33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 190400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 3 | 20250113 | 190300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20250113 | 190200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20250113 | 190100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20250113 | 190000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20250113 | 185900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20250113 | 185800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20250113 | 185700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20250113 | 185600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20250113 | 185500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20250113 | 185400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20250113 | 185300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20250113 | 185200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20250113 | 185100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20250113 | 185000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20250113 | 184900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20250113 | 184800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20250113 | 184700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20250113 | 184600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20250113 | 184500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20250113 | 184400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20250113 | 184300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20250113 | 184200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20250113 | 184100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20250113 | 184000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20250113 | 183900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20250113 | 183800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20250113 | 183700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20250113 | 183600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20250113 | 183500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20250113 | 183400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 33 | 20250113 | 183300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20250113 | 183200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20250113 | 183100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20250113 | 183000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20250113 | 182900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20250113 | 182800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20250113 | 182700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20250113 | 182600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20250113 | 182500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20250113 | 182400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20250113 | 182300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20250113 | 182200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20250113 | 182100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20250113 | 182000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20250113 | 181900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20250113 | 181800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20250113 | 181700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20250113 | 181600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20250113 | 181500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20250113 | 181400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20250113 | 181300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20250113 | 181200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20250113 | 181100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20250113 | 181000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20250113 | 180900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20250113 | 180800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20250113 | 180700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20250113 | 180600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20250113 | 180500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20250113 | 180400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 63 | 20250113 | 180300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20250113 | 180200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20250113 | 180100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20250113 | 180000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20250113 | 175900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20250113 | 175800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20250113 | 175700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20250113 | 175600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20250113 | 175500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20250113 | 175400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20250113 | 175300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20250113 | 175200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20250113 | 175100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20250113 | 175000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20250113 | 174900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20250113 | 174800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20250113 | 174700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20250113 | 174600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20250113 | 174500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20250113 | 174400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20250113 | 174300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20250113 | 174200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20250113 | 174100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20250113 | 174000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20250113 | 173900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20250113 | 173800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20250113 | 173700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20250113 | 173600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20250113 | 173500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20250113 | 173400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 93 | 20250113 | 173300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20250113 | 173200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20250113 | 173100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20250113 | 173000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20250113 | 172900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20250113 | 172800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20250113 | 172700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20250113 | 172600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20250113 | 172500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20250113 | 172400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20250113 | 172300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20250113 | 172200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20250113 | 172100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20250113 | 172000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20250113 | 171900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20250113 | 171800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20250113 | 171700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20250113 | 171600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20250113 | 171500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20250113 | 171400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20250113 | 171300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20250113 | 171200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20250113 | 171100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20250113 | 171000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20250113 | 170900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20250113 | 170800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20250113 | 170700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20250113 | 170600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20250113 | 170500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20250113 | 170400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 123 | 20250113 | 170300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20250113 | 170200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20250113 | 170100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20250113 | 170000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20250113 | 165900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20250113 | 165800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20250113 | 165700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20250113 | 165600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20250113 | 165500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20250113 | 165400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20250113 | 165300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20250113 | 165200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20250113 | 165100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20250113 | 165000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20250113 | 164900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20250113 | 164800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20250113 | 164700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20250113 | 164600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20250113 | 164500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20250113 | 164400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20250113 | 164300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20250113 | 164200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20250113 | 164100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20250113 | 164000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20250113 | 163900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20250113 | 163800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20250113 | 163700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20250113 | 163600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20250113 | 163500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20250113 | 163400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 153 | 20250113 | 163300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20250113 | 163200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20250113 | 163100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20250113 | 163000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20250113 | 162900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20250113 | 162800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20250113 | 162700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20250113 | 162600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20250113 | 162500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20250113 | 162400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20250113 | 162300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20250113 | 162200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20250113 | 162100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20250113 | 162000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20250113 | 161900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20250113 | 161800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20250113 | 161700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20250113 | 161600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20250113 | 161500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20250113 | 161400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20250113 | 161300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20250113 | 161200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20250113 | 161100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20250113 | 161000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20250113 | 160900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20250113 | 160800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20250113 | 160700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20250113 | 160600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20250113 | 160500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20250113 | 160400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 183 | 20250113 | 160300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20250113 | 160200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20250113 | 160100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20250113 | 160000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20250113 | 155900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20250113 | 155800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20250113 | 155700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20250113 | 155600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20250113 | 155500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20250113 | 155400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20250113 | 155300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20250113 | 155200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20250113 | 155100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20250113 | 155000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20250113 | 154900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20250113 | 154800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20250113 | 154700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20250113 | 154600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20250113 | 154500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20250113 | 154400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20250113 | 154300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20250113 | 154200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20250113 | 154100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20250113 | 154000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20250113 | 153900 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20250113 | 153800 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20250113 | 153700 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20250113 | 153600 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20250113 | 153500 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20250113 | 153400 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 213 | 20250113 | 153300 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20250113 | 153200 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20250113 | 153100 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20250113 | 153000 | 28878065950 | 35700 | 35700 | 35700 | 35700 | 8841 |
| 217 | 20250113 | 152900 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20250113 | 152800 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20250113 | 152700 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20250113 | 152600 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20250113 | 152500 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20250113 | 152400 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20250113 | 152300 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20250113 | 152200 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20250113 | 152100 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20250113 | 152000 | 28562442250 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20250113 | 151900 | 28562442250 | 35800 | 35900 | 35900 | 35700 | 1529 |
| 228 | 20250113 | 151800 | 28507718500 | 35850 | 35900 | 35900 | 35850 | 648 |
| 229 | 20250113 | 151700 | 28484475100 | 35850 | 35900 | 35950 | 35850 | 544 |
| 230 | 20250113 | 151600 | 28464958050 | 35900 | 36000 | 36000 | 35850 | 2728 |
| 231 | 20250113 | 151500 | 28366905900 | 35950 | 35900 | 36000 | 35850 | 4169 |
| 232 | 20250113 | 151400 | 28217099400 | 35900 | 35750 | 35900 | 35750 | 3690 |
| 233 | 20250113 | 151300 | 28084901350 | 35750 | 35700 | 35800 | 35650 | 4991 |
| 234 | 20250113 | 151200 | 27906649550 | 35650 | 35700 | 35700 | 35650 | 1562 |
| 235 | 20250113 | 151100 | 27850954750 | 35650 | 35650 | 35700 | 35650 | 243 |
| 236 | 20250113 | 151000 | 27842286050 | 35700 | 35700 | 35700 | 35600 | 597 |
| 237 | 20250113 | 150900 | 27820990550 | 35700 | 35600 | 35700 | 35600 | 5960 |
| 238 | 20250113 | 150800 | 27608598450 | 35600 | 35650 | 35650 | 35600 | 529 |
| 239 | 20250113 | 150700 | 27589761500 | 35600 | 35600 | 35650 | 35550 | 1486 |
| 240 | 20250113 | 150600 | 27536863650 | 35650 | 35600 | 35650 | 35600 | 1197 |
| 241 | 20250113 | 150500 | 27494243950 | 35600 | 35650 | 35650 | 35600 | 757 |
| 242 | 20250113 | 150400 | 27467261100 | 35650 | 35650 | 35700 | 35600 | 1802 |
| 243 | 20250113 | 150300 | 27403018600 | 35650 | 35650 | 35700 | 35600 | 949 |
| 244 | 20250113 | 150200 | 27369192950 | 35650 | 35650 | 35700 | 35600 | 1208 |
| 245 | 20250113 | 150100 | 27326126450 | 35700 | 35700 | 35700 | 35650 | 245 |
| 246 | 20250113 | 150000 | 27317387000 | 35700 | 35700 | 35750 | 35650 | 592 |
| 247 | 20250113 | 145900 | 27296245850 | 35700 | 35650 | 35750 | 35650 | 1746 |
| 248 | 20250113 | 145800 | 27233955100 | 35650 | 35700 | 35700 | 35650 | 403 |
| 249 | 20250113 | 145700 | 27219581100 | 35650 | 35700 | 35700 | 35650 | 747 |
| 250 | 20250113 | 145600 | 27192946700 | 35650 | 35600 | 35700 | 35600 | 970 |
| 251 | 20250113 | 145500 | 27158364400 | 35600 | 35600 | 35650 | 35600 | 726 |
| 252 | 20250113 | 145400 | 27132509600 | 35650 | 35700 | 35700 | 35600 | 842 |
| 253 | 20250113 | 145300 | 27102478150 | 35700 | 35650 | 35700 | 35650 | 609 |
| 254 | 20250113 | 145200 | 27080755650 | 35650 | 35700 | 35750 | 35600 | 2226 |
| 255 | 20250113 | 145100 | 27001385050 | 35650 | 35750 | 35750 | 35650 | 577 |
| 256 | 20250113 | 145000 | 26980801000 | 35700 | 35650 | 35750 | 35650 | 461 |
| 257 | 20250113 | 144900 | 26964351900 | 35650 | 35650 | 35750 | 35650 | 3470 |
| 258 | 20250113 | 144800 | 26840495100 | 35650 | 35650 | 35750 | 35650 | 2945 |
| 259 | 20250113 | 144700 | 26735355250 | 35650 | 35700 | 35750 | 35650 | 2147 |
| 260 | 20250113 | 144600 | 26658705950 | 35650 | 35650 | 35700 | 35650 | 446 |
| 261 | 20250113 | 144500 | 26642799700 | 35650 | 35600 | 35700 | 35600 | 552 |
| 262 | 20250113 | 144400 | 26623134850 | 35650 | 35650 | 35700 | 35550 | 1707 |
| 263 | 20250113 | 144300 | 26562365400 | 35600 | 35700 | 35700 | 35600 | 1761 |
| 264 | 20250113 | 144200 | 26499611250 | 35650 | 35800 | 35800 | 35650 | 1886 |
| 265 | 20250113 | 144100 | 26432262050 | 35750 | 35700 | 35750 | 35650 | 1019 |
| 266 | 20250113 | 144000 | 26395886500 | 35650 | 35600 | 35700 | 35550 | 1888 |
| 267 | 20250113 | 143900 | 26328636200 | 35600 | 35700 | 35750 | 35600 | 414 |
| 268 | 20250113 | 143800 | 26313876650 | 35650 | 35600 | 35650 | 35600 | 774 |
| 269 | 20250113 | 143700 | 26286314500 | 35650 | 35650 | 35650 | 35600 | 1068 |
| 270 | 20250113 | 143600 | 26248276350 | 35650 | 35650 | 35700 | 35600 | 477 |
| 271 | 20250113 | 143500 | 26231272750 | 35700 | 35600 | 35800 | 35550 | 2665 |
| 272 | 20250113 | 143400 | 26136384550 | 35650 | 35650 | 35700 | 35600 | 1646 |
| 273 | 20250113 | 143300 | 26077703000 | 35650 | 35600 | 35650 | 35550 | 1047 |
| 274 | 20250113 | 143200 | 26040415600 | 35600 | 35650 | 35700 | 35600 | 2238 |
| 275 | 20250113 | 143100 | 25960713750 | 35650 | 35750 | 35750 | 35650 | 3674 |
| 276 | 20250113 | 143000 | 25829615550 | 35750 | 35800 | 35800 | 35700 | 1569 |
| 277 | 20250113 | 142900 | 25773529750 | 35800 | 35800 | 35800 | 35750 | 347 |
| 278 | 20250113 | 142800 | 25761115650 | 35750 | 35750 | 35850 | 35750 | 2118 |
| 279 | 20250113 | 142700 | 25685358450 | 35750 | 35800 | 35800 | 35750 | 2629 |
| 280 | 20250113 | 142600 | 25591293000 | 35800 | 35850 | 35850 | 35750 | 1388 |
| 281 | 20250113 | 142500 | 25541595450 | 35800 | 35850 | 35900 | 35800 | 2974 |
| 282 | 20250113 | 142400 | 25434955950 | 35900 | 35850 | 35950 | 35850 | 2745 |
| 283 | 20250113 | 142300 | 25336342850 | 35900 | 35900 | 35900 | 35850 | 1393 |
| 284 | 20250113 | 142200 | 25286340700 | 35900 | 35850 | 35900 | 35800 | 2043 |
| 285 | 20250113 | 142100 | 25213097250 | 35800 | 35900 | 35950 | 35800 | 2938 |
| 286 | 20250113 | 142000 | 25107709750 | 35950 | 35850 | 35950 | 35850 | 1695 |
| 287 | 20250113 | 141900 | 25046854900 | 35900 | 35900 | 35900 | 35850 | 1178 |
| 288 | 20250113 | 141800 | 25004598250 | 35900 | 35950 | 36000 | 35850 | 2420 |
| 289 | 20250113 | 141700 | 24917699200 | 35950 | 35950 | 36000 | 35950 | 1706 |
| 290 | 20250113 | 141600 | 24856352750 | 35950 | 36000 | 36000 | 35950 | 738 |
| 291 | 20250113 | 141500 | 24829814600 | 36000 | 35950 | 36000 | 35950 | 1474 |
| 292 | 20250113 | 141400 | 24776790950 | 36000 | 36000 | 36050 | 35950 | 2896 |
| 293 | 20250113 | 141300 | 24672526650 | 36000 | 35950 | 36000 | 35900 | 1826 |
| 294 | 20250113 | 141200 | 24606825650 | 35900 | 35900 | 35950 | 35850 | 3680 |
| 295 | 20250113 | 141100 | 24474592200 | 35950 | 36000 | 36000 | 35900 | 2186 |
| 296 | 20250113 | 141000 | 24395987300 | 36000 | 36100 | 36100 | 35950 | 6479 |
| 297 | 20250113 | 140900 | 24162532450 | 36050 | 35950 | 36100 | 35950 | 2562 |
| 298 | 20250113 | 140800 | 24070168800 | 35950 | 36000 | 36050 | 35950 | 1367 |
| 299 | 20250113 | 140700 | 24020964650 | 36000 | 36050 | 36150 | 35900 | 9637 |
| 300 | 20250113 | 140600 | 23673729700 | 36050 | 35850 | 36050 | 35800 | 10328 |
| 301 | 20250113 | 140500 | 23302281350 | 35850 | 35800 | 35900 | 35700 | 5184 |
| 302 | 20250113 | 140400 | 23116688200 | 35800 | 35750 | 35800 | 35700 | 719 |
| 303 | 20250113 | 140300 | 23090991350 | 35750 | 35650 | 35850 | 35600 | 1136 |
| 304 | 20250113 | 140200 | 23050380750 | 35800 | 35600 | 35800 | 35600 | 5959 |
| 305 | 20250113 | 140100 | 22837422150 | 35600 | 35650 | 35700 | 35600 | 3273 |
| 306 | 20250113 | 140000 | 22720709200 | 35650 | 35650 | 35700 | 35600 | 4465 |
| 307 | 20250113 | 135900 | 22561509350 | 35700 | 35550 | 35700 | 35550 | 619 |
| 308 | 20250113 | 135800 | 22539439650 | 35600 | 35650 | 35700 | 35550 | 3056 |
| 309 | 20250113 | 135700 | 22430521350 | 35650 | 35550 | 35650 | 35550 | 1925 |
| 310 | 20250113 | 135600 | 22361968450 | 35550 | 35500 | 35600 | 35450 | 3038 |
| 311 | 20250113 | 135500 | 22253954050 | 35450 | 35500 | 35550 | 35400 | 1834 |
| 312 | 20250113 | 135400 | 22188911400 | 35500 | 35450 | 35550 | 35400 | 1083 |
| 313 | 20250113 | 135300 | 22150507600 | 35500 | 35500 | 35550 | 35400 | 1128 |
| 314 | 20250113 | 135200 | 22110477400 | 35500 | 35450 | 35600 | 35400 | 1260 |
| 315 | 20250113 | 135100 | 22065776750 | 35400 | 35400 | 35450 | 35400 | 347 |
| 316 | 20250113 | 135000 | 22053484550 | 35450 | 35450 | 35500 | 35350 | 1009 |
| 317 | 20250113 | 134900 | 22017743050 | 35450 | 35400 | 35450 | 35350 | 556 |
| 318 | 20250113 | 134800 | 21998063250 | 35400 | 35400 | 35550 | 35300 | 3823 |
| 319 | 20250113 | 134700 | 21862957900 | 35400 | 35450 | 35550 | 35400 | 2185 |
| 320 | 20250113 | 134600 | 21785534100 | 35500 | 35450 | 35500 | 35400 | 531 |
| 321 | 20250113 | 134500 | 21766704950 | 35500 | 35500 | 35550 | 35450 | 1304 |
| 322 | 20250113 | 134400 | 21720419900 | 35500 | 35550 | 35550 | 35500 | 391 |
| 323 | 20250113 | 134300 | 21706531750 | 35500 | 35450 | 35600 | 35450 | 788 |
| 324 | 20250113 | 134200 | 21678573350 | 35450 | 35600 | 35650 | 35450 | 1336 |
| 325 | 20250113 | 134100 | 21631096350 | 35650 | 35550 | 35650 | 35550 | 240 |
| 326 | 20250113 | 134000 | 21622553650 | 35550 | 35550 | 35700 | 35500 | 951 |
| 327 | 20250113 | 133900 | 21588733350 | 35550 | 35600 | 35700 | 35550 | 1704 |
| 328 | 20250113 | 133800 | 21528030750 | 35600 | 35550 | 35650 | 35500 | 1601 |
| 329 | 20250113 | 133700 | 21471119200 | 35500 | 35450 | 35550 | 35450 | 618 |
| 330 | 20250113 | 133600 | 21449178850 | 35500 | 35500 | 35550 | 35450 | 500 |
| 331 | 20250113 | 133500 | 21431429800 | 35550 | 35500 | 35600 | 35500 | 305 |
| 332 | 20250113 | 133400 | 21420588750 | 35550 | 35550 | 35550 | 35450 | 552 |
| 333 | 20250113 | 133300 | 21400985350 | 35500 | 35550 | 35650 | 35450 | 852 |
| 334 | 20250113 | 133200 | 21370739850 | 35550 | 35500 | 35600 | 35450 | 257 |
| 335 | 20250113 | 133100 | 21361606450 | 35550 | 35550 | 35550 | 35450 | 765 |
| 336 | 20250113 | 133000 | 21334460550 | 35500 | 35500 | 35550 | 35500 | 1197 |
| 337 | 20250113 | 132900 | 21291963900 | 35500 | 35550 | 35550 | 35500 | 291 |
| 338 | 20250113 | 132800 | 21281626300 | 35500 | 35550 | 35550 | 35500 | 492 |
| 339 | 20250113 | 132700 | 21264151550 | 35550 | 35550 | 35650 | 35500 | 422 |
| 340 | 20250113 | 132600 | 21249151200 | 35600 | 35550 | 35650 | 35550 | 595 |
| 341 | 20250113 | 132500 | 21227983050 | 35550 | 35600 | 35600 | 35550 | 1192 |
| 342 | 20250113 | 132400 | 21185582900 | 35550 | 35550 | 35600 | 35550 | 1043 |
| 343 | 20250113 | 132300 | 21148495100 | 35600 | 35550 | 35600 | 35500 | 734 |
| 344 | 20250113 | 132200 | 21122401150 | 35550 | 35650 | 35700 | 35550 | 566 |
| 345 | 20250113 | 132100 | 21102240500 | 35650 | 35600 | 35700 | 35600 | 445 |
| 346 | 20250113 | 132000 | 21086388900 | 35650 | 35700 | 35700 | 35600 | 789 |
| 347 | 20250113 | 131900 | 21058259950 | 35650 | 35600 | 35750 | 35600 | 1349 |
| 348 | 20250113 | 131800 | 21010142800 | 35600 | 35650 | 35700 | 35600 | 1086 |
| 349 | 20250113 | 131700 | 20971437250 | 35650 | 35700 | 35750 | 35600 | 421 |
| 350 | 20250113 | 131600 | 20956424600 | 35700 | 35800 | 35850 | 35650 | 7334 |
| 351 | 20250113 | 131500 | 20693930000 | 35800 | 35800 | 35850 | 35750 | 901 |
| 352 | 20250113 | 131400 | 20661680400 | 35850 | 35850 | 35850 | 35800 | 815 |
| 353 | 20250113 | 131300 | 20632488500 | 35850 | 35900 | 35950 | 35800 | 4398 |
| 354 | 20250113 | 131200 | 20474838300 | 35900 | 35900 | 35950 | 35850 | 1670 |
| 355 | 20250113 | 131100 | 20414877350 | 35900 | 35900 | 35950 | 35850 | 2080 |
| 356 | 20250113 | 131000 | 20340208950 | 35850 | 35850 | 35900 | 35850 | 2714 |
| 357 | 20250113 | 130900 | 20242873500 | 35850 | 35950 | 35950 | 35800 | 3405 |
| 358 | 20250113 | 130800 | 20120796000 | 35900 | 35700 | 35950 | 35650 | 8740 |
| 359 | 20250113 | 130700 | 19807920000 | 35650 | 35550 | 35700 | 35500 | 6938 |
| 360 | 20250113 | 130600 | 19560830850 | 35550 | 35300 | 35600 | 35300 | 6459 |
| 361 | 20250113 | 130500 | 19331666950 | 35400 | 35350 | 35450 | 35250 | 1124 |
| 362 | 20250113 | 130400 | 19291926400 | 35400 | 35250 | 35400 | 35250 | 1667 |
| 363 | 20250113 | 130300 | 19233062300 | 35200 | 35200 | 35250 | 35200 | 1013 |
| 364 | 20250113 | 130200 | 19197395000 | 35250 | 35300 | 35300 | 35200 | 1458 |
| 365 | 20250113 | 130100 | 19146007550 | 35300 | 35300 | 35300 | 35250 | 637 |
| 366 | 20250113 | 130000 | 19123542750 | 35300 | 35300 | 35350 | 35250 | 820 |
| 367 | 20250113 | 125900 | 19094595550 | 35350 | 35350 | 35350 | 35250 | 329 |
| 368 | 20250113 | 125800 | 19082975300 | 35300 | 35350 | 35400 | 35250 | 1337 |
| 369 | 20250113 | 125700 | 19035778300 | 35350 | 35250 | 35350 | 35250 | 2187 |
| 370 | 20250113 | 125600 | 18958596100 | 35250 | 35300 | 35350 | 35200 | 1394 |
| 371 | 20250113 | 125500 | 18909424950 | 35300 | 35250 | 35300 | 35200 | 742 |
| 372 | 20250113 | 125400 | 18883262100 | 35300 | 35150 | 35300 | 35150 | 930 |
| 373 | 20250113 | 125300 | 18850492000 | 35250 | 35200 | 35250 | 35150 | 1918 |
| 374 | 20250113 | 125200 | 18783028600 | 35150 | 35200 | 35200 | 35150 | 610 |
| 375 | 20250113 | 125100 | 18761582200 | 35200 | 35150 | 35200 | 35150 | 1153 |
| 376 | 20250113 | 125000 | 18721038550 | 35200 | 35200 | 35200 | 35150 | 286 |
| 377 | 20250113 | 124900 | 18710976550 | 35200 | 35200 | 35200 | 35150 | 627 |
| 378 | 20250113 | 124800 | 18688934000 | 35200 | 35150 | 35200 | 35150 | 2381 |
| 379 | 20250113 | 124700 | 18605227250 | 35200 | 35150 | 35200 | 35150 | 333 |
| 380 | 20250113 | 124600 | 18593515100 | 35150 | 35200 | 35200 | 35150 | 864 |
| 381 | 20250113 | 124500 | 18563141350 | 35200 | 35200 | 35250 | 35150 | 676 |
| 382 | 20250113 | 124400 | 18539348000 | 35250 | 35250 | 35250 | 35200 | 694 |
| 383 | 20250113 | 124300 | 18514907150 | 35250 | 35200 | 35250 | 35150 | 1299 |
| 384 | 20250113 | 124200 | 18469213350 | 35150 | 35200 | 35250 | 35150 | 702 |
| 385 | 20250113 | 124100 | 18444513050 | 35200 | 35200 | 35200 | 35150 | 1015 |
| 386 | 20250113 | 124000 | 18408792750 | 35250 | 35200 | 35250 | 35150 | 1291 |
| 387 | 20250113 | 123900 | 18363352700 | 35200 | 35200 | 35250 | 35150 | 2430 |
| 388 | 20250113 | 123800 | 18277826300 | 35250 | 35250 | 35300 | 35200 | 357 |
| 389 | 20250113 | 123700 | 18265240200 | 35250 | 35300 | 35300 | 35200 | 789 |
| 390 | 20250113 | 123600 | 18237435850 | 35250 | 35200 | 35300 | 35200 | 1151 |
| 391 | 20250113 | 123500 | 18196900400 | 35250 | 35250 | 35300 | 35200 | 397 |
| 392 | 20250113 | 123400 | 18182905050 | 35250 | 35250 | 35300 | 35200 | 932 |
| 393 | 20250113 | 123300 | 18150077600 | 35250 | 35250 | 35300 | 35200 | 1036 |
| 394 | 20250113 | 123200 | 18113580100 | 35250 | 35300 | 35300 | 35250 | 809 |
| 395 | 20250113 | 123100 | 18085030850 | 35250 | 35250 | 35300 | 35200 | 1084 |
| 396 | 20250113 | 123000 | 18046836600 | 35300 | 35200 | 35300 | 35200 | 801 |
| 397 | 20250113 | 122900 | 18018604900 | 35250 | 35250 | 35300 | 35200 | 643 |
| 398 | 20250113 | 122800 | 17995937600 | 35250 | 35250 | 35250 | 35200 | 1016 |
| 399 | 20250113 | 122700 | 17960155900 | 35250 | 35250 | 35300 | 35200 | 715 |
| 400 | 20250113 | 122600 | 17934960850 | 35300 | 35250 | 35300 | 35150 | 2030 |
| 401 | 20250113 | 122500 | 17863481400 | 35250 | 35300 | 35300 | 35200 | 687 |
| 402 | 20250113 | 122400 | 17839268250 | 35300 | 35200 | 35300 | 35200 | 945 |
| 403 | 20250113 | 122300 | 17805985400 | 35250 | 35250 | 35250 | 35150 | 2550 |
| 404 | 20250113 | 122200 | 17716188400 | 35200 | 35250 | 35250 | 35200 | 2975 |
| 405 | 20250113 | 122100 | 17611444450 | 35200 | 35200 | 35250 | 35200 | 989 |
| 406 | 20250113 | 122000 | 17576629500 | 35250 | 35250 | 35250 | 35200 | 475 |
| 407 | 20250113 | 121900 | 17559895600 | 35200 | 35200 | 35250 | 35200 | 2292 |
| 408 | 20250113 | 121800 | 17479203300 | 35200 | 35250 | 35300 | 35200 | 822 |
| 409 | 20250113 | 121700 | 17450250400 | 35250 | 35250 | 35300 | 35250 | 305 |
| 410 | 20250113 | 121600 | 17439493550 | 35250 | 35300 | 35350 | 35200 | 1279 |
| 411 | 20250113 | 121500 | 17394399600 | 35300 | 35200 | 35300 | 35200 | 746 |
| 412 | 20250113 | 121400 | 17368116050 | 35250 | 35350 | 35350 | 35200 | 6132 |
| 413 | 20250113 | 121300 | 17151887700 | 35300 | 35300 | 35350 | 35300 | 1093 |
| 414 | 20250113 | 121200 | 17113297950 | 35300 | 35300 | 35350 | 35300 | 1041 |
| 415 | 20250113 | 121100 | 17076541650 | 35300 | 35300 | 35350 | 35300 | 1285 |
| 416 | 20250113 | 121000 | 17031176900 | 35350 | 35400 | 35400 | 35300 | 665 |
| 417 | 20250113 | 120900 | 17007662200 | 35400 | 35300 | 35400 | 35300 | 1124 |
| 418 | 20250113 | 120800 | 16967968450 | 35350 | 35400 | 35400 | 35350 | 548 |
| 419 | 20250113 | 120700 | 16948595200 | 35350 | 35400 | 35450 | 35350 | 625 |
| 420 | 20250113 | 120600 | 16926490650 | 35400 | 35400 | 35500 | 35350 | 881 |
| 421 | 20250113 | 120500 | 16895300600 | 35450 | 35400 | 35450 | 35350 | 1795 |
| 422 | 20250113 | 120400 | 16831730150 | 35400 | 35400 | 35450 | 35350 | 910 |
| 423 | 20250113 | 120300 | 16799554400 | 35400 | 35350 | 35400 | 35300 | 1666 |
| 424 | 20250113 | 120200 | 16740650650 | 35400 | 35350 | 35400 | 35350 | 514 |
| 425 | 20250113 | 120100 | 16722468700 | 35400 | 35400 | 35400 | 35350 | 1049 |
| 426 | 20250113 | 120000 | 16685369150 | 35400 | 35400 | 35450 | 35350 | 743 |
| 427 | 20250113 | 115900 | 16659069700 | 35400 | 35450 | 35450 | 35400 | 727 |
| 428 | 20250113 | 115800 | 16633324000 | 35400 | 35450 | 35450 | 35400 | 642 |
| 429 | 20250113 | 115700 | 16610595450 | 35450 | 35350 | 35450 | 35350 | 644 |
| 430 | 20250113 | 115600 | 16587804450 | 35350 | 35450 | 35450 | 35350 | 950 |
| 431 | 20250113 | 115500 | 16554165600 | 35400 | 35400 | 35450 | 35350 | 720 |
| 432 | 20250113 | 115400 | 16528675550 | 35450 | 35400 | 35450 | 35350 | 1144 |
| 433 | 20250113 | 115300 | 16488200500 | 35450 | 35350 | 35450 | 35350 | 337 |
| 434 | 20250113 | 115200 | 16476279900 | 35400 | 35450 | 35450 | 35350 | 572 |
| 435 | 20250113 | 115100 | 16456041950 | 35450 | 35400 | 35450 | 35350 | 1534 |
| 436 | 20250113 | 115000 | 16401733550 | 35450 | 35400 | 35450 | 35400 | 265 |
| 437 | 20250113 | 114900 | 16392350450 | 35400 | 35450 | 35500 | 35400 | 1076 |
| 438 | 20250113 | 114800 | 16354245100 | 35450 | 35400 | 35450 | 35350 | 658 |
| 439 | 20250113 | 114700 | 16330948300 | 35450 | 35450 | 35450 | 35400 | 414 |
| 440 | 20250113 | 114600 | 16316286550 | 35450 | 35450 | 35550 | 35400 | 850 |
| 441 | 20250113 | 114500 | 16286144650 | 35450 | 35500 | 35500 | 35400 | 400 |
| 442 | 20250113 | 114400 | 16271964800 | 35550 | 35450 | 35550 | 35400 | 3862 |
| 443 | 20250113 | 114300 | 16135191050 | 35450 | 35450 | 35500 | 35450 | 443 |
| 444 | 20250113 | 114200 | 16119480950 | 35500 | 35400 | 35550 | 35400 | 1050 |
| 445 | 20250113 | 114100 | 16082263100 | 35400 | 35400 | 35450 | 35400 | 1214 |
| 446 | 20250113 | 114000 | 16039276250 | 35450 | 35400 | 35450 | 35400 | 642 |
| 447 | 20250113 | 113900 | 16016546950 | 35400 | 35400 | 35450 | 35400 | 844 |
| 448 | 20250113 | 113800 | 15986665900 | 35450 | 35450 | 35500 | 35350 | 1263 |
| 449 | 20250113 | 113700 | 15941955700 | 35450 | 35400 | 35500 | 35300 | 4891 |
| 450 | 20250113 | 113600 | 15769061700 | 35400 | 35500 | 35550 | 35400 | 3394 |
| 451 | 20250113 | 113500 | 15648713950 | 35550 | 35500 | 35550 | 35450 | 587 |
| 452 | 20250113 | 113400 | 15627868150 | 35500 | 35500 | 35550 | 35450 | 1384 |
| 453 | 20250113 | 113300 | 15578759450 | 35450 | 35450 | 35500 | 35450 | 471 |
| 454 | 20250113 | 113200 | 15562055700 | 35500 | 35450 | 35550 | 35450 | 361 |
| 455 | 20250113 | 113100 | 15549244900 | 35500 | 35400 | 35550 | 35350 | 1716 |
| 456 | 20250113 | 113000 | 15488396850 | 35400 | 35400 | 35450 | 35350 | 562 |
| 457 | 20250113 | 112900 | 15468509700 | 35400 | 35400 | 35450 | 35350 | 1402 |
| 458 | 20250113 | 112800 | 15418885500 | 35400 | 35400 | 35400 | 35300 | 2303 |
| 459 | 20250113 | 112700 | 15337547100 | 35400 | 35350 | 35400 | 35350 | 1526 |
| 460 | 20250113 | 112600 | 15283597050 | 35350 | 35400 | 35450 | 35350 | 1061 |
| 461 | 20250113 | 112500 | 15246057800 | 35400 | 35450 | 35450 | 35350 | 1569 |
| 462 | 20250113 | 112400 | 15190557300 | 35400 | 35500 | 35550 | 35400 | 1704 |
| 463 | 20250113 | 112300 | 15130204000 | 35500 | 35450 | 35550 | 35450 | 698 |
| 464 | 20250113 | 112200 | 15105428600 | 35500 | 35500 | 35500 | 35350 | 1454 |
| 465 | 20250113 | 112100 | 15053921250 | 35450 | 35450 | 35500 | 35400 | 2822 |
| 466 | 20250113 | 112000 | 14953936250 | 35450 | 35450 | 35500 | 35400 | 860 |
| 467 | 20250113 | 111900 | 14923465800 | 35400 | 35450 | 35500 | 35400 | 1630 |
| 468 | 20250113 | 111800 | 14865728800 | 35500 | 35500 | 35500 | 35400 | 4685 |
| 469 | 20250113 | 111700 | 14699777050 | 35550 | 35500 | 35550 | 35450 | 420 |
| 470 | 20250113 | 111600 | 14684875200 | 35500 | 35500 | 35600 | 35450 | 1289 |
| 471 | 20250113 | 111500 | 14639109650 | 35550 | 35450 | 35550 | 35450 | 1649 |
| 472 | 20250113 | 111400 | 14580604250 | 35500 | 35500 | 35500 | 35400 | 953 |
| 473 | 20250113 | 111300 | 14546822050 | 35450 | 35450 | 35550 | 35400 | 1066 |
| 474 | 20250113 | 111200 | 14509054750 | 35400 | 35450 | 35500 | 35400 | 1619 |
| 475 | 20250113 | 111100 | 14451668950 | 35500 | 35550 | 35550 | 35450 | 795 |
| 476 | 20250113 | 111000 | 14423447850 | 35550 | 35600 | 35600 | 35500 | 1080 |
| 477 | 20250113 | 110900 | 14385092400 | 35600 | 35550 | 35600 | 35500 | 2622 |
| 478 | 20250113 | 110800 | 14291983500 | 35550 | 35500 | 35600 | 35500 | 893 |
| 479 | 20250113 | 110700 | 14260241550 | 35550 | 35500 | 35550 | 35450 | 1481 |
| 480 | 20250113 | 110600 | 14207684250 | 35550 | 35500 | 35550 | 35400 | 1102 |
| 481 | 20250113 | 110500 | 14168619400 | 35550 | 35500 | 35550 | 35450 | 685 |
| 482 | 20250113 | 110400 | 14144313650 | 35450 | 35350 | 35550 | 35350 | 3064 |
| 483 | 20250113 | 110300 | 14035778350 | 35450 | 35450 | 35500 | 35350 | 3127 |
| 484 | 20250113 | 110200 | 13925058850 | 35500 | 35350 | 35500 | 35250 | 10554 |
| 485 | 20250113 | 110100 | 13552228050 | 35350 | 35400 | 35400 | 35300 | 1155 |
| 486 | 20250113 | 110000 | 13511413900 | 35350 | 35350 | 35400 | 35300 | 3794 |
| 487 | 20250113 | 105900 | 13377376650 | 35400 | 35400 | 35450 | 35350 | 5456 |
| 488 | 20250113 | 105800 | 13184365150 | 35450 | 35450 | 35450 | 35400 | 1845 |
| 489 | 20250113 | 105700 | 13119039500 | 35500 | 35450 | 35500 | 35400 | 1633 |
| 490 | 20250113 | 105600 | 13061168450 | 35500 | 35450 | 35500 | 35400 | 648 |
| 491 | 20250113 | 105500 | 13038196250 | 35500 | 35450 | 35500 | 35400 | 2053 |
| 492 | 20250113 | 105400 | 12965462150 | 35450 | 35450 | 35500 | 35450 | 2627 |
| 493 | 20250113 | 105300 | 12872299100 | 35500 | 35550 | 35550 | 35450 | 231 |
| 494 | 20250113 | 105200 | 12864100900 | 35550 | 35500 | 35550 | 35450 | 2148 |
| 495 | 20250113 | 105100 | 12787898800 | 35550 | 35600 | 35600 | 35500 | 2869 |
| 496 | 20250113 | 105000 | 12686031500 | 35650 | 35550 | 35650 | 35500 | 3423 |
| 497 | 20250113 | 104900 | 12564363000 | 35550 | 35500 | 35550 | 35450 | 1315 |
| 498 | 20250113 | 104800 | 12517715350 | 35550 | 35550 | 35600 | 35450 | 1305 |
| 499 | 20250113 | 104700 | 12471358500 | 35600 | 35500 | 35600 | 35500 | 554 |
| 500 | 20250113 | 104600 | 12451674150 | 35550 | 35550 | 35550 | 35450 | 2421 |
| 501 | 20250113 | 104500 | 12365800550 | 35550 | 35500 | 35550 | 35500 | 1851 |
| 502 | 20250113 | 104400 | 12300085350 | 35550 | 35500 | 35650 | 35450 | 1741 |
| 503 | 20250113 | 104300 | 12238222100 | 35550 | 35500 | 35550 | 35500 | 1344 |
| 504 | 20250113 | 104200 | 12190494850 | 35550 | 35550 | 35650 | 35500 | 1754 |
| 505 | 20250113 | 104100 | 12128101950 | 35550 | 35550 | 35600 | 35500 | 505 |
| 506 | 20250113 | 104000 | 12110150200 | 35600 | 35600 | 35650 | 35500 | 6979 |
| 507 | 20250113 | 103900 | 11862023500 | 35600 | 35550 | 35600 | 35500 | 3175 |
| 508 | 20250113 | 103800 | 11749195800 | 35550 | 35600 | 35600 | 35500 | 2807 |
| 509 | 20250113 | 103700 | 11649412250 | 35600 | 35600 | 35650 | 35550 | 2910 |
| 510 | 20250113 | 103600 | 11545801650 | 35600 | 35700 | 35750 | 35600 | 1217 |
| 511 | 20250113 | 103500 | 11502405150 | 35700 | 35700 | 35750 | 35700 | 177 |
| 512 | 20250113 | 103400 | 11496082900 | 35700 | 35700 | 35750 | 35650 | 1314 |
| 513 | 20250113 | 103300 | 11449207250 | 35700 | 35700 | 35750 | 35650 | 1869 |
| 514 | 20250113 | 103200 | 11382513800 | 35700 | 35750 | 35800 | 35700 | 351 |
| 515 | 20250113 | 103100 | 11369967350 | 35750 | 35850 | 35850 | 35750 | 1604 |
| 516 | 20250113 | 103000 | 11312582250 | 35850 | 35900 | 35950 | 35800 | 1558 |
| 517 | 20250113 | 102900 | 11256706700 | 35950 | 35950 | 35950 | 35900 | 1395 |
| 518 | 20250113 | 102800 | 11206562900 | 35900 | 35900 | 35950 | 35850 | 1240 |
| 519 | 20250113 | 102700 | 11162046700 | 35900 | 35950 | 35950 | 35850 | 463 |
| 520 | 20250113 | 102600 | 11145427800 | 35900 | 35900 | 35950 | 35850 | 1795 |
| 521 | 20250113 | 102500 | 11080991550 | 35900 | 35850 | 35900 | 35850 | 388 |
| 522 | 20250113 | 102400 | 11067076650 | 35900 | 35800 | 35900 | 35800 | 991 |
| 523 | 20250113 | 102300 | 11031585250 | 35850 | 35900 | 35900 | 35800 | 903 |
| 524 | 20250113 | 102200 | 10999213200 | 35900 | 35950 | 35950 | 35800 | 426 |
| 525 | 20250113 | 102100 | 10983939000 | 35950 | 35850 | 35950 | 35800 | 1750 |
| 526 | 20250113 | 102000 | 10921116800 | 35800 | 35850 | 35900 | 35800 | 372 |
| 527 | 20250113 | 101900 | 10907789700 | 35900 | 35800 | 35900 | 35750 | 321 |
| 528 | 20250113 | 101800 | 10896294400 | 35800 | 35750 | 35850 | 35700 | 1455 |
| 529 | 20250113 | 101700 | 10844200850 | 35700 | 35700 | 35750 | 35700 | 1352 |
| 530 | 20250113 | 101600 | 10795909600 | 35700 | 35700 | 35700 | 35650 | 754 |
| 531 | 20250113 | 101500 | 10769014850 | 35700 | 35650 | 35750 | 35650 | 326 |
| 532 | 20250113 | 101400 | 10757382150 | 35700 | 35600 | 35700 | 35550 | 1576 |
| 533 | 20250113 | 101300 | 10701247150 | 35550 | 35700 | 35700 | 35500 | 4564 |
| 534 | 20250113 | 101200 | 10538874400 | 35650 | 35650 | 35700 | 35600 | 1118 |
| 535 | 20250113 | 101100 | 10499020600 | 35650 | 35800 | 35800 | 35600 | 4226 |
| 536 | 20250113 | 101000 | 10348188600 | 35800 | 35750 | 35800 | 35750 | 290 |
| 537 | 20250113 | 100900 | 10337813750 | 35800 | 35900 | 35900 | 35750 | 1066 |
| 538 | 20250113 | 100800 | 10299637350 | 35800 | 35850 | 35850 | 35800 | 845 |
| 539 | 20250113 | 100700 | 10269381150 | 35800 | 35800 | 35900 | 35800 | 550 |
| 540 | 20250113 | 100600 | 10249674400 | 35800 | 35900 | 35900 | 35750 | 3865 |
| 541 | 20250113 | 100500 | 10111198050 | 35900 | 35850 | 35900 | 35850 | 534 |
| 542 | 20250113 | 100400 | 10092041900 | 35900 | 35900 | 35900 | 35850 | 361 |
| 543 | 20250113 | 100300 | 10079096800 | 35900 | 35900 | 35900 | 35850 | 906 |
| 544 | 20250113 | 100200 | 10046579550 | 35950 | 35900 | 36000 | 35900 | 528 |
| 545 | 20250113 | 100100 | 10027612250 | 35950 | 36000 | 36000 | 35850 | 7036 |
| 546 | 20250113 | 100000 | 9774890200 | 36000 | 35900 | 36000 | 35900 | 633 |
| 547 | 20250113 | 095900 | 9752121950 | 35950 | 35950 | 35950 | 35900 | 144 |
| 548 | 20250113 | 095800 | 9746946000 | 36000 | 36000 | 36050 | 35950 | 1142 |
| 549 | 20250113 | 095700 | 9705868400 | 36000 | 36150 | 36150 | 35950 | 6828 |
| 550 | 20250113 | 095600 | 9459626350 | 36150 | 36150 | 36150 | 36100 | 364 |
| 551 | 20250113 | 095500 | 9446473350 | 36100 | 36000 | 36100 | 35950 | 6076 |
| 552 | 20250113 | 095400 | 9227447400 | 36000 | 35900 | 36000 | 35900 | 1468 |
| 553 | 20250113 | 095300 | 9174625600 | 35950 | 35900 | 35950 | 35850 | 2723 |
| 554 | 20250113 | 095200 | 9076753700 | 35900 | 35900 | 35900 | 35850 | 742 |
| 555 | 20250113 | 095100 | 9050135500 | 35900 | 35950 | 35950 | 35850 | 1078 |
| 556 | 20250113 | 095000 | 9011431700 | 35950 | 35900 | 35950 | 35850 | 941 |
| 557 | 20250113 | 094900 | 8977646750 | 35900 | 35900 | 35950 | 35850 | 2006 |
| 558 | 20250113 | 094800 | 8905625100 | 36000 | 36000 | 36050 | 35950 | 1706 |
| 559 | 20250113 | 094700 | 8844244100 | 36000 | 36100 | 36100 | 36000 | 2778 |
| 560 | 20250113 | 094600 | 8744147150 | 36100 | 36200 | 36200 | 36050 | 1337 |
| 561 | 20250113 | 094500 | 8695849550 | 36150 | 36150 | 36250 | 36050 | 5794 |
| 562 | 20250113 | 094400 | 8486207600 | 36150 | 35950 | 36200 | 35900 | 8072 |
| 563 | 20250113 | 094300 | 8194892650 | 35950 | 35950 | 36000 | 35850 | 6498 |
| 564 | 20250113 | 094200 | 7961165250 | 35900 | 35800 | 35950 | 35750 | 3448 |
| 565 | 20250113 | 094100 | 7837590800 | 35750 | 35700 | 35800 | 35600 | 2761 |
| 566 | 20250113 | 094000 | 7738985050 | 35700 | 35550 | 35700 | 35500 | 2661 |
| 567 | 20250113 | 093900 | 7644189100 | 35500 | 35450 | 35550 | 35350 | 7092 |
| 568 | 20250113 | 093800 | 7393088200 | 35450 | 35550 | 35600 | 35400 | 4274 |
| 569 | 20250113 | 093700 | 7241487850 | 35550 | 35550 | 35600 | 35500 | 1179 |
| 570 | 20250113 | 093600 | 7199578300 | 35550 | 35550 | 35650 | 35450 | 2257 |
| 571 | 20250113 | 093500 | 7119364300 | 35550 | 35500 | 35550 | 35450 | 1950 |
| 572 | 20250113 | 093400 | 7050204300 | 35500 | 35550 | 35600 | 35450 | 4649 |
| 573 | 20250113 | 093300 | 6885196450 | 35600 | 35700 | 35700 | 35500 | 1811 |
| 574 | 20250113 | 093200 | 6820728550 | 35650 | 35700 | 35700 | 35600 | 562 |
| 575 | 20250113 | 093100 | 6800685150 | 35700 | 35450 | 35700 | 35450 | 3682 |
| 576 | 20250113 | 093000 | 6669926800 | 35450 | 35450 | 35500 | 35400 | 4920 |
| 577 | 20250113 | 092900 | 6495668550 | 35450 | 35700 | 35700 | 35400 | 9674 |
| 578 | 20250113 | 092800 | 6152129950 | 35700 | 35650 | 35700 | 35600 | 5556 |
| 579 | 20250113 | 092700 | 5954284000 | 35650 | 35750 | 35750 | 35650 | 4182 |
| 580 | 20250113 | 092600 | 5804968300 | 35800 | 35800 | 35800 | 35750 | 2394 |
| 581 | 20250113 | 092500 | 5719378700 | 35800 | 35800 | 35900 | 35750 | 3668 |
| 582 | 20250113 | 092400 | 5587981950 | 35800 | 36050 | 36050 | 35800 | 7751 |
| 583 | 20250113 | 092300 | 5309386450 | 36050 | 36200 | 36200 | 36050 | 6590 |
| 584 | 20250113 | 092200 | 5071478500 | 36200 | 36150 | 36250 | 36100 | 3666 |
| 585 | 20250113 | 092100 | 4938831150 | 36150 | 36050 | 36150 | 36000 | 2299 |
| 586 | 20250113 | 092000 | 4855786450 | 36050 | 36000 | 36100 | 35950 | 678 |
| 587 | 20250113 | 091900 | 4831365250 | 36000 | 36200 | 36250 | 36000 | 5238 |
| 588 | 20250113 | 091800 | 4642277700 | 36200 | 36100 | 36200 | 36100 | 4173 |
| 589 | 20250113 | 091700 | 4491434700 | 36100 | 36000 | 36150 | 36000 | 4305 |
| 590 | 20250113 | 091600 | 4336355800 | 36000 | 36050 | 36100 | 36000 | 1558 |
| 591 | 20250113 | 091500 | 4280193950 | 36100 | 36100 | 36150 | 36050 | 1883 |
| 592 | 20250113 | 091400 | 4212212650 | 36100 | 36150 | 36200 | 36050 | 4571 |
| 593 | 20250113 | 091300 | 4047123850 | 36150 | 36150 | 36250 | 36050 | 3082 |
| 594 | 20250113 | 091200 | 3935710350 | 36100 | 36100 | 36150 | 36050 | 2093 |
| 595 | 20250113 | 091100 | 3860152600 | 36100 | 36150 | 36250 | 36000 | 7941 |
| 596 | 20250113 | 091000 | 3573227800 | 36150 | 36050 | 36200 | 36000 | 12102 |
| 597 | 20250113 | 090900 | 3136300150 | 36050 | 35950 | 36050 | 35950 | 6832 |
| 598 | 20250113 | 090800 | 2890409800 | 35950 | 36050 | 36050 | 35900 | 5872 |
| 599 | 20250113 | 090700 | 2679097150 | 36000 | 35900 | 36000 | 35900 | 3857 |
| 600 | 20250113 | 090600 | 2540404350 | 35900 | 35900 | 36000 | 35850 | 3992 |
| 601 | 20250113 | 090500 | 2396954200 | 35900 | 35750 | 36000 | 35750 | 9069 |
| 602 | 20250113 | 090400 | 2071204900 | 35750 | 35450 | 35800 | 35450 | 4589 |
| 603 | 20250113 | 090300 | 1907822150 | 35600 | 35600 | 35650 | 35450 | 6768 |
| 604 | 20250113 | 090200 | 1667211400 | 35650 | 35950 | 36000 | 35600 | 6760 |
| 605 | 20250113 | 090100 | 1424997750 | 35950 | 35750 | 36050 | 35450 | 15752 |
| 606 | 20250113 | 090000 | 861216700 | 35750 | 35600 | 35800 | 35350 | 23846 |