600 | 29950 | 29900 | 29950 | 29900 | 57 |
| 351 | 20250107 | 124800 | 2553574200 | 29900 | 29900 | 29900 | 29900 | 27 |
| 352 | 20250107 | 124700 | 2552766900 | 29850 | 29900 | 29900 | 29850 | 4 |
| 353 | 20250107 | 124600 | 2552647450 | 29900 | 29900 | 29900 | 29900 | 62 |
| 354 | 20250107 | 124500 | 2550793650 | 29900 | 29900 | 29900 | 29850 | 116 |
| 355 | 20250107 | 124400 | 2547330450 | 29900 | 29900 | 29900 | 29850 | 43 |
| 356 | 20250107 | 124300 | 2546046800 | 29850 | 29850 | 29850 | 29850 | 148 |
| 357 | 20250107 | 124200 | 2541629000 | 29900 | 29900 | 29900 | 29900 | 5 |
| 358 | 20250107 | 124100 | 2541479500 | 29850 | 29900 | 29900 | 29850 | 119 |
| 359 | 20250107 | 124000 | 2537926800 | 29850 | 29850 | 29850 | 29800 | 66 |
| 360 | 20250107 | 123900 | 2535958700 | 29850 | 29850 | 29850 | 29850 | 27 |
| 361 | 20250107 | 123800 | 2535152750 | 29850 | 29850 | 29850 | 29850 | 70 |
| 362 | 20250107 | 123700 | 2533063250 | 29800 | 29850 | 29900 | 29800 | 114 |
| 363 | 20250107 | 123600 | 2529660350 | 29850 | 29900 | 29900 | 29850 | 595 |
| 364 | 20250107 | 123500 | 2511894900 | 29900 | 29900 | 29900 | 29850 | 10 |
| 365 | 20250107 | 123400 | 2511596050 | 29900 | 29900 | 29900 | 29850 | 102 |
| 366 | 20250107 | 123300 | 2508551250 | 29900 | 29850 | 29900 | 29850 | 179 |
| 367 | 20250107 | 123200 | 2503201500 | 29900 | 29900 | 29900 | 29850 | 7 |
| 368 | 20250107 | 123100 | 2502992250 | 29850 | 29900 | 29900 | 29850 | 310 |
| 369 | 20250107 | 123000 | 2493738250 | 29850 | 29850 | 29900 | 29850 | 364 |
| 370 | 20250107 | 122900 | 2482872700 | 29900 | 29850 | 29900 | 29850 | 461 |
| 371 | 20250107 | 122800 | 2469110350 | 29850 | 29850 | 29850 | 29850 | 76 |
| 372 | 20250107 | 122700 | 2466841750 | 29900 | 29900 | 29900 | 29900 | 9 |
| 373 | 20250107 | 122600 | 2466572650 | 29950 | 29950 | 29950 | 29950 | 3 |
| 374 | 20250107 | 122500 | 2466482800 | 29950 | 29900 | 29950 | 29850 | 52 |
| 375 | 20250107 | 122400 | 2464929400 | 29900 | 29950 | 29950 | 29850 | 315 |
| 376 | 20250107 | 122300 | 2455510950 | 29900 | 29900 | 29900 | 29900 | 205 |
| 377 | 20250107 | 122200 | 2449381450 | 29900 | 29900 | 29900 | 29900 | 83 |
| 378 | 20250107 | 122100 | 2446899750 | 29900 | 29900 | 29900 | 29900 | 4 |
| 379 | 20250107 | 122000 | 2446780150 | 29850 | 29850 | 29900 | 29850 | 25 |
| 380 | 20250107 | 121900 | 2446033800 | 29850 | 29850 | 29900 | 29850 | 78 |
| 381 | 20250107 | 121800 | 2443705200 | 29900 | 29850 | 29900 | 29850 | 132 |
| 382 | 20250107 | 121700 | 2439764900 | 29850 | 29950 | 29950 | 29850 | 3303 |
| 383 | 20250107 | 121600 | 2341024200 | 29950 | 29950 | 29950 | 29950 | 168 |
| 384 | 20250107 | 121500 | 2335992600 | 29950 | 29950 | 29950 | 29950 | 252 |
| 385 | 20250107 | 121400 | 2328445200 | 29950 | 29900 | 29950 | 29900 | 18 |
| 386 | 20250107 | 121300 | 2327906550 | 29950 | 29900 | 29950 | 29900 | 57 |
| 387 | 20250107 | 121200 | 2326202050 | 29950 | 29950 | 29950 | 29900 | 20 |
| 388 | 20250107 | 121100 | 2325603550 | 29900 | 29900 | 29950 | 29900 | 49 |
| 389 | 20250107 | 121000 | 2324138300 | 29900 | 29900 | 29950 | 29900 | 56 |
| 390 | 20250107 | 120900 | 2322461600 | 29950 | 29950 | 29950 | 29950 | 16 |
| 391 | 20250107 | 120800 | 2321982400 | 29950 | 29950 | 29950 | 29950 | 21 |
| 392 | 20250107 | 120700 | 2321353450 | 29950 | 29950 | 29950 | 29900 | 60 |
| 393 | 20250107 | 120600 | 2319558750 | 29950 | 29900 | 29950 | 29900 | 159 |
| 394 | 20250107 | 120500 | 2314804550 | 29950 | 29950 | 29950 | 29950 | 5 |
| 395 | 20250107 | 120400 | 2314654800 | 29950 | 29950 | 29950 | 29900 | 25 |
| 396 | 20250107 | 120300 | 2313907150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 397 | 20250107 | 120200 | 2313907150 | 29950 | 29950 | 29950 | 29900 | 48 |
| 398 | 20250107 | 120100 | 2312469650 | 29900 | 29950 | 29950 | 29900 | 186 |
| 399 | 20250107 | 120000 | 2306901550 | 29950 | 29950 | 29950 | 29950 | 133 |
| 400 | 20250107 | 115900 | 2302918200 | 29950 | 29950 | 29950 | 29950 | 2 |
| 401 | 20250107 | 115800 | 2302858300 | 29950 | 29900 | 29950 | 29900 | 364 |
| 402 | 20250107 | 115700 | 2291974650 | 29900 | 29950 | 29950 | 29900 | 375 |
| 403 | 20250107 | 115600 | 2280761600 | 29950 | 29950 | 29950 | 29950 | 5 |
| 404 | 20250107 | 115500 | 2280611850 | 30000 | 29900 | 30000 | 29900 | 140 |
| 405 | 20250107 | 115400 | 2276418850 | 29950 | 29900 | 29950 | 29900 | 266 |
| 406 | 20250107 | 115300 | 2268457250 | 29900 | 29900 | 29900 | 29850 | 205 |
| 407 | 20250107 | 115200 | 2262329600 | 29950 | 29950 | 29950 | 29900 | 966 |
| 408 | 20250107 | 115100 | 2233440750 | 29900 | 29950 | 29950 | 29900 | 432 |
| 409 | 20250107 | 115000 | 2220505800 | 30000 | 30000 | 30000 | 30000 | 3 |
| 410 | 20250107 | 114900 | 2220415800 | 30000 | 30000 | 30000 | 29950 | 328 |
| 411 | 20250107 | 114800 | 2210582300 | 30000 | 30050 | 30050 | 30000 | 53 |
| 412 | 20250107 | 114700 | 2208991700 | 30050 | 30050 | 30050 | 30050 | 4 |
| 413 | 20250107 | 114600 | 2208871500 | 30050 | 30000 | 30050 | 30000 | 5 |
| 414 | 20250107 | 114500 | 2208721300 | 30050 | 30050 | 30050 | 30000 | 4 |
| 415 | 20250107 | 114400 | 2208601150 | 30050 | 30000 | 30050 | 30000 | 40 |
| 416 | 20250107 | 114300 | 2207401050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 417 | 20250107 | 114200 | 2207401050 | 30050 | 30000 | 30050 | 30000 | 106 |
| 418 | 20250107 | 114100 | 2204215800 | 30050 | 30000 | 30050 | 30000 | 6 |
| 419 | 20250107 | 114000 | 2204035750 | 30050 | 29950 | 30050 | 29950 | 194 |
| 420 | 20250107 | 113900 | 2198216050 | 30000 | 29950 | 30000 | 29950 | 137 |
| 421 | 20250107 | 113800 | 2194112800 | 30000 | 30000 | 30000 | 30000 | 4 |
| 422 | 20250107 | 113700 | 2193992800 | 29950 | 30050 | 30050 | 29950 | 2119 |
| 423 | 20250107 | 113600 | 2130427900 | 30050 | 30050 | 30050 | 30050 | 2 |
| 424 | 20250107 | 113500 | 2130367800 | 30050 | 30050 | 30050 | 30050 | 2 |
| 425 | 20250107 | 113400 | 2130307700 | 30050 | 30050 | 30050 | 30050 | 3 |
| 426 | 20250107 | 113300 | 2130217550 | 30050 | 30050 | 30100 | 30000 | 236 |
| 427 | 20250107 | 113200 | 2123131850 | 30050 | 30050 | 30050 | 30050 | 78 |
| 428 | 20250107 | 113100 | 2120787950 | 30050 | 30050 | 30100 | 30050 | 24 |
| 429 | 20250107 | 113000 | 2120066700 | 30050 | 30050 | 30100 | 30050 | 107 |
| 430 | 20250107 | 112900 | 2116851250 | 30100 | 30100 | 30100 | 30050 | 83 |
| 431 | 20250107 | 112800 | 2114353950 | 30100 | 30050 | 30100 | 30050 | 83 |
| 432 | 20250107 | 112700 | 2111855700 | 30050 | 30050 | 30100 | 30050 | 30 |
| 433 | 20250107 | 112600 | 2110954150 | 30100 | 30100 | 30100 | 30050 | 450 |
| 434 | 20250107 | 112500 | 2097410150 | 30100 | 30100 | 30100 | 30100 | 36 |
| 435 | 20250107 | 112400 | 2096326550 | 30100 | 30100 | 30100 | 30100 | 6 |
| 436 | 20250107 | 112300 | 2096145950 | 30100 | 30100 | 30100 | 30050 | 14 |
| 437 | 20250107 | 112200 | 2095724900 | 30050 | 30100 | 30100 | 30050 | 136 |
| 438 | 20250107 | 112100 | 2091637950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 439 | 20250107 | 112000 | 2091637950 | 30100 | 30100 | 30100 | 30050 | 32 |
| 440 | 20250107 | 111900 | 2090676200 | 30050 | 30050 | 30100 | 30050 | 33 |
| 441 | 20250107 | 111800 | 2089684500 | 30100 | 30100 | 30100 | 30050 | 65 |
| 442 | 20250107 | 111700 | 2087730500 | 30100 | 30100 | 30100 | 30100 | 2 |
| 443 | 20250107 | 111600 | 2087670300 | 30050 | 30050 | 30100 | 30050 | 8 |
| 444 | 20250107 | 111500 | 2087429850 | 30100 | 30100 | 30100 | 30050 | 81 |
| 445 | 20250107 | 111400 | 2084995600 | 30100 | 30100 | 30100 | 30050 | 353 |
| 446 | 20250107 | 111300 | 2074387600 | 30100 | 30100 | 30100 | 30100 | 38 |
| 447 | 20250107 | 111200 | 2073243800 | 30050 | 30050 | 30100 | 30050 | 24 |
| 448 | 20250107 | 111100 | 2072522550 | 30050 | 30050 | 30100 | 30050 | 120 |
| 449 | 20250107 | 111000 | 2068911500 | 30100 | 30100 | 30100 | 30050 | 13 |
| 450 | 20250107 | 110900 | 2068520250 | 30100 | 30100 | 30100 | 30050 | 6 |
| 451 | 20250107 | 110800 | 2068339750 | 30100 | 30050 | 30100 | 30050 | 8 |
| 452 | 20250107 | 110700 | 2068099150 | 30100 | 30100 | 30100 | 30050 | 13 |
| 453 | 20250107 | 110600 | 2067708350 | 30100 | 30100 | 30100 | 30050 | 478 |
| 454 | 20250107 | 110500 | 2053322100 | 30100 | 30100 | 30100 | 30100 | 4 |
| 455 | 20250107 | 110400 | 2053201700 | 30100 | 30050 | 30100 | 30050 | 6 |
| 456 | 20250107 | 110300 | 2053021250 | 30050 | 30050 | 30050 | 30050 | 199 |
| 457 | 20250107 | 110200 | 2047041300 | 30150 | 30150 | 30150 | 30150 | 5 |
| 458 | 20250107 | 110100 | 2046890550 | 30050 | 30150 | 30150 | 30050 | 144 |
| 459 | 20250107 | 110000 | 2042553050 | 30100 | 30150 | 30150 | 30100 | 18 |
| 460 | 20250107 | 105900 | 2042011150 | 30100 | 30100 | 30150 | 30100 | 12 |
| 461 | 20250107 | 105800 | 2041649750 | 30100 | 30050 | 30100 | 30050 | 893 |
| 462 | 20250107 | 105700 | 2014770500 | 30100 | 30100 | 30100 | 30100 | 2 |
| 463 | 20250107 | 105600 | 2014710300 | 30050 | 30050 | 30050 | 30050 | 29 |
| 464 | 20250107 | 105500 | 2013838850 | 30100 | 30050 | 30100 | 30050 | 102 |
| 465 | 20250107 | 105400 | 2010768700 | 30100 | 30050 | 30100 | 30050 | 10 |
| 466 | 20250107 | 105300 | 2010468150 | 30100 | 30050 | 30100 | 30050 | 127 |
| 467 | 20250107 | 105200 | 2006651650 | 30000 | 30050 | 30100 | 30000 | 16 |
| 468 | 20250107 | 105100 | 2006170950 | 30100 | 30000 | 30100 | 30000 | 85 |
| 469 | 20250107 | 105000 | 2003617150 | 30000 | 30000 | 30100 | 30000 | 123 |
| 470 | 20250107 | 104900 | 1999926950 | 30000 | 30000 | 30000 | 30000 | 16 |
| 471 | 20250107 | 104800 | 1999446950 | 30000 | 30050 | 30050 | 30000 | 290 |
| 472 | 20250107 | 104700 | 1990732600 | 30050 | 30100 | 30100 | 30050 | 112 |
| 473 | 20250107 | 104600 | 1987361900 | 30050 | 30100 | 30100 | 30050 | 7 |
| 474 | 20250107 | 104500 | 1987151250 | 30100 | 30050 | 30100 | 30050 | 88 |
| 475 | 20250107 | 104400 | 1984505800 | 30050 | 30050 | 30100 | 30050 | 61 |
| 476 | 20250107 | 104300 | 1982671350 | 30050 | 30050 | 30050 | 30050 | 90 |
| 477 | 20250107 | 104200 | 1979966850 | 30100 | 30050 | 30100 | 30050 | 202 |
| 478 | 20250107 | 104100 | 1973896650 | 30050 | 30100 | 30100 | 30050 | 3 |
| 479 | 20250107 | 104000 | 1973806400 | 30050 | 30100 | 30150 | 30050 | 312 |
| 480 | 20250107 | 103900 | 1964415200 | 30100 | 30050 | 30100 | 30050 | 198 |
| 481 | 20250107 | 103800 | 1958455900 | 30050 | 30100 | 30100 | 30050 | 9 |
| 482 | 20250107 | 103700 | 1958185050 | 30050 | 30100 | 30150 | 30050 | 504 |
| 483 | 20250107 | 103600 | 1943015500 | 30100 | 30050 | 30100 | 30050 | 51 |
| 484 | 20250107 | 103500 | 1941480450 | 30050 | 30100 | 30150 | 30050 | 512 |
| 485 | 20250107 | 103400 | 1926069400 | 30050 | 30100 | 30100 | 30050 | 2 |
| 486 | 20250107 | 103300 | 1926009250 | 30050 | 30050 | 30050 | 30050 | 2 |
| 487 | 20250107 | 103200 | 1925949150 | 30050 | 30050 | 30050 | 30000 | 135 |
| 488 | 20250107 | 103100 | 1921895700 | 30000 | 30050 | 30050 | 30000 | 405 |
| 489 | 20250107 | 103000 | 1909725750 | 30000 | 30000 | 30050 | 30000 | 42 |
| 490 | 20250107 | 102900 | 1908465650 | 30000 | 30000 | 30000 | 30000 | 396 |
| 491 | 20250107 | 102800 | 1896585650 | 30000 | 30000 | 30000 | 30000 | 225 |
| 492 | 20250107 | 102700 | 1889835650 | 30050 | 30000 | 30050 | 30000 | 436 |
| 493 | 20250107 | 102600 | 1876755500 | 30050 | 30050 | 30050 | 30050 | 2 |
| 494 | 20250107 | 102500 | 1876695400 | 30000 | 29950 | 30050 | 29950 | 40 |
| 495 | 20250107 | 102400 | 1875496650 | 29950 | 30000 | 30050 | 29950 | 353 |
| 496 | 20250107 | 102300 | 1864912550 | 30000 | 30000 | 30000 | 30000 | 63 |
| 497 | 20250107 | 102200 | 1863022550 | 30000 | 30000 | 30000 | 30000 | 2 |
| 498 | 20250107 | 102100 | 1862962550 | 30000 | 30000 | 30000 | 29950 | 179 |
| 499 | 20250107 | 102000 | 1857593850 | 30000 | 29950 | 30000 | 29950 | 294 |
| 500 | 20250107 | 101900 | 1848783850 | 30050 | 29950 | 30050 | 29950 | 258 |
| 501 | 20250107 | 101800 | 1841051050 | 30050 | 30050 | 30050 | 30000 | 39 |
| 502 | 20250107 | 101700 | 1839880850 | 30050 | 30100 | 30100 | 30000 | 34 |
| 503 | 20250107 | 101600 | 1838860600 | 30050 | 30100 | 30100 | 30000 | 3 |
| 504 | 20250107 | 101500 | 1838770450 | 30050 | 30000 | 30100 | 29950 | 503 |
| 505 | 20250107 | 101400 | 1823696950 | 30050 | 30050 | 30100 | 30000 | 1654 |
| 506 | 20250107 | 101300 | 1774045000 | 30100 | 30100 | 30100 | 30100 | 11 |
| 507 | 20250107 | 101200 | 1773713900 | 30150 | 30150 | 30150 | 30100 | 37 |
| 508 | 20250107 | 101100 | 1772600100 | 30150 | 30000 | 30150 | 30000 | 546 |
| 509 | 20250107 | 101000 | 1756218300 | 30000 | 30000 | 30000 | 30000 | 116 |
| 510 | 20250107 | 100900 | 1752738300 | 30000 | 30100 | 30100 | 29950 | 91 |
| 511 | 20250107 | 100800 | 1750007200 | 30150 | 30000 | 30150 | 30000 | 566 |
| 512 | 20250107 | 100700 | 1732962750 | 30000 | 30000 | 30000 | 29900 | 82 |
| 513 | 20250107 | 100600 | 1730508750 | 30000 | 29950 | 30000 | 29900 | 173 |
| 514 | 20250107 | 100500 | 1725334900 | 29950 | 29950 | 30000 | 29900 | 545 |
| 515 | 20250107 | 100400 | 1709012350 | 29950 | 30000 | 30000 | 29950 | 95 |
| 516 | 20250107 | 100300 | 1706166250 | 30000 | 30000 | 30050 | 30000 | 170 |
| 517 | 20250107 | 100200 | 1701066200 | 30000 | 30100 | 30100 | 30000 | 2993 |
| 518 | 20250107 | 100100 | 1611122900 | 30100 | 30100 | 30100 | 30100 | 72 |
| 519 | 20250107 | 100000 | 1608955700 | 30100 | 30050 | 30150 | 30050 | 214 |
| 520 | 20250107 | 095900 | 1602514450 | 30100 | 30050 | 30100 | 30050 | 58 |
| 521 | 20250107 | 095800 | 1600769900 | 30150 | 30100 | 30150 | 30050 | 626 |
| 522 | 20250107 | 095700 | 1581941350 | 30100 | 30100 | 30150 | 30100 | 388 |
| 523 | 20250107 | 095600 | 1570257350 | 30150 | 30100 | 30150 | 30100 | 136 |
| 524 | 20250107 | 095500 | 1566157550 | 30100 | 30150 | 30150 | 30100 | 680 |
| 525 | 20250107 | 095400 | 1545668350 | 30200 | 30200 | 30200 | 30200 | 323 |
| 526 | 20250107 | 095300 | 1535913750 | 30250 | 30200 | 30250 | 30200 | 161 |
| 527 | 20250107 | 095200 | 1531051500 | 30200 | 30150 | 30200 | 30150 | 42 |
| 528 | 20250107 | 095100 | 1529784500 | 30200 | 30200 | 30200 | 30200 | 68 |
| 529 | 20250107 | 095000 | 1527730900 | 30150 | 30250 | 30250 | 30100 | 715 |
| 530 | 20250107 | 094900 | 1506181400 | 30300 | 30350 | 30350 | 30200 | 1591 |
| 531 | 20250107 | 094800 | 1457911650 | 30350 | 30350 | 30400 | 30350 | 214 |
| 532 | 20250107 | 094700 | 1451411800 | 30350 | 30350 | 30400 | 30350 | 1931 |
| 533 | 20250107 | 094600 | 1392792150 | 30300 | 30300 | 30300 | 30200 | 366 |
| 534 | 20250107 | 094500 | 1381709700 | 30300 | 30250 | 30300 | 30050 | 2092 |
| 535 | 20250107 | 094400 | 1318765450 | 30350 | 30350 | 30400 | 30300 | 795 |
| 536 | 20250107 | 094300 | 1294664800 | 30350 | 30250 | 30400 | 30200 | 1492 |
| 537 | 20250107 | 094200 | 1249431000 | 30150 | 30100 | 30300 | 30050 | 8160 |
| 538 | 20250107 | 094100 | 1003243050 | 30100 | 30000 | 30100 | 30000 | 1131 |
| 539 | 20250107 | 094000 | 969241400 | 30000 | 29850 | 30000 | 29850 | 1494 |
| 540 | 20250107 | 093900 | 924440800 | 29900 | 29850 | 29900 | 29850 | 257 |
| 541 | 20250107 | 093800 | 916759100 | 29850 | 29850 | 29850 | 29750 | 559 |
| 542 | 20250107 | 093700 | 900101650 | 29850 | 29800 | 29850 | 29800 | 9 |
| 543 | 20250107 | 093600 | 899833250 | 29900 | 29900 | 29900 | 29800 | 1150 |
| 544 | 20250107 | 093500 | 865508650 | 29900 | 29900 | 30000 | 29850 | 194 |
| 545 | 20250107 | 093400 | 859708200 | 29950 | 29950 | 30000 | 29950 | 161 |
| 546 | 20250107 | 093300 | 854886150 | 29950 | 29950 | 29950 | 29900 | 932 |
| 547 | 20250107 | 093200 | 826996400 | 29950 | 29950 | 30000 | 29900 | 1045 |
| 548 | 20250107 | 093100 | 795689600 | 30000 | 30000 | 30000 | 29900 | 100 |
| 549 | 20250107 | 093000 | 792693100 | 29900 | 29950 | 30000 | 29900 | 3179 |
| 550 | 20250107 | 092900 | 697598750 | 29950 | 29950 | 29950 | 29950 | 1094 |
| 551 | 20250107 | 092800 | 664833450 | 29950 | 30000 | 30000 | 29950 | 164 |
| 552 | 20250107 | 092700 | 659920100 | 30000 | 30000 | 30000 | 30000 | 106 |
| 553 | 20250107 | 092600 | 656740100 | 30050 | 30050 | 30050 | 29950 | 319 |
| 554 | 20250107 | 092500 | 647155150 | 30050 | 29900 | 30050 | 29900 | 524 |
| 555 | 20250107 | 092400 | 631443050 | 29900 | 29950 | 29950 | 29900 | 111 |
| 556 | 20250107 | 092300 | 628118850 | 29900 | 29950 | 30000 | 29900 | 186 |
| 557 | 20250107 | 092200 | 622548000 | 29950 | 29850 | 29950 | 29850 | 585 |
| 558 | 20250107 | 092100 | 605073200 | 29850 | 30000 | 30000 | 29850 | 2033 |
| 559 | 20250107 | 092000 | 544227600 | 30000 | 30050 | 30050 | 30000 | 475 |
| 560 | 20250107 | 091900 | 529976950 | 30050 | 30050 | 30050 | 30050 | 66 |
| 561 | 20250107 | 091800 | 527993650 | 30050 | 30050 | 30100 | 30000 | 324 |
| 562 | 20250107 | 091700 | 518266050 | 30100 | 30050 | 30100 | 30000 | 353 |
| 563 | 20250107 | 091600 | 507670300 | 30050 | 30100 | 30100 | 29950 | 760 |
| 564 | 20250107 | 091500 | 484857250 | 30000 | 29950 | 30050 | 29950 | 518 |
| 565 | 20250107 | 091400 | 469316700 | 29900 | 29950 | 30000 | 29900 | 728 |
| 566 | 20250107 | 091300 | 447546650 | 29950 | 29950 | 30050 | 29900 | 356 |
| 567 | 20250107 | 091200 | 436884750 | 29950 | 30050 | 30050 | 29950 | 1203 |
| 568 | 20250107 | 091100 | 400788800 | 30050 | 30000 | 30050 | 30000 | 193 |
| 569 | 20250107 | 091000 | 394997950 | 30050 | 30000 | 30100 | 30000 | 230 |
| 570 | 20250107 | 090900 | 388087100 | 30000 | 29950 | 30100 | 29950 | 334 |
| 571 | 20250107 | 090800 | 378078850 | 29950 | 29950 | 29950 | 29950 | 489 |
| 572 | 20250107 | 090700 | 363433300 | 29900 | 30100 | 30100 | 29900 | 2501 |
| 573 | 20250107 | 090600 | 288384400 | 30050 | 30050 | 30150 | 30050 | 587 |
| 574 | 20250107 | 090500 | 270712050 | 30050 | 29900 | 30050 | 29800 | 297 |
| 575 | 20250107 | 090400 | 261824200 | 29900 | 29950 | 29950 | 29900 | 955 |
| 576 | 20250107 | 090300 | 233264350 | 29900 | 29850 | 30000 | 29800 | 1614 |
| 577 | 20250107 | 090200 | 184958150 | 29900 | 30050 | 30100 | 29850 | 1950 |
| 578 | 20250107 | 090100 | 126571550 | 30200 | 29950 | 30200 | 29950 | 1049 |
| 579 | 20250107 | 090000 | 95033050 | 29900 | 29700 | 29900 | 29700 | 3170 |