32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 3 | 20250102 | 200500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20250102 | 200400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20250102 | 200300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20250102 | 200200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20250102 | 200100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20250102 | 200000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20250102 | 195900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20250102 | 195800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20250102 | 195700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20250102 | 195600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20250102 | 195500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20250102 | 195400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20250102 | 195300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20250102 | 195200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20250102 | 195100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20250102 | 195000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20250102 | 194900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20250102 | 194800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20250102 | 194700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20250102 | 194600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20250102 | 194500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20250102 | 194400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20250102 | 194300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20250102 | 194200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20250102 | 194100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20250102 | 194000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20250102 | 193900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20250102 | 193800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20250102 | 193700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20250102 | 193600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 33 | 20250102 | 193500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20250102 | 193400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20250102 | 193300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20250102 | 193200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20250102 | 193100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20250102 | 193000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20250102 | 192900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20250102 | 192800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20250102 | 192700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20250102 | 192600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20250102 | 192500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20250102 | 192400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20250102 | 192300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20250102 | 192200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20250102 | 192100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20250102 | 192000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20250102 | 191900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20250102 | 191800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20250102 | 191700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20250102 | 191600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20250102 | 191500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20250102 | 191400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20250102 | 191300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20250102 | 191200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20250102 | 191100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20250102 | 191000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20250102 | 190900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20250102 | 190800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20250102 | 190700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20250102 | 190600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 63 | 20250102 | 190500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20250102 | 190400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20250102 | 190300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20250102 | 190200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20250102 | 190100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20250102 | 190000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20250102 | 185900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20250102 | 185800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20250102 | 185700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20250102 | 185600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20250102 | 185500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20250102 | 185400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20250102 | 185300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20250102 | 185200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20250102 | 185100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20250102 | 185000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20250102 | 184900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20250102 | 184800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20250102 | 184700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20250102 | 184600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20250102 | 184500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20250102 | 184400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20250102 | 184300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20250102 | 184200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20250102 | 184100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20250102 | 184000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20250102 | 183900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20250102 | 183800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20250102 | 183700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20250102 | 183600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 93 | 20250102 | 183500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20250102 | 183400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20250102 | 183300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20250102 | 183200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20250102 | 183100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20250102 | 183000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20250102 | 182900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20250102 | 182800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20250102 | 182700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20250102 | 182600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20250102 | 182500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20250102 | 182400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20250102 | 182300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20250102 | 182200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20250102 | 182100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20250102 | 182000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20250102 | 181900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20250102 | 181800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20250102 | 181700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20250102 | 181600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20250102 | 181500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20250102 | 181400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20250102 | 181300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20250102 | 181200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20250102 | 181100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20250102 | 181000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20250102 | 180900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20250102 | 180800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20250102 | 180700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20250102 | 180600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 123 | 20250102 | 180500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20250102 | 180400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20250102 | 180300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20250102 | 180200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20250102 | 180100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20250102 | 180000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20250102 | 175900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20250102 | 175800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20250102 | 175700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20250102 | 175600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20250102 | 175500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20250102 | 175400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20250102 | 175300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20250102 | 175200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20250102 | 175100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20250102 | 175000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20250102 | 174900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20250102 | 174800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20250102 | 174700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20250102 | 174600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20250102 | 174500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20250102 | 174400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20250102 | 174300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20250102 | 174200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20250102 | 174100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20250102 | 174000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20250102 | 173900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20250102 | 173800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20250102 | 173700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20250102 | 173600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 153 | 20250102 | 173500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20250102 | 173400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20250102 | 173300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20250102 | 173200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20250102 | 173100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20250102 | 173000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20250102 | 172900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20250102 | 172800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20250102 | 172700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20250102 | 172600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20250102 | 172500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20250102 | 172400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20250102 | 172300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20250102 | 172200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20250102 | 172100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20250102 | 172000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20250102 | 171900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20250102 | 171800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20250102 | 171700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20250102 | 171600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20250102 | 171500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20250102 | 171400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20250102 | 171300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20250102 | 171200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20250102 | 171100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20250102 | 171000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20250102 | 170900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20250102 | 170800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20250102 | 170700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20250102 | 170600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 183 | 20250102 | 170500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20250102 | 170400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20250102 | 170300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20250102 | 170200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20250102 | 170100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20250102 | 170000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20250102 | 165900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20250102 | 165800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250102 | 165700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250102 | 165600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250102 | 165500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250102 | 165400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250102 | 165300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250102 | 165200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20250102 | 165100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20250102 | 165000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20250102 | 164900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20250102 | 164800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20250102 | 164700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20250102 | 164600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20250102 | 164500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20250102 | 164400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20250102 | 164300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20250102 | 164200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20250102 | 164100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20250102 | 164000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20250102 | 163900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20250102 | 163800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20250102 | 163700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20250102 | 163600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 213 | 20250102 | 163500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20250102 | 163400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20250102 | 163300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20250102 | 163200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20250102 | 163100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20250102 | 163000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20250102 | 162900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20250102 | 162800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20250102 | 162700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20250102 | 162600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20250102 | 162500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20250102 | 162400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20250102 | 162300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20250102 | 162200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20250102 | 162100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20250102 | 162000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20250102 | 161900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20250102 | 161800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20250102 | 161700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20250102 | 161600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20250102 | 161500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20250102 | 161400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20250102 | 161300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20250102 | 161200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20250102 | 161100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20250102 | 161000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20250102 | 160900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20250102 | 160800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20250102 | 160700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20250102 | 160600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 243 | 20250102 | 160500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20250102 | 160400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20250102 | 160300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20250102 | 160200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20250102 | 160100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20250102 | 160000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20250102 | 155900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20250102 | 155800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20250102 | 155700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20250102 | 155600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20250102 | 155500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20250102 | 155400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20250102 | 155300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20250102 | 155200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20250102 | 155100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20250102 | 155000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20250102 | 154900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20250102 | 154800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20250102 | 154700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20250102 | 154600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20250102 | 154500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20250102 | 154400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20250102 | 154300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20250102 | 154200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20250102 | 154100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20250102 | 154000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20250102 | 153900 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20250102 | 153800 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20250102 | 153700 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20250102 | 153600 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 273 | 20250102 | 153500 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20250102 | 153400 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20250102 | 153300 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20250102 | 153200 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20250102 | 153100 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20250102 | 153000 | 6369421800 | 27800 | 27800 | 27800 | 27800 | 3265 |
| 279 | 20250102 | 152900 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 280 | 20250102 | 152800 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 281 | 20250102 | 152700 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20250102 | 152600 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 283 | 20250102 | 152500 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 284 | 20250102 | 152400 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20250102 | 152300 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20250102 | 152200 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 287 | 20250102 | 152100 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 288 | 20250102 | 152000 | 6278654800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 289 | 20250102 | 151900 | 6278654800 | 28000 | 28000 | 28050 | 27800 | 1344 |
| 290 | 20250102 | 151800 | 6241088250 | 28000 | 28050 | 28100 | 27900 | 2150 |
| 291 | 20250102 | 151700 | 6180797400 | 28050 | 27950 | 28050 | 27950 | 7869 |
| 292 | 20250102 | 151600 | 5960338350 | 27950 | 27900 | 28000 | 27850 | 4759 |
| 293 | 20250102 | 151500 | 5827408600 | 27900 | 27900 | 28000 | 27850 | 9440 |
| 294 | 20250102 | 151400 | 5563792700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20250102 | 151300 | 5563792700 | 27800 | 27700 | 27800 | 27700 | 379 |
| 296 | 20250102 | 151200 | 5553262050 | 27800 | 27750 | 27800 | 27700 | 3885 |
| 297 | 20250102 | 151100 | 5445377950 | 27700 | 27700 | 27700 | 27650 | 1645 |
| 298 | 20250102 | 151000 | 5399812150 | 27700 | 27650 | 27700 | 27650 | 718 |
| 299 | 20250102 | 150900 | 5379925550 | 27650 | 27700 | 27700 | 27600 | 759 |
| 300 | 20250102 | 150800 | 5358917600 | 27650 | 27700 | 27700 | 27550 | 987 |
| 301 | 20250102 | 150700 | 5331606200 | 27700 | 27650 | 27700 | 27600 | 1529 |
| 302 | 20250102 | 150600 | 5289322600 | 27650 | 27600 | 27650 | 27600 | 761 |
| 303 | 20250102 | 150500 | 5268290200 | 27600 | 27450 | 27650 | 27450 | 7369 |
| 304 | 20250102 | 150400 | 5065473900 | 27450 | 27450 | 27500 | 27400 | 1993 |
| 305 | 20250102 | 150300 | 5010721600 | 27450 | 27450 | 27450 | 27300 | 575 |
| 306 | 20250102 | 150200 | 4994961900 | 27450 | 27400 | 27450 | 27350 | 900 |
| 307 | 20250102 | 150100 | 4970291300 | 27350 | 27400 | 27400 | 27350 | 294 |
| 308 | 20250102 | 150000 | 4962237250 | 27350 | 27400 | 27450 | 27350 | 1557 |
| 309 | 20250102 | 145900 | 4919580450 | 27450 | 27450 | 27450 | 27400 | 548 |
| 310 | 20250102 | 145800 | 4904543750 | 27450 | 27450 | 27450 | 27400 | 410 |
| 311 | 20250102 | 145700 | 4893289700 | 27450 | 27500 | 27500 | 27450 | 909 |
| 312 | 20250102 | 145600 | 4868328650 | 27450 | 27500 | 27500 | 27450 | 384 |
| 313 | 20250102 | 145500 | 4857770400 | 27450 | 27500 | 27500 | 27450 | 809 |
| 314 | 20250102 | 145400 | 4835547200 | 27500 | 27500 | 27500 | 27450 | 475 |
| 315 | 20250102 | 145300 | 4822491800 | 27450 | 27450 | 27500 | 27450 | 734 |
| 316 | 20250102 | 145200 | 4802339350 | 27450 | 27450 | 27450 | 27400 | 1460 |
| 317 | 20250102 | 145100 | 4762278400 | 27400 | 27400 | 27450 | 27400 | 316 |
| 318 | 20250102 | 145000 | 4753605700 | 27450 | 27400 | 27450 | 27350 | 826 |
| 319 | 20250102 | 144900 | 4730944400 | 27450 | 27400 | 27450 | 27350 | 383 |
| 320 | 20250102 | 144800 | 4720446900 | 27400 | 27400 | 27450 | 27300 | 1425 |
| 321 | 20250102 | 144700 | 4681392450 | 27450 | 27400 | 27450 | 27350 | 580 |
| 322 | 20250102 | 144600 | 4665504850 | 27400 | 27400 | 27400 | 27400 | 2942 |
| 323 | 20250102 | 144500 | 4584894050 | 27400 | 27400 | 27400 | 27350 | 328 |
| 324 | 20250102 | 144400 | 4575907750 | 27350 | 27350 | 27400 | 27300 | 1251 |
| 325 | 20250102 | 144300 | 4541669750 | 27300 | 27300 | 27350 | 27300 | 199 |
| 326 | 20250102 | 144200 | 4536235150 | 27300 | 27300 | 27350 | 27300 | 533 |
| 327 | 20250102 | 144100 | 4521684100 | 27300 | 27300 | 27300 | 27300 | 397 |
| 328 | 20250102 | 144000 | 4510846000 | 27300 | 27350 | 27350 | 27250 | 604 |
| 329 | 20250102 | 143900 | 4494360250 | 27350 | 27350 | 27350 | 27300 | 573 |
| 330 | 20250102 | 143800 | 4478706100 | 27350 | 27350 | 27350 | 27300 | 1017 |
| 331 | 20250102 | 143700 | 4450895200 | 27350 | 27350 | 27350 | 27300 | 737 |
| 332 | 20250102 | 143600 | 4430738400 | 27350 | 27300 | 27350 | 27250 | 526 |
| 333 | 20250102 | 143500 | 4416380600 | 27300 | 27300 | 27300 | 27250 | 329 |
| 334 | 20250102 | 143400 | 4407404300 | 27300 | 27300 | 27300 | 27250 | 181 |
| 335 | 20250102 | 143300 | 4402463600 | 27300 | 27300 | 27350 | 27250 | 478 |
| 336 | 20250102 | 143200 | 4389419150 | 27250 | 27350 | 27350 | 27250 | 222 |
| 337 | 20250102 | 143100 | 4383354950 | 27350 | 27300 | 27350 | 27250 | 1183 |
| 338 | 20250102 | 143000 | 4351013100 | 27300 | 27300 | 27300 | 27300 | 322 |
| 339 | 20250102 | 142900 | 4342222500 | 27300 | 27300 | 27300 | 27300 | 278 |
| 340 | 20250102 | 142800 | 4334633100 | 27300 | 27300 | 27300 | 27250 | 229 |
| 341 | 20250102 | 142700 | 4328381650 | 27300 | 27350 | 27350 | 27300 | 426 |
| 342 | 20250102 | 142600 | 4316743800 | 27300 | 27300 | 27300 | 27200 | 376 |
| 343 | 20250102 | 142500 | 4306496300 | 27300 | 27350 | 27350 | 27300 | 283 |
| 344 | 20250102 | 142400 | 4298758050 | 27350 | 27350 | 27400 | 27350 | 500 |
| 345 | 20250102 | 142300 | 4285080700 | 27350 | 27350 | 27400 | 27350 | 266 |
| 346 | 20250102 | 142200 | 4277800350 | 27400 | 27350 | 27400 | 27350 | 1045 |
| 347 | 20250102 | 142100 | 4249216300 | 27350 | 27350 | 27350 | 27300 | 217 |
| 348 | 20250102 | 142000 | 4243281450 | 27350 | 27350 | 27350 | 27350 | 174 |
| 349 | 20250102 | 141900 | 4238522550 | 27350 | 27350 | 27350 | 27300 | 338 |
| 350 | 20250102 | 141800 | 4229283150 | 27350 | 27350 | 27350 | 27350 | 192 |
| 351 | 20250102 | 141700 | 4224031950 | 27300 | 27350 | 27350 | 27300 | 293 |
| 352 | 20250102 | 141600 | 4216023650 | 27350 | 27350 | 27350 | 27300 | 276 |
| 353 | 20250102 | 141500 | 4208475800 | 27300 | 27300 | 27350 | 27300 | 170 |
| 354 | 20250102 | 141400 | 4203830400 | 27300 | 27300 | 27350 | 27250 | 1322 |
| 355 | 20250102 | 141300 | 4167691850 | 27300 | 27250 | 27350 | 27250 | 285 |
| 356 | 20250102 | 141200 | 4159908150 | 27300 | 27250 | 27300 | 27250 | 514 |
| 357 | 20250102 | 141100 | 4145876250 | 27300 | 27250 | 27300 | 27250 | 981 |
| 358 | 20250102 | 141000 | 4119102200 | 27250 | 27250 | 27300 | 27200 | 465 |
| 359 | 20250102 | 140900 | 4106432800 | 27250 | 27300 | 27300 | 27250 | 209 |
| 360 | 20250102 | 140800 | 4100727250 | 27300 | 27300 | 27350 | 27250 | 1322 |
| 361 | 20250102 | 140700 | 4064630900 | 27300 | 27300 | 27350 | 27300 | 1793 |
| 362 | 20250102 | 140600 | 4015646350 | 27350 | 27250 | 27350 | 27200 | 3171 |
| 363 | 20250102 | 140500 | 3929114100 | 27250 | 27200 | 27250 | 27150 | 242 |
| 364 | 20250102 | 140400 | 3922528650 | 27200 | 27050 | 27250 | 27050 | 1316 |
| 365 | 20250102 | 140300 | 3886784100 | 27100 | 27000 | 27100 | 27000 | 1396 |
| 366 | 20250102 | 140200 | 3848979050 | 27000 | 27000 | 27000 | 26950 | 67 |
| 367 | 20250102 | 140100 | 3847170200 | 27000 | 27000 | 27000 | 27000 | 371 |
| 368 | 20250102 | 140000 | 3837153200 | 27000 | 27000 | 27000 | 26950 | 607 |
| 369 | 20250102 | 135900 | 3820764350 | 26950 | 27000 | 27000 | 26950 | 847 |
| 370 | 20250102 | 135800 | 3797897350 | 27000 | 27100 | 27100 | 27000 | 385 |
| 371 | 20250102 | 135700 | 3787466150 | 27100 | 27100 | 27100 | 27100 | 3 |
| 372 | 20250102 | 135600 | 3787384850 | 27100 | 27050 | 27100 | 27050 | 363 |
| 373 | 20250102 | 135500 | 3777562800 | 27100 | 27100 | 27100 | 27100 | 473 |
| 374 | 20250102 | 135400 | 3764744500 | 27100 | 27100 | 27100 | 27100 | 13 |
| 375 | 20250102 | 135300 | 3764392200 | 27100 | 27100 | 27100 | 27100 | 35 |
| 376 | 20250102 | 135200 | 3763443700 | 27050 | 27150 | 27150 | 27050 | 312 |
| 377 | 20250102 | 135100 | 3754973900 | 27150 | 27150 | 27200 | 27150 | 218 |
| 378 | 20250102 | 135000 | 3749055150 | 27150 | 27100 | 27150 | 27100 | 1695 |
| 379 | 20250102 | 134900 | 3703037200 | 27150 | 27150 | 27150 | 27150 | 56 |
| 380 | 20250102 | 134800 | 3701516800 | 27050 | 27050 | 27200 | 27050 | 755 |
| 381 | 20250102 | 134700 | 3681006450 | 27150 | 27150 | 27150 | 27050 | 32 |
| 382 | 20250102 | 134600 | 3680140450 | 27150 | 27050 | 27150 | 27050 | 2821 |
| 383 | 20250102 | 134500 | 3603561150 | 27100 | 27100 | 27100 | 27050 | 133 |
| 384 | 20250102 | 134400 | 3599957400 | 27100 | 27000 | 27100 | 27000 | 311 |
| 385 | 20250102 | 134300 | 3591544600 | 27000 | 27000 | 27000 | 27000 | 209 |
| 386 | 20250102 | 134200 | 3585901600 | 27000 | 26900 | 27000 | 26900 | 22 |
| 387 | 20250102 | 134100 | 3585308700 | 26900 | 27000 | 27000 | 26900 | 239 |
| 388 | 20250102 | 134000 | 3578856000 | 27000 | 27100 | 27100 | 27000 | 2147 |
| 389 | 20250102 | 133900 | 3520701000 | 27000 | 27050 | 27100 | 27000 | 257 |
| 390 | 20250102 | 133800 | 3513753350 | 27050 | 26950 | 27050 | 26950 | 930 |
| 391 | 20250102 | 133700 | 3488647300 | 26950 | 26950 | 26950 | 26900 | 258 |
| 392 | 20250102 | 133600 | 3481694350 | 26950 | 26950 | 26950 | 26950 | 104 |
| 393 | 20250102 | 133500 | 3478891550 | 26950 | 26900 | 26950 | 26900 | 222 |
| 394 | 20250102 | 133400 | 3472917500 | 26900 | 26850 | 26900 | 26850 | 410 |
| 395 | 20250102 | 133300 | 3461903350 | 26800 | 26750 | 26800 | 26750 | 500 |
| 396 | 20250102 | 133200 | 3448508600 | 26800 | 26750 | 26800 | 26750 | 66 |
| 397 | 20250102 | 133100 | 3446742100 | 26750 | 26750 | 26750 | 26750 | 113 |
| 398 | 20250102 | 133000 | 3443719350 | 26750 | 26750 | 26800 | 26750 | 79 |
| 399 | 20250102 | 132900 | 3441603050 | 26750 | 26750 | 26750 | 26750 | 182 |
| 400 | 20250102 | 132800 | 3436734550 | 26700 | 26700 | 26750 | 26700 | 595 |
| 401 | 20250102 | 132700 | 3420833050 | 26700 | 26750 | 26750 | 26700 | 1150 |
| 402 | 20250102 | 132600 | 3390073750 | 26750 | 26800 | 26800 | 26750 | 18 |
| 403 | 20250102 | 132500 | 3389592000 | 26800 | 26750 | 26800 | 26750 | 120 |
| 404 | 20250102 | 132400 | 3386377550 | 26800 | 26800 | 26850 | 26750 | 380 |
| 405 | 20250102 | 132300 | 3376193650 | 26800 | 26750 | 26800 | 26750 | 113 |
| 406 | 20250102 | 132200 | 3373165750 | 26750 | 26750 | 26750 | 26750 | 255 |
| 407 | 20250102 | 132100 | 3366344500 | 26750 | 26750 | 26750 | 26750 | 15 |
| 408 | 20250102 | 132000 | 3365943250 | 26750 | 26800 | 26800 | 26750 | 319 |
| 409 | 20250102 | 131900 | 3357394200 | 26800 | 26800 | 26800 | 26800 | 269 |
| 410 | 20250102 | 131800 | 3350185000 | 26800 | 26750 | 26800 | 26750 | 80 |
| 411 | 20250102 | 131700 | 3348041650 | 26750 | 26750 | 26750 | 26750 | 11 |
| 412 | 20250102 | 131600 | 3347747400 | 26750 | 26750 | 26800 | 26750 | 228 |
| 413 | 20250102 | 131500 | 3341638250 | 26750 | 26750 | 26750 | 26750 | 71 |
| 414 | 20250102 | 131400 | 3339739000 | 26750 | 26800 | 26800 | 26750 | 242 |
| 415 | 20250102 | 131300 | 3333260900 | 26800 | 26800 | 26800 | 26800 | 12 |
| 416 | 20250102 | 131200 | 3332939300 | 26800 | 26750 | 26800 | 26750 | 248 |
| 417 | 20250102 | 131100 | 3326300250 | 26750 | 26750 | 26850 | 26750 | 19 |
| 418 | 20250102 | 131000 | 3325791700 | 26750 | 26700 | 26800 | 26700 | 192 |
| 419 | 20250102 | 130900 | 3320653600 | 26700 | 26850 | 26850 | 26700 | 326 |
| 420 | 20250102 | 130800 | 3311902450 | 26850 | 26850 | 26900 | 26850 | 248 |
| 421 | 20250102 | 130700 | 3305236050 | 26850 | 26750 | 26900 | 26750 | 730 |
| 422 | 20250102 | 130600 | 3285669100 | 26750 | 26700 | 26750 | 26700 | 215 |
| 423 | 20250102 | 130500 | 3279921700 | 26700 | 26900 | 26900 | 26650 | 924 |
| 424 | 20250102 | 130400 | 3255159900 | 26900 | 26900 | 26900 | 26900 | 350 |
| 425 | 20250102 | 130300 | 3245744900 | 26900 | 26950 | 26950 | 26850 | 1002 |
| 426 | 20250102 | 130200 | 3218787400 | 26950 | 27100 | 27100 | 26950 | 484 |
| 427 | 20250102 | 130100 | 3205714650 | 27100 | 27100 | 27100 | 27100 | 87 |
| 428 | 20250102 | 130000 | 3203356950 | 27100 | 27250 | 27300 | 27100 | 3359 |
| 429 | 20250102 | 125900 | 3112015550 | 27250 | 27250 | 27300 | 27250 | 65 |
| 430 | 20250102 | 125800 | 3110244100 | 27250 | 27250 | 27250 | 27200 | 306 |
| 431 | 20250102 | 125700 | 3101907750 | 27250 | 27250 | 27250 | 27200 | 107 |
| 432 | 20250102 | 125600 | 3098992150 | 27250 | 27200 | 27250 | 27200 | 279 |
| 433 | 20250102 | 125500 | 3091393650 | 27200 | 27200 | 27250 | 27200 | 268 |
| 434 | 20250102 | 125400 | 3084093500 | 27200 | 27200 | 27250 | 27200 | 119 |
| 435 | 20250102 | 125300 | 3080851100 | 27250 | 27200 | 27250 | 27200 | 261 |
| 436 | 20250102 | 125200 | 3073745200 | 27250 | 27200 | 27300 | 27200 | 222 |
| 437 | 20250102 | 125100 | 3067694500 | 27200 | 27250 | 27300 | 27200 | 180 |
| 438 | 20250102 | 125000 | 3062788950 | 27250 | 27150 | 27250 | 27150 | 2202 |
| 439 | 20250102 | 124900 | 3002887450 | 27150 | 27200 | 27200 | 27150 | 230 |
| 440 | 20250102 | 124800 | 2996635550 | 27200 | 27150 | 27200 | 27100 | 161 |
| 441 | 20250102 | 124700 | 2992264350 | 27150 | 27200 | 27200 | 27150 | 254 |
| 442 | 20250102 | 124600 | 2985355600 | 27100 | 27150 | 27200 | 27100 | 486 |
| 443 | 20250102 | 124500 | 2972173250 | 27150 | 27200 | 27200 | 27150 | 740 |
| 444 | 20250102 | 124400 | 2952066250 | 27200 | 27150 | 27200 | 27150 | 201 |
| 445 | 20250102 | 124300 | 2946603550 | 27150 | 27150 | 27250 | 27150 | 553 |
| 446 | 20250102 | 124200 | 2931577150 | 27150 | 27250 | 27300 | 27150 | 131 |
| 447 | 20250102 | 124100 | 2928007000 | 27250 | 27300 | 27300 | 27150 | 363 |
| 448 | 20250102 | 124000 | 2918133800 | 27250 | 27250 | 27300 | 27200 | 266 |
| 449 | 20250102 | 123900 | 2910889700 | 27200 | 27250 | 27250 | 27200 | 157 |
| 450 | 20250102 | 123800 | 2906614250 | 27250 | 27250 | 27300 | 27200 | 292 |
| 451 | 20250102 | 123700 | 2898651350 | 27250 | 27250 | 27300 | 27250 | 270 |
| 452 | 20250102 | 123600 | 2891283050 | 27250 | 27300 | 27300 | 27250 | 76 |
| 453 | 20250102 | 123500 | 2889209150 | 27300 | 27250 | 27300 | 27250 | 280 |
| 454 | 20250102 | 123400 | 2881570250 | 27200 | 27250 | 27300 | 27200 | 136 |
| 455 | 20250102 | 123300 | 2877861100 | 27250 | 27250 | 27300 | 27200 | 235 |
| 456 | 20250102 | 123200 | 2871454550 | 27250 | 27200 | 27300 | 27200 | 585 |
| 457 | 20250102 | 123100 | 2855526500 | 27200 | 27250 | 27300 | 27200 | 336 |
| 458 | 20250102 | 123000 | 2846381150 | 27300 | 27300 | 27300 | 27250 | 727 |
| 459 | 20250102 | 122900 | 2826565800 | 27250 | 27300 | 27300 | 27250 | 265 |
| 460 | 20250102 | 122800 | 2819331450 | 27300 | 27300 | 27300 | 27250 | 256 |
| 461 | 20250102 | 122700 | 2812350100 | 27300 | 27250 | 27300 | 27200 | 213 |
| 462 | 20250102 | 122600 | 2806546000 | 27250 | 27250 | 27300 | 27250 | 524 |
| 463 | 20250102 | 122500 | 2792266550 | 27250 | 27250 | 27250 | 27200 | 525 |
| 464 | 20250102 | 122400 | 2777960450 | 27250 | 27200 | 27250 | 27200 | 246 |
| 465 | 20250102 | 122300 | 2771260500 | 27150 | 27200 | 27250 | 27150 | 475 |
| 466 | 20250102 | 122200 | 2758332500 | 27150 | 27250 | 27250 | 27150 | 296 |
| 467 | 20250102 | 122100 | 2750273100 | 27250 | 27250 | 27300 | 27250 | 273 |
| 468 | 20250102 | 122000 | 2742825850 | 27250 | 27300 | 27300 | 27200 | 294 |
| 469 | 20250102 | 121900 | 2734810850 | 27300 | 27250 | 27300 | 27250 | 122 |
| 470 | 20250102 | 121800 | 2731481300 | 27250 | 27300 | 27300 | 27200 | 279 |
| 471 | 20250102 | 121700 | 2723868350 | 27300 | 27200 | 27300 | 27150 | 757 |
| 472 | 20250102 | 121600 | 2703246450 | 27200 | 27300 | 27300 | 27200 | 372 |
| 473 | 20250102 | 121500 | 2693104800 | 27250 | 27300 | 27300 | 27250 | 1155 |
| 474 | 20250102 | 121400 | 2661608300 | 27300 | 27300 | 27300 | 27250 | 1943 |
| 475 | 20250102 | 121300 | 2608571900 | 27300 | 27300 | 27300 | 27250 | 232 |
| 476 | 20250102 | 121200 | 2602243750 | 27300 | 27200 | 27300 | 27200 | 256 |
| 477 | 20250102 | 121100 | 2595265800 | 27200 | 27200 | 27250 | 27200 | 154 |
| 478 | 20250102 | 121000 | 2591069900 | 27200 | 27250 | 27250 | 27200 | 281 |
| 479 | 20250102 | 120900 | 2583425500 | 27250 | 27250 | 27250 | 27200 | 297 |
| 480 | 20250102 | 120800 | 2575334400 | 27250 | 27200 | 27250 | 27200 | 121 |
| 481 | 20250102 | 120700 | 2572040350 | 27250 | 27200 | 27250 | 27150 | 512 |
| 482 | 20250102 | 120600 | 2558106600 | 27200 | 27200 | 27250 | 27150 | 298 |
| 483 | 20250102 | 120500 | 2550004250 | 27200 | 27250 | 27250 | 27200 | 148 |
| 484 | 20250102 | 120400 | 2545977950 | 27250 | 27250 | 27250 | 27150 | 274 |
| 485 | 20250102 | 120300 | 2538525550 | 27250 | 27200 | 27250 | 27200 | 327 |
| 486 | 20250102 | 120200 | 2529626600 | 27200 | 27250 | 27250 | 27200 | 193 |
| 487 | 20250102 | 120100 | 2524375950 | 27200 | 27200 | 27300 | 27200 | 1042 |
| 488 | 20250102 | 120000 | 2495983000 | 27200 | 27200 | 27250 | 27150 | 453 |
| 489 | 20250102 | 115900 | 2483660100 | 27200 | 27200 | 27200 | 27150 | 90 |
| 490 | 20250102 | 115800 | 2481214950 | 27150 | 27100 | 27200 | 27100 | 312 |
| 491 | 20250102 | 115700 | 2472742600 | 27200 | 27200 | 27200 | 27050 | 713 |
| 492 | 20250102 | 115600 | 2453398050 | 27200 | 27200 | 27200 | 26900 | 494 |
| 493 | 20250102 | 115500 | 2440031350 | 27150 | 27150 | 27250 | 27150 | 197 |
| 494 | 20250102 | 115400 | 2434666600 | 27200 | 27200 | 27300 | 26850 | 3002 |
| 495 | 20250102 | 115300 | 2353308700 | 27200 | 27300 | 27300 | 27200 | 1003 |
| 496 | 20250102 | 115200 | 2326019250 | 27250 | 27300 | 27300 | 27250 | 635 |
| 497 | 20250102 | 115100 | 2308685000 | 27250 | 27350 | 27350 | 27250 | 727 |
| 498 | 20250102 | 115000 | 2288860250 | 27350 | 27300 | 27350 | 27250 | 497 |
| 499 | 20250102 | 114900 | 2275293100 | 27350 | 27300 | 27350 | 27300 | 577 |
| 500 | 20250102 | 114800 | 2259532700 | 27300 | 27300 | 27350 | 27300 | 300 |
| 501 | 20250102 | 114700 | 2251336300 | 27350 | 27300 | 27350 | 27300 | 1076 |
| 502 | 20250102 | 114600 | 2221953950 | 27350 | 27300 | 27350 | 27300 | 537 |
| 503 | 20250102 | 114500 | 2207285550 | 27300 | 27250 | 27300 | 27250 | 396 |
| 504 | 20250102 | 114400 | 2196483300 | 27250 | 27300 | 27300 | 27250 | 153 |
| 505 | 20250102 | 114300 | 2192310050 | 27300 | 27250 | 27350 | 27250 | 358 |
| 506 | 20250102 | 114200 | 2182537450 | 27300 | 27300 | 27350 | 27250 | 922 |
| 507 | 20250102 | 114100 | 2157366800 | 27300 | 27300 | 27350 | 27250 | 898 |
| 508 | 20250102 | 114000 | 2132849350 | 27300 | 27200 | 27300 | 27150 | 1957 |
| 509 | 20250102 | 113900 | 2079544900 | 27200 | 27150 | 27200 | 27150 | 1057 |
| 510 | 20250102 | 113800 | 2050801550 | 27150 | 27150 | 27150 | 27100 | 292 |
| 511 | 20250102 | 113700 | 2042878250 | 27100 | 27100 | 27150 | 27100 | 286 |
| 512 | 20250102 | 113600 | 2035113750 | 27150 | 27150 | 27150 | 27050 | 467 |
| 513 | 20250102 | 113500 | 2022444000 | 27150 | 27150 | 27150 | 27100 | 660 |
| 514 | 20250102 | 113400 | 2004544000 | 27150 | 27100 | 27200 | 27100 | 201 |
| 515 | 20250102 | 113300 | 1999086100 | 27100 | 27150 | 27200 | 27100 | 896 |
| 516 | 20250102 | 113200 | 1974787550 | 27150 | 27200 | 27200 | 27100 | 501 |
| 517 | 20250102 | 113100 | 1961174650 | 27200 | 27150 | 27200 | 27150 | 689 |
| 518 | 20250102 | 113000 | 1942464150 | 27150 | 27100 | 27150 | 27100 | 287 |
| 519 | 20250102 | 112900 | 1934681100 | 27100 | 27150 | 27150 | 27100 | 924 |
| 520 | 20250102 | 112800 | 1909630850 | 27150 | 27100 | 27200 | 27100 | 949 |
| 521 | 20250102 | 112700 | 1883898050 | 27100 | 27100 | 27200 | 27100 | 1642 |
| 522 | 20250102 | 112600 | 1839320750 | 27100 | 27050 | 27150 | 27000 | 442 |
| 523 | 20250102 | 112500 | 1827344300 | 27050 | 27100 | 27100 | 27050 | 384 |
| 524 | 20250102 | 112400 | 1816944650 | 27050 | 27100 | 27100 | 27050 | 409 |
| 525 | 20250102 | 112300 | 1805866300 | 27100 | 27100 | 27100 | 27000 | 473 |
| 526 | 20250102 | 112200 | 1793054800 | 27100 | 27100 | 27100 | 27000 | 641 |
| 527 | 20250102 | 112100 | 1775694550 | 27050 | 27100 | 27100 | 27050 | 614 |
| 528 | 20250102 | 112000 | 1759072100 | 27050 | 27000 | 27100 | 27000 | 401 |
| 529 | 20250102 | 111900 | 1748232500 | 27050 | 27100 | 27150 | 26950 | 842 |
| 530 | 20250102 | 111800 | 1725481650 | 27100 | 27100 | 27150 | 27050 | 875 |
| 531 | 20250102 | 111700 | 1701774400 | 27050 | 27000 | 27100 | 27000 | 431 |
| 532 | 20250102 | 111600 | 1690113600 | 27000 | 26950 | 27100 | 26950 | 163 |
| 533 | 20250102 | 111500 | 1685705700 | 26950 | 27100 | 27100 | 26950 | 1930 |
| 534 | 20250102 | 111400 | 1633529600 | 27100 | 27050 | 27150 | 27000 | 557 |
| 535 | 20250102 | 111300 | 1618449350 | 27100 | 27000 | 27150 | 26950 | 2483 |
| 536 | 20250102 | 111200 | 1551287250 | 27000 | 26800 | 27000 | 26800 | 2445 |
| 537 | 20250102 | 111100 | 1485498750 | 26850 | 26700 | 26850 | 26650 | 1302 |
| 538 | 20250102 | 111000 | 1450667250 | 26750 | 26750 | 26750 | 26650 | 268 |
| 539 | 20250102 | 110900 | 1443511900 | 26750 | 26700 | 26750 | 26700 | 387 |
| 540 | 20250102 | 110800 | 1433175450 | 26700 | 26700 | 26700 | 26650 | 208 |
| 541 | 20250102 | 110700 | 1427621900 | 26750 | 26750 | 26800 | 26700 | 957 |
| 542 | 20250102 | 110600 | 1402038900 | 26800 | 26800 | 26850 | 26700 | 837 |
| 543 | 20250102 | 110500 | 1379605200 | 26800 | 26850 | 26850 | 26750 | 858 |
| 544 | 20250102 | 110400 | 1356612250 | 26750 | 26800 | 26850 | 26750 | 1322 |
| 545 | 20250102 | 110300 | 1321153350 | 26850 | 26800 | 26850 | 26750 | 891 |
| 546 | 20250102 | 110200 | 1297267150 | 26800 | 26800 | 26850 | 26700 | 1993 |
| 547 | 20250102 | 110100 | 1243833200 | 26800 | 26600 | 26800 | 26550 | 3228 |
| 548 | 20250102 | 110000 | 1157644200 | 26600 | 26550 | 26600 | 26550 | 2193 |
| 549 | 20250102 | 105900 | 1099411950 | 26550 | 26500 | 26600 | 26450 | 4273 |
| 550 | 20250102 | 105800 | 986104600 | 26500 | 26400 | 26500 | 26400 | 595 |
| 551 | 20250102 | 105700 | 970362400 | 26400 | 26300 | 26400 | 26300 | 1641 |
| 552 | 20250102 | 105600 | 927146000 | 26300 | 26300 | 26400 | 26300 | 220 |
| 553 | 20250102 | 105500 | 921358600 | 26300 | 26400 | 26400 | 26300 | 159 |
| 554 | 20250102 | 105400 | 917166600 | 26350 | 26450 | 26550 | 26350 | 3582 |
| 555 | 20250102 | 105300 | 822309850 | 26450 | 26350 | 26450 | 26350 | 1530 |
| 556 | 20250102 | 105200 | 781883000 | 26250 | 26200 | 26400 | 26200 | 1921 |
| 557 | 20250102 | 105100 | 731327400 | 26250 | 26250 | 26300 | 26150 | 907 |
| 558 | 20250102 | 105000 | 707510850 | 26200 | 26200 | 26250 | 26200 | 913 |
| 559 | 20250102 | 104900 | 683555300 | 26150 | 26050 | 26200 | 26050 | 1224 |
| 560 | 20250102 | 104800 | 651549200 | 26050 | 25900 | 26050 | 25900 | 572 |
| 561 | 20250102 | 104700 | 636664400 | 25900 | 25950 | 26000 | 25900 | 1347 |
| 562 | 20250102 | 104600 | 601658600 | 25850 | 25950 | 25950 | 25850 | 86 |
| 563 | 20250102 | 104500 | 599435400 | 25950 | 25850 | 25950 | 25800 | 62 |
| 564 | 20250102 | 104400 | 597827050 | 25850 | 25900 | 25900 | 25850 | 168 |
| 565 | 20250102 | 104300 | 593476200 | 25800 | 25800 | 25800 | 25800 | 47 |
| 566 | 20250102 | 104200 | 592263600 | 25800 | 25850 | 25900 | 25800 | 70 |
| 567 | 20250102 | 104100 | 590452400 | 25900 | 25900 | 25900 | 25900 | 2 |
| 568 | 20250102 | 104000 | 590400600 | 25800 | 25800 | 25850 | 25800 | 114 |
| 569 | 20250102 | 103900 | 587459250 | 25850 | 25950 | 25950 | 25850 | 311 |
| 570 | 20250102 | 103800 | 579400100 | 25950 | 25850 | 25950 | 25850 | 67 |
| 571 | 20250102 | 103700 | 577664700 | 25850 | 25800 | 25850 | 25800 | 193 |
| 572 | 20250102 | 103600 | 572681500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 573 | 20250102 | 103500 | 572681500 | 25800 | 25800 | 25850 | 25800 | 591 |
| 574 | 20250102 | 103400 | 557433200 | 25850 | 25850 | 25850 | 25850 | 974 |
| 575 | 20250102 | 103300 | 532255300 | 25850 | 25900 | 25900 | 25850 | 107 |
| 576 | 20250102 | 103200 | 529489250 | 25900 | 25850 | 25900 | 25850 | 1506 |
| 577 | 20250102 | 103100 | 490509150 | 25850 | 25900 | 25900 | 25850 | 789 |
| 578 | 20250102 | 103000 | 470084150 | 26000 | 26000 | 26000 | 26000 | 467 |
| 579 | 20250102 | 102900 | 457942150 | 26000 | 26050 | 26100 | 25850 | 1063 |
| 580 | 20250102 | 102800 | 430321350 | 26050 | 26050 | 26050 | 26050 | 31 |
| 581 | 20250102 | 102700 | 429513800 | 26000 | 26000 | 26050 | 25950 | 2658 |
| 582 | 20250102 | 102600 | 360385750 | 26000 | 25950 | 26050 | 25950 | 1178 |
| 583 | 20250102 | 102500 | 329759250 | 25950 | 25850 | 25950 | 25850 | 70 |
| 584 | 20250102 | 102400 | 327948150 | 25850 | 25850 | 25850 | 25850 | 53 |
| 585 | 20250102 | 102300 | 326578100 | 25850 | 25850 | 26000 | 25850 | 763 |
| 586 | 20250102 | 102200 | 306783100 | 25850 | 25950 | 26000 | 25850 | 803 |
| 587 | 20250102 | 102100 | 285921500 | 25900 | 25900 | 25950 | 25800 | 592 |
| 588 | 20250102 | 102000 | 270645100 | 25800 | 25800 | 25900 | 25800 | 93 |
| 589 | 20250102 | 101900 | 268237300 | 25800 | 25850 | 25900 | 25800 | 1037 |
| 590 | 20250102 | 101800 | 241385600 | 25850 | 25850 | 25850 | 25850 | 83 |
| 591 | 20250102 | 101700 | 239240050 | 25850 | 25850 | 25850 | 25850 | 91 |
| 592 | 20250102 | 101600 | 236887700 | 25900 | 25900 | 25900 | 25700 | 101 |
| 593 | 20250102 | 101500 | 234272000 | 25750 | 25850 | 25850 | 25750 | 245 |
| 594 | 20250102 | 101400 | 227954450 | 25850 | 25850 | 25850 | 25850 | 31 |
| 595 | 20250102 | 101300 | 227153100 | 25800 | 25800 | 25900 | 25700 | 200 |
| 596 | 20250102 | 101200 | 221994000 | 25950 | 25850 | 25950 | 25800 | 298 |
| 597 | 20250102 | 101100 | 214276950 | 25850 | 25800 | 25850 | 25700 | 535 |
| 598 | 20250102 | 101000 | 200470450 | 25800 | 25700 | 25850 | 25700 | 650 |
| 599 | 20250102 | 100900 | 183693650 | 25650 | 25700 | 25800 | 25650 | 630 |
| 600 | 20250102 | 100800 | 167502200 | 25650 | 25550 | 25650 | 25550 | 149 |
| 601 | 20250102 | 100700 | 163686550 | 25550 | 25500 | 25550 | 25500 | 100 |
| 602 | 20250102 | 100600 | 161134250 | 25500 | 25400 | 25500 | 25400 | 125 |
| 603 | 20250102 | 100500 | 157955300 | 25400 | 25400 | 25400 | 25350 | 972 |
| 604 | 20250102 | 100400 | 133274250 | 25400 | 25450 | 25450 | 25300 | 389 |
| 605 | 20250102 | 100300 | 123403350 | 25450 | 25350 | 25450 | 25350 | 155 |
| 606 | 20250102 | 100200 | 119468550 | 25350 | 25350 | 25400 | 25300 | 309 |
| 607 | 20250102 | 100100 | 111638000 | 25450 | 25500 | 25500 | 25350 | 895 |
| 608 | 20250102 | 100000 | 88899450 | 25500 | 25300 | 25500 | 25300 | 3513 |