34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 3 | 20250103 | 192900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20250103 | 192800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20250103 | 192700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20250103 | 192600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20250103 | 192500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20250103 | 192400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20250103 | 192300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20250103 | 192200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20250103 | 192100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20250103 | 192000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20250103 | 191900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20250103 | 191800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20250103 | 191700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20250103 | 191600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20250103 | 191500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20250103 | 191400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20250103 | 191300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20250103 | 191200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20250103 | 191100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20250103 | 191000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20250103 | 190900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20250103 | 190800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20250103 | 190700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20250103 | 190600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20250103 | 190500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20250103 | 190400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20250103 | 190300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20250103 | 190200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20250103 | 190100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20250103 | 190000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 33 | 20250103 | 185900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20250103 | 185800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20250103 | 185700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20250103 | 185600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20250103 | 185500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20250103 | 185400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20250103 | 185300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20250103 | 185200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20250103 | 185100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20250103 | 185000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20250103 | 184900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20250103 | 184800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20250103 | 184700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20250103 | 184600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20250103 | 184500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20250103 | 184400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20250103 | 184300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20250103 | 184200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20250103 | 184100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20250103 | 184000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20250103 | 183900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20250103 | 183800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20250103 | 183700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20250103 | 183600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20250103 | 183500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20250103 | 183400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20250103 | 183300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20250103 | 183200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20250103 | 183100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20250103 | 183000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 63 | 20250103 | 182900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20250103 | 182800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20250103 | 182700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20250103 | 182600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20250103 | 182500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20250103 | 182400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20250103 | 182300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20250103 | 182200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20250103 | 182100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20250103 | 182000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20250103 | 181900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20250103 | 181800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20250103 | 181700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20250103 | 181600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20250103 | 181500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20250103 | 181400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20250103 | 181300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20250103 | 181200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20250103 | 181100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20250103 | 181000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20250103 | 180900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20250103 | 180800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20250103 | 180700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20250103 | 180600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20250103 | 180500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20250103 | 180400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20250103 | 180300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20250103 | 180200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20250103 | 180100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20250103 | 180000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 93 | 20250103 | 175900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20250103 | 175800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20250103 | 175700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20250103 | 175600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20250103 | 175500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20250103 | 175400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20250103 | 175300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20250103 | 175200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20250103 | 175100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20250103 | 175000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20250103 | 174900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20250103 | 174800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20250103 | 174700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20250103 | 174600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20250103 | 174500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20250103 | 174400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20250103 | 174300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20250103 | 174200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20250103 | 174100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20250103 | 174000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20250103 | 173900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20250103 | 173800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20250103 | 173700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20250103 | 173600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20250103 | 173500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20250103 | 173400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20250103 | 173300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20250103 | 173200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20250103 | 173100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20250103 | 173000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 123 | 20250103 | 172900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20250103 | 172800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20250103 | 172700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20250103 | 172600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20250103 | 172500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20250103 | 172400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20250103 | 172300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20250103 | 172200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20250103 | 172100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20250103 | 172000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20250103 | 171900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20250103 | 171800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20250103 | 171700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20250103 | 171600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20250103 | 171500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20250103 | 171400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20250103 | 171300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20250103 | 171200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20250103 | 171100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20250103 | 171000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20250103 | 170900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20250103 | 170800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20250103 | 170700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20250103 | 170600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20250103 | 170500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20250103 | 170400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20250103 | 170300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20250103 | 170200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20250103 | 170100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20250103 | 170000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 153 | 20250103 | 165900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20250103 | 165800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20250103 | 165700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20250103 | 165600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20250103 | 165500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20250103 | 165400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20250103 | 165300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20250103 | 165200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20250103 | 165100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20250103 | 165000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20250103 | 164900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20250103 | 164800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20250103 | 164700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20250103 | 164600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20250103 | 164500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20250103 | 164400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20250103 | 164300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20250103 | 164200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20250103 | 164100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20250103 | 164000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20250103 | 163900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20250103 | 163800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20250103 | 163700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20250103 | 163600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20250103 | 163500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20250103 | 163400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20250103 | 163300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20250103 | 163200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20250103 | 163100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20250103 | 163000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 183 | 20250103 | 162900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20250103 | 162800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20250103 | 162700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20250103 | 162600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20250103 | 162500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20250103 | 162400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20250103 | 162300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20250103 | 162200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20250103 | 162100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20250103 | 162000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20250103 | 161900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20250103 | 161800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20250103 | 161700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20250103 | 161600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20250103 | 161500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20250103 | 161400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20250103 | 161300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20250103 | 161200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20250103 | 161100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20250103 | 161000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20250103 | 160900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20250103 | 160800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20250103 | 160700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20250103 | 160600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20250103 | 160500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20250103 | 160400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20250103 | 160300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20250103 | 160200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20250103 | 160100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20250103 | 160000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 6762 |
| 213 | 20250103 | 155900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20250103 | 155800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20250103 | 155700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20250103 | 155600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20250103 | 155500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20250103 | 155400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20250103 | 155300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20250103 | 155200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20250103 | 155100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20250103 | 155000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20250103 | 154900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20250103 | 154800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20250103 | 154700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20250103 | 154600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20250103 | 154500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20250103 | 154400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20250103 | 154300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20250103 | 154200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20250103 | 154100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20250103 | 154000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20250103 | 153900 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20250103 | 153800 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20250103 | 153700 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20250103 | 153600 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20250103 | 153500 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20250103 | 153400 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20250103 | 153300 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20250103 | 153200 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20250103 | 153100 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 242 | 20250103 | 153000 | 24483944900 | 41900 | 41900 | 41900 | 41900 | 13524 |
| 243 | 20250103 | 152900 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 244 | 20250103 | 152800 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 245 | 20250103 | 152700 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 246 | 20250103 | 152600 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 247 | 20250103 | 152500 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20250103 | 152400 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 249 | 20250103 | 152300 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 250 | 20250103 | 152200 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 251 | 20250103 | 152100 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 252 | 20250103 | 152000 | 24200617100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 253 | 20250103 | 151900 | 24200617100 | 41900 | 41850 | 41900 | 41850 | 536 |
| 254 | 20250103 | 151800 | 24178164800 | 41850 | 41900 | 42000 | 41850 | 266 |
| 255 | 20250103 | 151700 | 24167016700 | 42000 | 42000 | 42000 | 41850 | 1055 |
| 256 | 20250103 | 151600 | 24122777300 | 41850 | 42000 | 42000 | 41800 | 1454 |
| 257 | 20250103 | 151500 | 24061853200 | 42000 | 41950 | 42000 | 41900 | 1413 |
| 258 | 20250103 | 151400 | 24002584700 | 41950 | 42000 | 42000 | 41850 | 1560 |
| 259 | 20250103 | 151300 | 23937177850 | 42000 | 41950 | 42000 | 41850 | 1134 |
| 260 | 20250103 | 151200 | 23889658900 | 41950 | 42000 | 42050 | 41850 | 1898 |
| 261 | 20250103 | 151100 | 23810048150 | 42000 | 42000 | 42050 | 41900 | 1427 |
| 262 | 20250103 | 151000 | 23750124400 | 42000 | 42050 | 42100 | 41900 | 816 |
| 263 | 20250103 | 150900 | 23715819550 | 42050 | 42000 | 42100 | 41900 | 1352 |
| 264 | 20250103 | 150800 | 23659009050 | 41950 | 42100 | 42100 | 41950 | 1630 |
| 265 | 20250103 | 150700 | 23590458700 | 42050 | 42100 | 42100 | 42050 | 1393 |
| 266 | 20250103 | 150600 | 23531832100 | 42100 | 42100 | 42100 | 42050 | 1022 |
| 267 | 20250103 | 150500 | 23488831450 | 42050 | 42050 | 42100 | 42050 | 1694 |
| 268 | 20250103 | 150400 | 23417549600 | 42050 | 42050 | 42100 | 42000 | 1840 |
| 269 | 20250103 | 150300 | 23340148100 | 42000 | 42050 | 42050 | 42000 | 787 |
| 270 | 20250103 | 150200 | 23307056300 | 42050 | 42050 | 42050 | 42000 | 1533 |
| 271 | 20250103 | 150100 | 23242610150 | 42050 | 42050 | 42050 | 41900 | 2568 |
| 272 | 20250103 | 150000 | 23134781600 | 42050 | 42050 | 42050 | 41950 | 1541 |
| 273 | 20250103 | 145900 | 23070036100 | 42050 | 42050 | 42050 | 42000 | 2107 |
| 274 | 20250103 | 145800 | 22981482000 | 42050 | 42050 | 42100 | 42000 | 1782 |
| 275 | 20250103 | 145700 | 22906552450 | 42050 | 42000 | 42050 | 41950 | 1503 |
| 276 | 20250103 | 145600 | 22843425300 | 41950 | 42000 | 42050 | 41900 | 1662 |
| 277 | 20250103 | 145500 | 22773678900 | 42050 | 41950 | 42050 | 41900 | 1585 |
| 278 | 20250103 | 145400 | 22707141100 | 42000 | 41950 | 42000 | 41950 | 1690 |
| 279 | 20250103 | 145300 | 22636163400 | 42000 | 41950 | 42000 | 41900 | 1480 |
| 280 | 20250103 | 145200 | 22574065300 | 41950 | 42000 | 42000 | 41900 | 1470 |
| 281 | 20250103 | 145100 | 22512380350 | 42000 | 41950 | 42000 | 41900 | 1166 |
| 282 | 20250103 | 145000 | 22463460150 | 42000 | 41950 | 42000 | 41900 | 1536 |
| 283 | 20250103 | 144900 | 22399023550 | 41950 | 41950 | 41950 | 41900 | 1075 |
| 284 | 20250103 | 144800 | 22353950100 | 41950 | 41850 | 41950 | 41850 | 938 |
| 285 | 20250103 | 144700 | 22314652100 | 41850 | 41850 | 41850 | 41800 | 683 |
| 286 | 20250103 | 144600 | 22286069950 | 41850 | 41850 | 41850 | 41800 | 664 |
| 287 | 20250103 | 144500 | 22258284300 | 41850 | 41850 | 41900 | 41800 | 1216 |
| 288 | 20250103 | 144400 | 22207392000 | 41850 | 41850 | 41850 | 41800 | 570 |
| 289 | 20250103 | 144300 | 22183538300 | 41850 | 41900 | 41900 | 41750 | 2510 |
| 290 | 20250103 | 144200 | 22078613750 | 41900 | 41850 | 41900 | 41750 | 725 |
| 291 | 20250103 | 144100 | 22048276750 | 41850 | 41850 | 41900 | 41800 | 1068 |
| 292 | 20250103 | 144000 | 22003603900 | 41850 | 41800 | 41850 | 41800 | 821 |
| 293 | 20250103 | 143900 | 21969254900 | 41800 | 41800 | 41800 | 41750 | 500 |
| 294 | 20250103 | 143800 | 21948356450 | 41800 | 41800 | 41800 | 41750 | 773 |
| 295 | 20250103 | 143700 | 21916045600 | 41800 | 41800 | 41850 | 41750 | 646 |
| 296 | 20250103 | 143600 | 21889043750 | 41800 | 41800 | 41800 | 41750 | 743 |
| 297 | 20250103 | 143500 | 21857987850 | 41800 | 41800 | 41800 | 41750 | 1126 |
| 298 | 20250103 | 143400 | 21810942600 | 41800 | 41800 | 41800 | 41750 | 685 |
| 299 | 20250103 | 143300 | 21782310800 | 41800 | 41750 | 41800 | 41700 | 787 |
| 300 | 20250103 | 143200 | 21749433650 | 41750 | 41700 | 41750 | 41650 | 398 |
| 301 | 20250103 | 143100 | 21732828500 | 41700 | 41700 | 41700 | 41650 | 854 |
| 302 | 20250103 | 143000 | 21697218700 | 41700 | 41650 | 41700 | 41600 | 2176 |
| 303 | 20250103 | 142900 | 21606589650 | 41700 | 41700 | 41700 | 41650 | 795 |
| 304 | 20250103 | 142800 | 21573446750 | 41700 | 41750 | 41750 | 41650 | 3568 |
| 305 | 20250103 | 142700 | 21424742900 | 41750 | 41750 | 41800 | 41700 | 780 |
| 306 | 20250103 | 142600 | 21392176200 | 41700 | 41800 | 41800 | 41700 | 1158 |
| 307 | 20250103 | 142500 | 21343802300 | 41750 | 41800 | 41800 | 41750 | 1230 |
| 308 | 20250103 | 142400 | 21292422450 | 41800 | 41750 | 41800 | 41700 | 664 |
| 309 | 20250103 | 142300 | 21264695400 | 41750 | 41700 | 41750 | 41650 | 1019 |
| 310 | 20250103 | 142200 | 21222203100 | 41700 | 41700 | 41700 | 41650 | 1681 |
| 311 | 20250103 | 142100 | 21152116050 | 41750 | 41800 | 41800 | 41700 | 976 |
| 312 | 20250103 | 142000 | 21111368300 | 41800 | 41750 | 41800 | 41700 | 635 |
| 313 | 20250103 | 141900 | 21084848550 | 41750 | 41750 | 41800 | 41700 | 646 |
| 314 | 20250103 | 141800 | 21057870350 | 41750 | 41750 | 41800 | 41700 | 689 |
| 315 | 20250103 | 141700 | 21029101950 | 41750 | 41800 | 41800 | 41700 | 1941 |
| 316 | 20250103 | 141600 | 20948079450 | 41800 | 41850 | 41900 | 41800 | 920 |
| 317 | 20250103 | 141500 | 20909573450 | 41850 | 41850 | 41900 | 41800 | 512 |
| 318 | 20250103 | 141400 | 20888136250 | 41850 | 41850 | 41900 | 41800 | 971 |
| 319 | 20250103 | 141300 | 20847488800 | 41800 | 41950 | 41950 | 41800 | 2220 |
| 320 | 20250103 | 141200 | 20754578550 | 41950 | 41950 | 42000 | 41900 | 682 |
| 321 | 20250103 | 141100 | 20725951000 | 41950 | 41950 | 42000 | 41900 | 597 |
| 322 | 20250103 | 141000 | 20700882850 | 41950 | 42000 | 42000 | 41900 | 685 |
| 323 | 20250103 | 140900 | 20672143850 | 42000 | 41900 | 42000 | 41900 | 494 |
| 324 | 20250103 | 140800 | 20651420800 | 41900 | 41850 | 41950 | 41800 | 892 |
| 325 | 20250103 | 140700 | 20614034650 | 41850 | 41900 | 41950 | 41800 | 751 |
| 326 | 20250103 | 140600 | 20582581900 | 41900 | 41800 | 41900 | 41800 | 862 |
| 327 | 20250103 | 140500 | 20546509300 | 41800 | 42000 | 42000 | 41800 | 1823 |
| 328 | 20250103 | 140400 | 20470118900 | 42000 | 41950 | 42000 | 41950 | 653 |
| 329 | 20250103 | 140300 | 20442700350 | 42000 | 42000 | 42000 | 41900 | 470 |
| 330 | 20250103 | 140200 | 20422970500 | 42000 | 42000 | 42000 | 41900 | 1158 |
| 331 | 20250103 | 140100 | 20374359150 | 42000 | 42000 | 42050 | 41950 | 586 |
| 332 | 20250103 | 140000 | 20349749850 | 42000 | 42050 | 42050 | 41950 | 889 |
| 333 | 20250103 | 135900 | 20312414650 | 42050 | 42050 | 42050 | 41900 | 1302 |
| 334 | 20250103 | 135800 | 20257729450 | 42050 | 42000 | 42050 | 41950 | 726 |
| 335 | 20250103 | 135700 | 20227217250 | 42000 | 42100 | 42100 | 41950 | 1073 |
| 336 | 20250103 | 135600 | 20182116200 | 42100 | 42050 | 42100 | 41950 | 645 |
| 337 | 20250103 | 135500 | 20154990200 | 42050 | 42000 | 42050 | 41950 | 735 |
| 338 | 20250103 | 135400 | 20124124050 | 42000 | 42050 | 42100 | 41950 | 787 |
| 339 | 20250103 | 135300 | 20091043000 | 42050 | 42100 | 42100 | 42000 | 876 |
| 340 | 20250103 | 135200 | 20054181650 | 42050 | 42050 | 42100 | 42050 | 643 |
| 341 | 20250103 | 135100 | 20027118000 | 42100 | 42050 | 42100 | 42000 | 700 |
| 342 | 20250103 | 135000 | 19997678050 | 42050 | 42000 | 42050 | 41950 | 999 |
| 343 | 20250103 | 134900 | 19955705450 | 42050 | 42000 | 42050 | 41950 | 858 |
| 344 | 20250103 | 134800 | 19919679500 | 42000 | 41950 | 42000 | 41950 | 1048 |
| 345 | 20250103 | 134700 | 19875690650 | 42000 | 41900 | 42000 | 41850 | 3625 |
| 346 | 20250103 | 134600 | 19723724700 | 41900 | 41900 | 41900 | 41850 | 1400 |
| 347 | 20250103 | 134500 | 19665101400 | 41900 | 41850 | 41900 | 41800 | 1871 |
| 348 | 20250103 | 134400 | 19586766300 | 41850 | 41750 | 41850 | 41750 | 1363 |
| 349 | 20250103 | 134300 | 19529815450 | 41800 | 41900 | 41900 | 41750 | 987 |
| 350 | 20250103 | 134200 | 19488525850 | 41900 | 41900 | 41900 | 41800 | 1249 |
| 351 | 20250103 | 134100 | 19436244950 | 41850 | 41750 | 41900 | 41750 | 2535 |
| 352 | 20250103 | 134000 | 19330191550 | 41800 | 41850 | 41850 | 41700 | 3239 |
| 353 | 20250103 | 133900 | 19194993900 | 41800 | 41750 | 41850 | 41700 | 3390 |
| 354 | 20250103 | 133800 | 19053425850 | 41750 | 41850 | 41900 | 41750 | 3599 |
| 355 | 20250103 | 133700 | 18902963900 | 41850 | 41950 | 42000 | 41850 | 2989 |
| 356 | 20250103 | 133600 | 18777736150 | 42050 | 42100 | 42150 | 41850 | 8237 |
| 357 | 20250103 | 133500 | 18432123950 | 42100 | 42200 | 42250 | 42100 | 887 |
| 358 | 20250103 | 133400 | 18394724250 | 42200 | 42200 | 42200 | 42150 | 1407 |
| 359 | 20250103 | 133300 | 18335349200 | 42200 | 42200 | 42250 | 42200 | 894 |
| 360 | 20250103 | 133200 | 18297619000 | 42200 | 42200 | 42200 | 42150 | 2322 |
| 361 | 20250103 | 133100 | 18199650900 | 42200 | 42150 | 42200 | 42100 | 1256 |
| 362 | 20250103 | 133000 | 18146711650 | 42150 | 42150 | 42150 | 42100 | 149 |
| 363 | 20250103 | 132900 | 18140431550 | 42150 | 42150 | 42150 | 42100 | 765 |
| 364 | 20250103 | 132800 | 18108205450 | 42100 | 42100 | 42150 | 42100 | 430 |
| 365 | 20250103 | 132700 | 18090081900 | 42150 | 42150 | 42200 | 42100 | 386 |
| 366 | 20250103 | 132600 | 18073809800 | 42150 | 42200 | 42200 | 42150 | 428 |
| 367 | 20250103 | 132500 | 18055767600 | 42200 | 42200 | 42200 | 42150 | 954 |
| 368 | 20250103 | 132400 | 18015538550 | 42200 | 42200 | 42200 | 42150 | 478 |
| 369 | 20250103 | 132300 | 17995379200 | 42200 | 42200 | 42200 | 42150 | 224 |
| 370 | 20250103 | 132200 | 17985926500 | 42200 | 42150 | 42200 | 42150 | 556 |
| 371 | 20250103 | 132100 | 17962479050 | 42200 | 42150 | 42200 | 42150 | 596 |
| 372 | 20250103 | 132000 | 17937353750 | 42150 | 42150 | 42200 | 42150 | 697 |
| 373 | 20250103 | 131900 | 17907961100 | 42150 | 42200 | 42200 | 42100 | 316 |
| 374 | 20250103 | 131800 | 17894642950 | 42200 | 42150 | 42200 | 42100 | 527 |
| 375 | 20250103 | 131700 | 17872418750 | 42150 | 42150 | 42150 | 42100 | 357 |
| 376 | 20250103 | 131600 | 17857374000 | 42100 | 42200 | 42200 | 42100 | 968 |
| 377 | 20250103 | 131500 | 17816560300 | 42200 | 42200 | 42250 | 42150 | 494 |
| 378 | 20250103 | 131400 | 17795702300 | 42150 | 42250 | 42250 | 42150 | 646 |
| 379 | 20250103 | 131300 | 17768438700 | 42200 | 42250 | 42250 | 42200 | 206 |
| 380 | 20250103 | 131200 | 17759738400 | 42250 | 42250 | 42250 | 42150 | 1407 |
| 381 | 20250103 | 131100 | 17700345950 | 42200 | 42200 | 42250 | 42200 | 336 |
| 382 | 20250103 | 131000 | 17686153700 | 42200 | 42250 | 42250 | 42200 | 694 |
| 383 | 20250103 | 130900 | 17656839350 | 42250 | 42200 | 42250 | 42200 | 91 |
| 384 | 20250103 | 130800 | 17652997050 | 42250 | 42200 | 42250 | 42200 | 819 |
| 385 | 20250103 | 130700 | 17618417050 | 42250 | 42250 | 42250 | 42200 | 423 |
| 386 | 20250103 | 130600 | 17600550300 | 42250 | 42200 | 42250 | 42200 | 944 |
| 387 | 20250103 | 130500 | 17560699100 | 42250 | 42250 | 42250 | 42200 | 418 |
| 388 | 20250103 | 130400 | 17543038800 | 42200 | 42200 | 42250 | 42200 | 582 |
| 389 | 20250103 | 130300 | 17518461750 | 42250 | 42200 | 42250 | 42200 | 230 |
| 390 | 20250103 | 130200 | 17508754400 | 42200 | 42200 | 42200 | 42150 | 818 |
| 391 | 20250103 | 130100 | 17474244350 | 42200 | 42200 | 42200 | 42150 | 387 |
| 392 | 20250103 | 130000 | 17457914150 | 42150 | 42200 | 42200 | 42150 | 641 |
| 393 | 20250103 | 125900 | 17430880700 | 42200 | 42150 | 42200 | 42150 | 85 |
| 394 | 20250103 | 125800 | 17427294450 | 42200 | 42200 | 42200 | 42150 | 369 |
| 395 | 20250103 | 125700 | 17411722900 | 42200 | 42150 | 42200 | 42150 | 271 |
| 396 | 20250103 | 125600 | 17400288800 | 42200 | 42200 | 42200 | 42150 | 398 |
| 397 | 20250103 | 125500 | 17383493400 | 42150 | 42200 | 42200 | 42150 | 265 |
| 398 | 20250103 | 125400 | 17372321150 | 42200 | 42150 | 42200 | 42150 | 605 |
| 399 | 20250103 | 125300 | 17346803750 | 42200 | 42250 | 42250 | 42200 | 855 |
| 400 | 20250103 | 125200 | 17310711150 | 42250 | 42200 | 42250 | 42200 | 391 |
| 401 | 20250103 | 125100 | 17294208050 | 42250 | 42250 | 42250 | 42200 | 437 |
| 402 | 20250103 | 125000 | 17275750950 | 42250 | 42200 | 42250 | 42200 | 340 |
| 403 | 20250103 | 124900 | 17261389850 | 42200 | 42250 | 42250 | 42200 | 403 |
| 404 | 20250103 | 124800 | 17244368500 | 42250 | 42250 | 42250 | 42200 | 338 |
| 405 | 20250103 | 124700 | 17230099700 | 42250 | 42200 | 42250 | 42200 | 684 |
| 406 | 20250103 | 124600 | 17201225450 | 42200 | 42150 | 42200 | 42150 | 1008 |
| 407 | 20250103 | 124500 | 17158698300 | 42200 | 42200 | 42200 | 42150 | 151 |
| 408 | 20250103 | 124400 | 17152326950 | 42200 | 42200 | 42200 | 42150 | 470 |
| 409 | 20250103 | 124300 | 17132500500 | 42200 | 42150 | 42200 | 42150 | 334 |
| 410 | 20250103 | 124200 | 17118406950 | 42150 | 42150 | 42200 | 42150 | 159 |
| 411 | 20250103 | 124100 | 17111702000 | 42150 | 42200 | 42200 | 42150 | 542 |
| 412 | 20250103 | 124000 | 17088853300 | 42200 | 42150 | 42200 | 42100 | 682 |
| 413 | 20250103 | 123900 | 17060102450 | 42150 | 42150 | 42150 | 42150 | 402 |
| 414 | 20250103 | 123800 | 17043158150 | 42150 | 42150 | 42150 | 42100 | 37 |
| 415 | 20250103 | 123700 | 17041598800 | 42150 | 42100 | 42150 | 42050 | 464 |
| 416 | 20250103 | 123600 | 17022071400 | 42100 | 42050 | 42150 | 42050 | 404 |
| 417 | 20250103 | 123500 | 17005058100 | 42100 | 42150 | 42150 | 42050 | 587 |
| 418 | 20250103 | 123400 | 16980348250 | 42150 | 42150 | 42150 | 42100 | 268 |
| 419 | 20250103 | 123300 | 16969053600 | 42100 | 42150 | 42150 | 42050 | 1441 |
| 420 | 20250103 | 123200 | 16908378600 | 42150 | 42200 | 42200 | 42150 | 370 |
| 421 | 20250103 | 123100 | 16892773150 | 42150 | 42200 | 42200 | 42100 | 1569 |
| 422 | 20250103 | 123000 | 16826645200 | 42200 | 42200 | 42250 | 42200 | 465 |
| 423 | 20250103 | 122900 | 16807012650 | 42200 | 42150 | 42200 | 42150 | 653 |
| 424 | 20250103 | 122800 | 16779474750 | 42200 | 42200 | 42200 | 42200 | 103 |
| 425 | 20250103 | 122700 | 16775128150 | 42200 | 42150 | 42200 | 42150 | 289 |
| 426 | 20250103 | 122600 | 16762933500 | 42200 | 42250 | 42250 | 42150 | 401 |
| 427 | 20250103 | 122500 | 16746004100 | 42250 | 42200 | 42250 | 42150 | 574 |
| 428 | 20250103 | 122400 | 16721790300 | 42200 | 42200 | 42200 | 42150 | 680 |
| 429 | 20250103 | 122300 | 16693096600 | 42200 | 42200 | 42200 | 42150 | 1378 |
| 430 | 20250103 | 122200 | 16634945500 | 42200 | 42200 | 42250 | 42150 | 1048 |
| 431 | 20250103 | 122100 | 16590712300 | 42200 | 42250 | 42250 | 42150 | 795 |
| 432 | 20250103 | 122000 | 16557160500 | 42250 | 42200 | 42250 | 42150 | 1513 |
| 433 | 20250103 | 121900 | 16493295250 | 42250 | 42250 | 42250 | 42200 | 595 |
| 434 | 20250103 | 121800 | 16468157950 | 42200 | 42250 | 42250 | 42200 | 322 |
| 435 | 20250103 | 121700 | 16454553900 | 42200 | 42250 | 42250 | 42200 | 209 |
| 436 | 20250103 | 121600 | 16445723950 | 42250 | 42250 | 42250 | 42250 | 360 |
| 437 | 20250103 | 121500 | 16430513950 | 42200 | 42300 | 42300 | 42200 | 925 |
| 438 | 20250103 | 121400 | 16391431400 | 42300 | 42250 | 42300 | 42250 | 85 |
| 439 | 20250103 | 121300 | 16387837600 | 42300 | 42300 | 42300 | 42250 | 351 |
| 440 | 20250103 | 121200 | 16372990600 | 42250 | 42300 | 42300 | 42250 | 473 |
| 441 | 20250103 | 121100 | 16352986350 | 42250 | 42300 | 42300 | 42250 | 435 |
| 442 | 20250103 | 121000 | 16334587500 | 42300 | 42300 | 42300 | 42250 | 431 |
| 443 | 20250103 | 120900 | 16316356700 | 42300 | 42300 | 42300 | 42250 | 776 |
| 444 | 20250103 | 120800 | 16283555800 | 42300 | 42250 | 42300 | 42250 | 431 |
| 445 | 20250103 | 120700 | 16265326750 | 42250 | 42300 | 42300 | 42250 | 64 |
| 446 | 20250103 | 120600 | 16262620100 | 42250 | 42250 | 42300 | 42250 | 483 |
| 447 | 20250103 | 120500 | 16242193750 | 42300 | 42300 | 42300 | 42250 | 411 |
| 448 | 20250103 | 120400 | 16224811550 | 42300 | 42350 | 42400 | 42300 | 996 |
| 449 | 20250103 | 120300 | 16182635750 | 42350 | 42350 | 42400 | 42300 | 909 |
| 450 | 20250103 | 120200 | 16144130500 | 42350 | 42350 | 42400 | 42300 | 2605 |
| 451 | 20250103 | 120100 | 16033798750 | 42300 | 42250 | 42350 | 42250 | 6996 |
| 452 | 20250103 | 120000 | 15737822400 | 42250 | 42200 | 42300 | 42150 | 18254 |
| 453 | 20250103 | 115900 | 14967018950 | 42200 | 42150 | 42200 | 42150 | 304 |
| 454 | 20250103 | 115800 | 14954190950 | 42150 | 42200 | 42200 | 42100 | 930 |
| 455 | 20250103 | 115700 | 14914985850 | 42200 | 42150 | 42200 | 42150 | 150 |
| 456 | 20250103 | 115600 | 14908658750 | 42150 | 42150 | 42200 | 42100 | 281 |
| 457 | 20250103 | 115500 | 14896814550 | 42200 | 42100 | 42200 | 42100 | 3625 |
| 458 | 20250103 | 115400 | 14744022600 | 42100 | 42100 | 42100 | 42050 | 763 |
| 459 | 20250103 | 115300 | 14711900500 | 42100 | 42100 | 42150 | 42100 | 520 |
| 460 | 20250103 | 115200 | 14690005100 | 42100 | 42150 | 42150 | 42100 | 322 |
| 461 | 20250103 | 115100 | 14676436400 | 42150 | 42050 | 42150 | 42050 | 398 |
| 462 | 20250103 | 115000 | 14659678900 | 42050 | 42100 | 42150 | 42050 | 141 |
| 463 | 20250103 | 114900 | 14653742850 | 42150 | 42050 | 42150 | 42050 | 458 |
| 464 | 20250103 | 114800 | 14634449800 | 42150 | 42150 | 42150 | 42100 | 1978 |
| 465 | 20250103 | 114700 | 14551154300 | 42100 | 42100 | 42150 | 42100 | 350 |
| 466 | 20250103 | 114600 | 14536415250 | 42100 | 42150 | 42150 | 42050 | 450 |
| 467 | 20250103 | 114500 | 14517476500 | 42100 | 42150 | 42150 | 42100 | 352 |
| 468 | 20250103 | 114400 | 14502642150 | 42150 | 42100 | 42150 | 42100 | 1270 |
| 469 | 20250103 | 114300 | 14449115200 | 42100 | 42100 | 42150 | 42050 | 505 |
| 470 | 20250103 | 114200 | 14427856450 | 42100 | 42150 | 42150 | 42100 | 1402 |
| 471 | 20250103 | 114100 | 14368828350 | 42150 | 42150 | 42150 | 42100 | 325 |
| 472 | 20250103 | 114000 | 14355131200 | 42150 | 42100 | 42150 | 42100 | 1173 |
| 473 | 20250103 | 113900 | 14305743900 | 42150 | 42150 | 42150 | 42100 | 655 |
| 474 | 20250103 | 113800 | 14278163150 | 42150 | 42150 | 42150 | 42100 | 356 |
| 475 | 20250103 | 113700 | 14263159000 | 42150 | 42150 | 42150 | 42100 | 342 |
| 476 | 20250103 | 113600 | 14248743950 | 42150 | 42150 | 42150 | 42100 | 262 |
| 477 | 20250103 | 113500 | 14237706750 | 42100 | 42150 | 42150 | 42100 | 444 |
| 478 | 20250103 | 113400 | 14219000150 | 42150 | 42150 | 42150 | 42100 | 474 |
| 479 | 20250103 | 113300 | 14199021850 | 42100 | 42150 | 42150 | 42100 | 124 |
| 480 | 20250103 | 113200 | 14193795450 | 42150 | 42150 | 42150 | 42100 | 488 |
| 481 | 20250103 | 113100 | 14173231200 | 42100 | 42150 | 42200 | 42100 | 3650 |
| 482 | 20250103 | 113000 | 14019371250 | 42150 | 42150 | 42200 | 42100 | 3932 |
| 483 | 20250103 | 112900 | 13853626300 | 42150 | 42100 | 42150 | 42100 | 343 |
| 484 | 20250103 | 112800 | 13839174500 | 42100 | 42150 | 42150 | 42100 | 642 |
| 485 | 20250103 | 112700 | 13812127000 | 42100 | 42100 | 42150 | 42100 | 352 |
| 486 | 20250103 | 112600 | 13797291550 | 42100 | 42150 | 42150 | 42100 | 189 |
| 487 | 20250103 | 112500 | 13789327900 | 42150 | 42150 | 42150 | 42100 | 478 |
| 488 | 20250103 | 112400 | 13769191350 | 42150 | 42150 | 42150 | 42100 | 442 |
| 489 | 20250103 | 112300 | 13750563700 | 42150 | 42150 | 42150 | 42100 | 374 |
| 490 | 20250103 | 112200 | 13734806450 | 42100 | 42100 | 42150 | 42100 | 351 |
| 491 | 20250103 | 112100 | 13720020250 | 42150 | 42150 | 42150 | 42100 | 315 |
| 492 | 20250103 | 112000 | 13706743300 | 42150 | 42100 | 42150 | 42100 | 373 |
| 493 | 20250103 | 111900 | 13691026450 | 42100 | 42100 | 42150 | 42100 | 2300 |
| 494 | 20250103 | 111800 | 13594144750 | 42100 | 42050 | 42100 | 42050 | 508 |
| 495 | 20250103 | 111700 | 13572760800 | 42050 | 42100 | 42100 | 42050 | 365 |
| 496 | 20250103 | 111600 | 13557395600 | 42100 | 42100 | 42100 | 42050 | 240 |
| 497 | 20250103 | 111500 | 13547291750 | 42100 | 42100 | 42150 | 42100 | 370 |
| 498 | 20250103 | 111400 | 13531714650 | 42100 | 42100 | 42150 | 42100 | 582 |
| 499 | 20250103 | 111300 | 13507197150 | 42100 | 42100 | 42100 | 42050 | 1644 |
| 500 | 20250103 | 111200 | 13437985350 | 42100 | 42050 | 42100 | 42050 | 174 |
| 501 | 20250103 | 111100 | 13430665050 | 42050 | 42100 | 42100 | 42050 | 456 |
| 502 | 20250103 | 111000 | 13411474050 | 42100 | 42050 | 42100 | 42000 | 647 |
| 503 | 20250103 | 110900 | 13384271000 | 42050 | 42100 | 42100 | 42000 | 1122 |
| 504 | 20250103 | 110800 | 13337081950 | 42100 | 42100 | 42100 | 42050 | 753 |
| 505 | 20250103 | 110700 | 13305408350 | 42100 | 42100 | 42100 | 42050 | 526 |
| 506 | 20250103 | 110600 | 13283267550 | 42050 | 42000 | 42100 | 42000 | 318 |
| 507 | 20250103 | 110500 | 13269883500 | 42050 | 42000 | 42050 | 41950 | 1585 |
| 508 | 20250103 | 110400 | 13203295800 | 42000 | 41950 | 42000 | 41950 | 593 |
| 509 | 20250103 | 110300 | 13178406650 | 41950 | 42000 | 42000 | 41950 | 369 |
| 510 | 20250103 | 110200 | 13162910900 | 41950 | 41950 | 42000 | 41950 | 94 |
| 511 | 20250103 | 110100 | 13158964600 | 41950 | 41950 | 42000 | 41950 | 388 |
| 512 | 20250103 | 110000 | 13142686450 | 41950 | 42000 | 42050 | 41900 | 855 |
| 513 | 20250103 | 105900 | 13106828050 | 41950 | 42100 | 42100 | 41900 | 2945 |
| 514 | 20250103 | 105800 | 12983194900 | 42100 | 42100 | 42100 | 42050 | 227 |
| 515 | 20250103 | 105700 | 12973643350 | 42100 | 42100 | 42100 | 42050 | 788 |
| 516 | 20250103 | 105600 | 12940468700 | 42100 | 42000 | 42100 | 41950 | 11984 |
| 517 | 20250103 | 105500 | 12437010950 | 41950 | 41900 | 42000 | 41900 | 342 |
| 518 | 20250103 | 105400 | 12422663000 | 42000 | 41950 | 42000 | 41900 | 2833 |
| 519 | 20250103 | 105300 | 12303816050 | 41950 | 41950 | 41950 | 41900 | 550 |
| 520 | 20250103 | 105200 | 12280755100 | 41900 | 41950 | 41950 | 41900 | 636 |
| 521 | 20250103 | 105100 | 12254086550 | 41950 | 41950 | 41950 | 41900 | 2029 |
| 522 | 20250103 | 105000 | 12168994350 | 41950 | 41900 | 41950 | 41850 | 1194 |
| 523 | 20250103 | 104900 | 12118970400 | 41900 | 41900 | 41900 | 41850 | 735 |
| 524 | 20250103 | 104800 | 12088181450 | 41850 | 41900 | 41900 | 41850 | 339 |
| 525 | 20250103 | 104700 | 12073982350 | 41900 | 41900 | 41900 | 41850 | 535 |
| 526 | 20250103 | 104600 | 12051579350 | 41900 | 41900 | 41900 | 41900 | 851 |
| 527 | 20250103 | 104500 | 12015922450 | 41850 | 41850 | 41900 | 41800 | 1422 |
| 528 | 20250103 | 104400 | 11956399000 | 41750 | 41750 | 41850 | 41750 | 1894 |
| 529 | 20250103 | 104300 | 11877271700 | 41750 | 41800 | 41800 | 41700 | 5758 |
| 530 | 20250103 | 104200 | 11637082600 | 41750 | 41900 | 41900 | 41750 | 2253 |
| 531 | 20250103 | 104100 | 11542822700 | 41900 | 41850 | 41900 | 41850 | 196 |
| 532 | 20250103 | 104000 | 11534612800 | 41900 | 41850 | 41900 | 41800 | 2338 |
| 533 | 20250103 | 103900 | 11436752950 | 41850 | 41850 | 41850 | 41800 | 556 |
| 534 | 20250103 | 103800 | 11413492900 | 41850 | 41800 | 41850 | 41800 | 495 |
| 535 | 20250103 | 103700 | 11392796800 | 41800 | 41750 | 41800 | 41750 | 1588 |
| 536 | 20250103 | 103600 | 11326418700 | 41800 | 41700 | 41800 | 41700 | 1528 |
| 537 | 20250103 | 103500 | 11262624250 | 41750 | 41750 | 41750 | 41700 | 79 |
| 538 | 20250103 | 103400 | 11259326600 | 41750 | 41750 | 41750 | 41700 | 449 |
| 539 | 20250103 | 103300 | 11240583650 | 41750 | 41750 | 41750 | 41700 | 296 |
| 540 | 20250103 | 103200 | 11228225850 | 41750 | 41800 | 41800 | 41700 | 170 |
| 541 | 20250103 | 103100 | 11221128200 | 41750 | 41700 | 41800 | 41700 | 207 |
| 542 | 20250103 | 103000 | 11212487650 | 41700 | 41750 | 41800 | 41650 | 1617 |
| 543 | 20250103 | 102900 | 11145026050 | 41750 | 41700 | 41750 | 41650 | 424 |
| 544 | 20250103 | 102800 | 11127346650 | 41700 | 41700 | 41700 | 41650 | 263 |
| 545 | 20250103 | 102700 | 11116385250 | 41700 | 41650 | 41700 | 41650 | 428 |
| 546 | 20250103 | 102600 | 11098555300 | 41650 | 41650 | 41650 | 41600 | 279 |
| 547 | 20250103 | 102500 | 11086942400 | 41600 | 41600 | 41650 | 41500 | 6549 |
| 548 | 20250103 | 102400 | 10814757000 | 41650 | 41700 | 41700 | 41600 | 3355 |
| 549 | 20250103 | 102300 | 10675010650 | 41700 | 41700 | 41700 | 41650 | 510 |
| 550 | 20250103 | 102200 | 10653744900 | 41700 | 41750 | 41800 | 41650 | 2234 |
| 551 | 20250103 | 102100 | 10560568850 | 41750 | 41750 | 41750 | 41700 | 675 |
| 552 | 20250103 | 102000 | 10532409150 | 41750 | 41750 | 41800 | 41700 | 976 |
| 553 | 20250103 | 101900 | 10491662300 | 41750 | 41750 | 41800 | 41700 | 788 |
| 554 | 20250103 | 101800 | 10458763300 | 41750 | 41700 | 41800 | 41700 | 233 |
| 555 | 20250103 | 101700 | 10449030250 | 41700 | 41700 | 41750 | 41650 | 2954 |
| 556 | 20250103 | 101600 | 10325842450 | 41700 | 41700 | 41700 | 41650 | 2068 |
| 557 | 20250103 | 101500 | 10239663500 | 41650 | 41650 | 41700 | 41650 | 297 |
| 558 | 20250103 | 101400 | 10227289200 | 41700 | 41700 | 41700 | 41650 | 92 |
| 559 | 20250103 | 101300 | 10223452900 | 41700 | 41700 | 41700 | 41650 | 564 |
| 560 | 20250103 | 101200 | 10199944450 | 41650 | 41700 | 41700 | 41650 | 464 |
| 561 | 20250103 | 101100 | 10180614450 | 41700 | 41650 | 41700 | 41650 | 457 |
| 562 | 20250103 | 101000 | 10161573800 | 41700 | 41700 | 41700 | 41650 | 753 |
| 563 | 20250103 | 100900 | 10130203700 | 41650 | 41650 | 41700 | 41650 | 266 |
| 564 | 20250103 | 100800 | 10119120550 | 41700 | 41700 | 41700 | 41650 | 282 |
| 565 | 20250103 | 100700 | 10107372050 | 41700 | 41650 | 41700 | 41600 | 2299 |
| 566 | 20250103 | 100600 | 10011615950 | 41650 | 41700 | 41700 | 41650 | 544 |
| 567 | 20250103 | 100500 | 9988954900 | 41700 | 41700 | 41700 | 41650 | 147 |
| 568 | 20250103 | 100400 | 9982825050 | 41700 | 41700 | 41700 | 41700 | 134 |
| 569 | 20250103 | 100300 | 9977237250 | 41700 | 41700 | 41700 | 41650 | 423 |
| 570 | 20250103 | 100200 | 9959609250 | 41700 | 41800 | 41850 | 41650 | 475 |
| 571 | 20250103 | 100100 | 9939800750 | 41800 | 41850 | 41850 | 41800 | 453 |
| 572 | 20250103 | 100000 | 9920858800 | 41850 | 41850 | 41900 | 41800 | 568 |
| 573 | 20250103 | 095900 | 9897084800 | 41850 | 41600 | 41850 | 41600 | 9663 |
| 574 | 20250103 | 095800 | 9493961850 | 41650 | 41650 | 41650 | 41600 | 566 |
| 575 | 20250103 | 095700 | 9470412500 | 41650 | 41650 | 41650 | 41600 | 777 |
| 576 | 20250103 | 095600 | 9438081350 | 41650 | 41700 | 41700 | 41600 | 1183 |
| 577 | 20250103 | 095500 | 9388807900 | 41650 | 41700 | 41700 | 41650 | 155 |
| 578 | 20250103 | 095400 | 9382346550 | 41700 | 41750 | 41750 | 41650 | 835 |
| 579 | 20250103 | 095300 | 9347520400 | 41700 | 41750 | 41750 | 41700 | 840 |
| 580 | 20250103 | 095200 | 9312484550 | 41700 | 41750 | 41750 | 41650 | 1574 |
| 581 | 20250103 | 095100 | 9246841850 | 41750 | 41650 | 41800 | 41650 | 1690 |
| 582 | 20250103 | 095000 | 9176307700 | 41650 | 41600 | 41700 | 41550 | 1470 |
| 583 | 20250103 | 094900 | 9115101150 | 41600 | 41700 | 41700 | 41550 | 1430 |
| 584 | 20250103 | 094800 | 9055601900 | 41700 | 41650 | 41700 | 41500 | 1946 |
| 585 | 20250103 | 094700 | 8974721850 | 41650 | 41650 | 41700 | 41650 | 431 |
| 586 | 20250103 | 094600 | 8956763500 | 41650 | 41650 | 41700 | 41600 | 709 |
| 587 | 20250103 | 094500 | 8927244400 | 41650 | 41600 | 41700 | 41600 | 1531 |
| 588 | 20250103 | 094400 | 8863499850 | 41650 | 41700 | 41700 | 41650 | 498 |
| 589 | 20250103 | 094300 | 8842756750 | 41650 | 41700 | 41700 | 41650 | 409 |
| 590 | 20250103 | 094200 | 8825706100 | 41700 | 41750 | 41750 | 41650 | 1465 |
| 591 | 20250103 | 094100 | 8764589300 | 41750 | 41900 | 41900 | 41750 | 2612 |
| 592 | 20250103 | 094000 | 8655339200 | 41900 | 41900 | 41950 | 41850 | 1407 |
| 593 | 20250103 | 093900 | 8596382100 | 41900 | 41900 | 41900 | 41850 | 540 |
| 594 | 20250103 | 093800 | 8573759850 | 41900 | 41900 | 41900 | 41800 | 710 |
| 595 | 20250103 | 093700 | 8544029800 | 41900 | 41950 | 41950 | 41900 | 1350 |
| 596 | 20250103 | 093600 | 8487438450 | 41950 | 41900 | 41950 | 41850 | 2257 |
| 597 | 20250103 | 093500 | 8392853100 | 41950 | 41900 | 41950 | 41850 | 2662 |
| 598 | 20250103 | 093400 | 8281292650 | 41900 | 41950 | 41950 | 41850 | 471 |
| 599 | 20250103 | 093300 | 8261553950 | 41950 | 41950 | 42000 | 41900 | 2237 |
| 600 | 20250103 | 093200 | 8167705550 | 41950 | 42000 | 42000 | 41900 | 5273 |
| 601 | 20250103 | 093100 | 7946341100 | 42000 | 41950 | 42000 | 41900 | 4025 |
| 602 | 20250103 | 093000 | 7777469100 | 41900 | 41800 | 42000 | 41800 | 9759 |
| 603 | 20250103 | 092900 | 7368393200 | 41800 | 41850 | 41850 | 41750 | 2823 |
| 604 | 20250103 | 092800 | 7250375000 | 41800 | 41800 | 41800 | 41750 | 1513 |
| 605 | 20250103 | 092700 | 7187134600 | 41800 | 41700 | 41800 | 41700 | 1267 |
| 606 | 20250103 | 092600 | 7134242850 | 41700 | 41700 | 41750 | 41650 | 927 |
| 607 | 20250103 | 092500 | 7095603900 | 41700 | 41600 | 41700 | 41550 | 4522 |
| 608 | 20250103 | 092400 | 6907350450 | 41600 | 41550 | 41650 | 41450 | 7893 |
| 609 | 20250103 | 092300 | 6579672600 | 41550 | 41700 | 41750 | 41500 | 3395 |
| 610 | 20250103 | 092200 | 6438428700 | 41700 | 41850 | 41850 | 41600 | 4671 |
| 611 | 20250103 | 092100 | 6243501950 | 41850 | 41900 | 41900 | 41750 | 2673 |
| 612 | 20250103 | 092000 | 6131739600 | 41900 | 41900 | 41950 | 41850 | 887 |
| 613 | 20250103 | 091900 | 6094566750 | 41950 | 41800 | 41950 | 41800 | 2704 |
| 614 | 20250103 | 091800 | 5981363050 | 41750 | 41800 | 41900 | 41750 | 2557 |
| 615 | 20250103 | 091700 | 5874414450 | 41850 | 41900 | 41900 | 41800 | 3667 |
| 616 | 20250103 | 091600 | 5720896250 | 41950 | 41900 | 41950 | 41900 | 3382 |
| 617 | 20250103 | 091500 | 5579159400 | 41850 | 41800 | 41900 | 41800 | 2974 |
| 618 | 20250103 | 091400 | 5454731350 | 41800 | 42000 | 42000 | 41650 | 16440 |
| 619 | 20250103 | 091300 | 4768465500 | 42000 | 41950 | 42000 | 41850 | 5304 |
| 620 | 20250103 | 091200 | 4546092650 | 41950 | 42200 | 42250 | 41950 | 4592 |
| 621 | 20250103 | 091100 | 4352475400 | 42200 | 41900 | 42250 | 41850 | 19098 |
| 622 | 20250103 | 091000 | 3550687900 | 41950 | 41700 | 41950 | 41700 | 15111 |
| 623 | 20250103 | 090900 | 2918665050 | 41700 | 41550 | 41750 | 41450 | 4385 |
| 624 | 20250103 | 090800 | 2735971900 | 41550 | 41400 | 41550 | 41400 | 6540 |
| 625 | 20250103 | 090700 | 2464864400 | 41450 | 41550 | 41600 | 41400 | 2603 |
| 626 | 20250103 | 090600 | 2356946300 | 41600 | 41600 | 41800 | 41550 | 5935 |
| 627 | 20250103 | 090500 | 2109631750 | 41550 | 41300 | 41750 | 41250 | 22705 |
| 628 | 20250103 | 090400 | 1166344400 | 41300 | 41100 | 41300 | 41050 | 5938 |
| 629 | 20250103 | 090300 | 921912750 | 41100 | 40800 | 41200 | 40800 | 8601 |
| 630 | 20250103 | 090200 | 569389450 | 40800 | 40500 | 40800 | 40450 | 5648 |
| 631 | 20250103 | 090100 | 340032550 | 40500 | 40350 | 40500 | 40350 | 3234 |
| 632 | 20250103 | 090000 | 209323400 | 40350 | 40100 | 40400 | 40100 | 4702 |