33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 201400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 3 | 20250102 | 201300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250102 | 201200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250102 | 201100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250102 | 201000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250102 | 200900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250102 | 200800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250102 | 200700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250102 | 200600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250102 | 200500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250102 | 200400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250102 | 200300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250102 | 200200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250102 | 200100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250102 | 200000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250102 | 195900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250102 | 195800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250102 | 195700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250102 | 195600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250102 | 195500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250102 | 195400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250102 | 195300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250102 | 195200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250102 | 195100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250102 | 195000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250102 | 194900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250102 | 194800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250102 | 194700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250102 | 194600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250102 | 194500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250102 | 194400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 33 | 20250102 | 194300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250102 | 194200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250102 | 194100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250102 | 194000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250102 | 193900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250102 | 193800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250102 | 193700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250102 | 193600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250102 | 193500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250102 | 193400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250102 | 193300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250102 | 193200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250102 | 193100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250102 | 193000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250102 | 192900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250102 | 192800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250102 | 192700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250102 | 192600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250102 | 192500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250102 | 192400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250102 | 192300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250102 | 192200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250102 | 192100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250102 | 192000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250102 | 191900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250102 | 191800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250102 | 191700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250102 | 191600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250102 | 191500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250102 | 191400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 63 | 20250102 | 191300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250102 | 191200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250102 | 191100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250102 | 191000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250102 | 190900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250102 | 190800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250102 | 190700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250102 | 190600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250102 | 190500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250102 | 190400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250102 | 190300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250102 | 190200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250102 | 190100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250102 | 190000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250102 | 185900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250102 | 185800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250102 | 185700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250102 | 185600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250102 | 185500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250102 | 185400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250102 | 185300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250102 | 185200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250102 | 185100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250102 | 185000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250102 | 184900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250102 | 184800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250102 | 184700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250102 | 184600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250102 | 184500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250102 | 184400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 93 | 20250102 | 184300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250102 | 184200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250102 | 184100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250102 | 184000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250102 | 183900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250102 | 183800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250102 | 183700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250102 | 183600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250102 | 183500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250102 | 183400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250102 | 183300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250102 | 183200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250102 | 183100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250102 | 183000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250102 | 182900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250102 | 182800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250102 | 182700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250102 | 182600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250102 | 182500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250102 | 182400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250102 | 182300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250102 | 182200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250102 | 182100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250102 | 182000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250102 | 181900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250102 | 181800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250102 | 181700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250102 | 181600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250102 | 181500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250102 | 181400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 123 | 20250102 | 181300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250102 | 181200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250102 | 181100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250102 | 181000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250102 | 180900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250102 | 180800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250102 | 180700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250102 | 180600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250102 | 180500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250102 | 180400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250102 | 180300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250102 | 180200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250102 | 180100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250102 | 180000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250102 | 175900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250102 | 175800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250102 | 175700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250102 | 175600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250102 | 175500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250102 | 175400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250102 | 175300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250102 | 175200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250102 | 175100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250102 | 175000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250102 | 174900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250102 | 174800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250102 | 174700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250102 | 174600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250102 | 174500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250102 | 174400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 153 | 20250102 | 174300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250102 | 174200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250102 | 174100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250102 | 174000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250102 | 173900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250102 | 173800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250102 | 173700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250102 | 173600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250102 | 173500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250102 | 173400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250102 | 173300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250102 | 173200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250102 | 173100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250102 | 173000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250102 | 172900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250102 | 172800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250102 | 172700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250102 | 172600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250102 | 172500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250102 | 172400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250102 | 172300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250102 | 172200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250102 | 172100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250102 | 172000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250102 | 171900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250102 | 171800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250102 | 171700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250102 | 171600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250102 | 171500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250102 | 171400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 183 | 20250102 | 171300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250102 | 171200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250102 | 171100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250102 | 171000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250102 | 170900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250102 | 170800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250102 | 170700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250102 | 170600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250102 | 170500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250102 | 170400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250102 | 170300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250102 | 170200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250102 | 170100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250102 | 170000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250102 | 165900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250102 | 165800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250102 | 165700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250102 | 165600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250102 | 165500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250102 | 165400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250102 | 165300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250102 | 165200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20250102 | 165100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250102 | 165000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250102 | 164900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250102 | 164800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250102 | 164700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250102 | 164600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250102 | 164500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250102 | 164400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 213 | 20250102 | 164300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250102 | 164200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250102 | 164100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20250102 | 164000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20250102 | 163900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20250102 | 163800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20250102 | 163700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20250102 | 163600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20250102 | 163500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20250102 | 163400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20250102 | 163300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20250102 | 163200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20250102 | 163100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20250102 | 163000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20250102 | 162900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20250102 | 162800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20250102 | 162700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20250102 | 162600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20250102 | 162500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20250102 | 162400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20250102 | 162300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20250102 | 162200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20250102 | 162100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20250102 | 162000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20250102 | 161900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20250102 | 161800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20250102 | 161700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20250102 | 161600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20250102 | 161500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20250102 | 161400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 243 | 20250102 | 161300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20250102 | 161200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20250102 | 161100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20250102 | 161000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20250102 | 160900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20250102 | 160800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20250102 | 160700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20250102 | 160600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20250102 | 160500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20250102 | 160400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20250102 | 160300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20250102 | 160200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 255 | 20250102 | 160100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 256 | 20250102 | 160000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 257 | 20250102 | 155900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 258 | 20250102 | 155800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 259 | 20250102 | 155700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 260 | 20250102 | 155600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 261 | 20250102 | 155500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 262 | 20250102 | 155400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 263 | 20250102 | 155300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20250102 | 155200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20250102 | 155100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20250102 | 155000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20250102 | 154900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20250102 | 154800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20250102 | 154700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20250102 | 154600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20250102 | 154500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20250102 | 154400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 273 | 20250102 | 154300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20250102 | 154200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 275 | 20250102 | 154100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 276 | 20250102 | 154000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 277 | 20250102 | 153900 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 278 | 20250102 | 153800 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 279 | 20250102 | 153700 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 280 | 20250102 | 153600 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 281 | 20250102 | 153500 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 282 | 20250102 | 153400 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 283 | 20250102 | 153300 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 284 | 20250102 | 153200 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 285 | 20250102 | 153100 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 286 | 20250102 | 153000 | 5308108600 | 25250 | 25250 | 25250 | 25250 | 2897 |
| 287 | 20250102 | 152900 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 288 | 20250102 | 152800 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 289 | 20250102 | 152700 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 290 | 20250102 | 152600 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 291 | 20250102 | 152500 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 292 | 20250102 | 152400 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 293 | 20250102 | 152300 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 294 | 20250102 | 152200 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 295 | 20250102 | 152100 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 296 | 20250102 | 152000 | 5234959350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 297 | 20250102 | 151900 | 5234959350 | 25250 | 25100 | 25250 | 25100 | 240 |
| 298 | 20250102 | 151800 | 5228928600 | 25250 | 25250 | 25250 | 25250 | 1 |
| 299 | 20250102 | 151700 | 5228903350 | 25050 | 25150 | 25150 | 25050 | 279 |
| 300 | 20250102 | 151600 | 5221903850 | 25150 | 25150 | 25200 | 25150 | 296 |
| 301 | 20250102 | 151500 | 5214459350 | 25150 | 25150 | 25300 | 25150 | 134 |
| 302 | 20250102 | 151400 | 5211086250 | 25150 | 25150 | 25150 | 25150 | 16 |
| 303 | 20250102 | 151300 | 5210683850 | 25150 | 24900 | 25150 | 24900 | 141 |
| 304 | 20250102 | 151200 | 5207151150 | 24950 | 25150 | 25150 | 24950 | 64 |
| 305 | 20250102 | 151100 | 5205542750 | 24850 | 25200 | 25200 | 24850 | 713 |
| 306 | 20250102 | 151000 | 5187712950 | 25200 | 25350 | 25350 | 25200 | 242 |
| 307 | 20250102 | 150900 | 5181588000 | 25350 | 25300 | 25350 | 25300 | 97 |
| 308 | 20250102 | 150800 | 5179133800 | 25250 | 25250 | 25250 | 25250 | 3 |
| 309 | 20250102 | 150700 | 5179058050 | 25250 | 25250 | 25250 | 25250 | 296 |
| 310 | 20250102 | 150600 | 5171584050 | 25200 | 25250 | 25250 | 25200 | 43 |
| 311 | 20250102 | 150500 | 5170498350 | 25200 | 25200 | 25200 | 25150 | 64 |
| 312 | 20250102 | 150400 | 5168885600 | 25200 | 25200 | 25200 | 25200 | 1 |
| 313 | 20250102 | 150300 | 5168860400 | 25250 | 25250 | 25250 | 25250 | 73 |
| 314 | 20250102 | 150200 | 5167017150 | 25200 | 25150 | 25200 | 25150 | 213 |
| 315 | 20250102 | 150100 | 5161655200 | 25150 | 25100 | 25150 | 25100 | 604 |
| 316 | 20250102 | 150000 | 5146484050 | 25100 | 24950 | 25100 | 24850 | 228 |
| 317 | 20250102 | 145900 | 5140780700 | 24950 | 24900 | 25100 | 24850 | 281 |
| 318 | 20250102 | 145800 | 5133786400 | 24950 | 24950 | 24950 | 24850 | 332 |
| 319 | 20250102 | 145700 | 5125526000 | 25100 | 24950 | 25100 | 24850 | 691 |
| 320 | 20250102 | 145600 | 5108333950 | 24950 | 24900 | 24950 | 24850 | 1531 |
| 321 | 20250102 | 145500 | 5070207200 | 24950 | 25100 | 25100 | 24950 | 745 |
| 322 | 20250102 | 145400 | 5051607550 | 25100 | 24950 | 25100 | 24950 | 272 |
| 323 | 20250102 | 145300 | 5044807400 | 24950 | 25000 | 25100 | 24950 | 469 |
| 324 | 20250102 | 145200 | 5033065150 | 25000 | 25050 | 25050 | 25000 | 857 |
| 325 | 20250102 | 145100 | 5011620800 | 25000 | 25050 | 25150 | 25000 | 198 |
| 326 | 20250102 | 145000 | 5006655000 | 25050 | 24950 | 25100 | 24950 | 200 |
| 327 | 20250102 | 144900 | 5001649550 | 24950 | 25100 | 25100 | 24950 | 2475 |
| 328 | 20250102 | 144800 | 4939790050 | 25150 | 25050 | 25150 | 25050 | 671 |
| 329 | 20250102 | 144700 | 4922965050 | 25050 | 25100 | 25100 | 25050 | 717 |
| 330 | 20250102 | 144600 | 4905001400 | 25100 | 25050 | 25150 | 25050 | 294 |
| 331 | 20250102 | 144500 | 4897629000 | 25100 | 25100 | 25150 | 25050 | 753 |
| 332 | 20250102 | 144400 | 4878742550 | 25100 | 25100 | 25200 | 25050 | 278 |
| 333 | 20250102 | 144300 | 4871768250 | 25200 | 25050 | 25200 | 25050 | 539 |
| 334 | 20250102 | 144200 | 4858252650 | 25250 | 25100 | 25250 | 25050 | 299 |
| 335 | 20250102 | 144100 | 4850726750 | 25100 | 25150 | 25150 | 25100 | 157 |
| 336 | 20250102 | 144000 | 4846783200 | 25150 | 25100 | 25150 | 25100 | 713 |
| 337 | 20250102 | 143900 | 4828885700 | 25100 | 25150 | 25300 | 25100 | 236 |
| 338 | 20250102 | 143800 | 4822950700 | 25250 | 25150 | 25250 | 25150 | 270 |
| 339 | 20250102 | 143700 | 4816151800 | 25150 | 25100 | 25150 | 25100 | 222 |
| 340 | 20250102 | 143600 | 4810573550 | 25300 | 25100 | 25300 | 25100 | 432 |
| 341 | 20250102 | 143500 | 4799707850 | 25150 | 25150 | 25150 | 25150 | 290 |
| 342 | 20250102 | 143400 | 4792414350 | 25150 | 25150 | 25150 | 25150 | 297 |
| 343 | 20250102 | 143300 | 4784944800 | 25150 | 25250 | 25250 | 25150 | 183 |
| 344 | 20250102 | 143200 | 4780331750 | 25350 | 25200 | 25350 | 25200 | 168 |
| 345 | 20250102 | 143100 | 4776098000 | 25200 | 25250 | 25250 | 25200 | 185 |
| 346 | 20250102 | 143000 | 4771431850 | 25250 | 25150 | 25250 | 25150 | 246 |
| 347 | 20250102 | 142900 | 4765234050 | 25150 | 25200 | 25250 | 25150 | 329 |
| 348 | 20250102 | 142800 | 4756954850 | 25200 | 25250 | 25250 | 25200 | 210 |
| 349 | 20250102 | 142700 | 4751658150 | 25250 | 25200 | 25350 | 25200 | 218 |
| 350 | 20250102 | 142600 | 4746153800 | 25300 | 25200 | 25300 | 25200 | 201 |
| 351 | 20250102 | 142500 | 4741084800 | 25200 | 25300 | 25300 | 25200 | 246 |
| 352 | 20250102 | 142400 | 4734875750 | 25350 | 25250 | 25350 | 25250 | 214 |
| 353 | 20250102 | 142300 | 4729467800 | 25250 | 25300 | 25300 | 25250 | 253 |
| 354 | 20250102 | 142200 | 4723077100 | 25300 | 25350 | 25350 | 25250 | 266 |
| 355 | 20250102 | 142100 | 4716345100 | 25350 | 25400 | 25450 | 25350 | 445 |
| 356 | 20250102 | 142000 | 4705058950 | 25450 | 25450 | 25450 | 25450 | 341 |
| 357 | 20250102 | 141900 | 4696380500 | 25500 | 25500 | 25550 | 25500 | 487 |
| 358 | 20250102 | 141800 | 4683960750 | 25500 | 25550 | 25650 | 25500 | 580 |
| 359 | 20250102 | 141700 | 4669131450 | 25500 | 25550 | 25550 | 25500 | 165 |
| 360 | 20250102 | 141600 | 4664917900 | 25550 | 25500 | 25550 | 25500 | 257 |
| 361 | 20250102 | 141500 | 4658361900 | 25500 | 25600 | 25600 | 25500 | 645 |
| 362 | 20250102 | 141400 | 4641884250 | 25600 | 25600 | 25600 | 25550 | 731 |
| 363 | 20250102 | 141300 | 4623173650 | 25600 | 25600 | 25600 | 25600 | 56 |
| 364 | 20250102 | 141200 | 4621740050 | 25600 | 25650 | 25650 | 25600 | 204 |
| 365 | 20250102 | 141100 | 4616509350 | 25650 | 25700 | 25700 | 25650 | 662 |
| 366 | 20250102 | 141000 | 4599519550 | 25700 | 25700 | 25700 | 25700 | 55 |
| 367 | 20250102 | 140900 | 4598106050 | 25700 | 25650 | 25700 | 25650 | 304 |
| 368 | 20250102 | 140800 | 4590293750 | 25700 | 25750 | 25750 | 25700 | 442 |
| 369 | 20250102 | 140700 | 4578915150 | 25750 | 25650 | 25750 | 25650 | 3357 |
| 370 | 20250102 | 140600 | 4492654500 | 25650 | 25600 | 25650 | 25600 | 140 |
| 371 | 20250102 | 140500 | 4489064000 | 25600 | 25600 | 25600 | 25600 | 437 |
| 372 | 20250102 | 140400 | 4477876800 | 25600 | 25600 | 25600 | 25600 | 158 |
| 373 | 20250102 | 140300 | 4473832000 | 25600 | 25650 | 25650 | 25600 | 56 |
| 374 | 20250102 | 140200 | 4472396250 | 25600 | 25650 | 25650 | 25600 | 546 |
| 375 | 20250102 | 140100 | 4458399150 | 25600 | 25650 | 25700 | 25600 | 154 |
| 376 | 20250102 | 140000 | 4454449350 | 25650 | 25650 | 25700 | 25600 | 1187 |
| 377 | 20250102 | 135900 | 4424002400 | 25600 | 25550 | 25650 | 25550 | 140 |
| 378 | 20250102 | 135800 | 4420419200 | 25600 | 25600 | 25650 | 25550 | 544 |
| 379 | 20250102 | 135700 | 4406493200 | 25600 | 25500 | 25600 | 25500 | 1925 |
| 380 | 20250102 | 135600 | 4357267700 | 25500 | 25450 | 25500 | 25450 | 1130 |
| 381 | 20250102 | 135500 | 4328456050 | 25450 | 25450 | 25450 | 25450 | 51 |
| 382 | 20250102 | 135400 | 4327158100 | 25450 | 25450 | 25500 | 25450 | 92 |
| 383 | 20250102 | 135300 | 4324814550 | 25450 | 25450 | 25450 | 25450 | 38 |
| 384 | 20250102 | 135200 | 4323847450 | 25500 | 25450 | 25500 | 25450 | 207 |
| 385 | 20250102 | 135100 | 4318576500 | 25400 | 25500 | 25500 | 25400 | 76 |
| 386 | 20250102 | 135000 | 4316643850 | 25500 | 25400 | 25500 | 25400 | 329 |
| 387 | 20250102 | 134900 | 4308259500 | 25400 | 25400 | 25400 | 25400 | 28 |
| 388 | 20250102 | 134800 | 4307548300 | 25450 | 25400 | 25450 | 25400 | 71 |
| 389 | 20250102 | 134700 | 4305742750 | 25450 | 25400 | 25450 | 25400 | 233 |
| 390 | 20250102 | 134600 | 4299815050 | 25400 | 25450 | 25450 | 25400 | 102 |
| 391 | 20250102 | 134500 | 4297221500 | 25400 | 25400 | 25450 | 25400 | 72 |
| 392 | 20250102 | 134400 | 4295392400 | 25400 | 25400 | 25450 | 25400 | 241 |
| 393 | 20250102 | 134300 | 4289268500 | 25400 | 25400 | 25400 | 25400 | 258 |
| 394 | 20250102 | 134200 | 4282715300 | 25400 | 25400 | 25450 | 25400 | 1035 |
| 395 | 20250102 | 134100 | 4256424100 | 25400 | 25300 | 25400 | 25300 | 159 |
| 396 | 20250102 | 134000 | 4252395400 | 25300 | 25300 | 25350 | 25300 | 742 |
| 397 | 20250102 | 133900 | 4233589550 | 25350 | 25200 | 25350 | 25200 | 59 |
| 398 | 20250102 | 133800 | 4232096150 | 25300 | 25350 | 25350 | 25300 | 26 |
| 399 | 20250102 | 133700 | 4231437800 | 25300 | 25350 | 25350 | 25300 | 56 |
| 400 | 20250102 | 133600 | 4230020400 | 25400 | 25200 | 25400 | 25200 | 2202 |
| 401 | 20250102 | 133500 | 4174272250 | 25150 | 25150 | 25150 | 25150 | 73 |
| 402 | 20250102 | 133400 | 4172436300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 403 | 20250102 | 133300 | 4172436300 | 25250 | 25150 | 25250 | 25150 | 49 |
| 404 | 20250102 | 133200 | 4171200300 | 25100 | 25100 | 25150 | 25100 | 66 |
| 405 | 20250102 | 133100 | 4169542300 | 25100 | 25250 | 25250 | 25100 | 20 |
| 406 | 20250102 | 133000 | 4169038800 | 25250 | 25100 | 25250 | 25100 | 74 |
| 407 | 20250102 | 132900 | 4167176200 | 25300 | 25250 | 25300 | 25250 | 54 |
| 408 | 20250102 | 132800 | 4165812350 | 25250 | 25300 | 25300 | 25150 | 116 |
| 409 | 20250102 | 132700 | 4162881900 | 25300 | 25300 | 25300 | 25250 | 121 |
| 410 | 20250102 | 132600 | 4159822000 | 25300 | 25150 | 25300 | 25150 | 1686 |
| 411 | 20250102 | 132500 | 4117413700 | 25250 | 25250 | 25250 | 25250 | 27 |
| 412 | 20250102 | 132400 | 4116731950 | 25300 | 25250 | 25300 | 25250 | 125 |
| 413 | 20250102 | 132300 | 4113571950 | 25250 | 25250 | 25300 | 25250 | 63 |
| 414 | 20250102 | 132200 | 4111980850 | 25250 | 25250 | 25250 | 25150 | 187 |
| 415 | 20250102 | 132100 | 4107261550 | 25300 | 25250 | 25300 | 25250 | 189 |
| 416 | 20250102 | 132000 | 4102485600 | 25200 | 25200 | 25200 | 25200 | 106 |
| 417 | 20250102 | 131900 | 4099814400 | 25200 | 25200 | 25200 | 25200 | 163 |
| 418 | 20250102 | 131800 | 4095706800 | 25200 | 25250 | 25300 | 25200 | 75 |
| 419 | 20250102 | 131700 | 4093813450 | 25250 | 25200 | 25250 | 25200 | 55 |
| 420 | 20250102 | 131600 | 4092426150 | 25200 | 25250 | 25250 | 25200 | 68 |
| 421 | 20250102 | 131500 | 4090711250 | 25300 | 25200 | 25300 | 25200 | 102 |
| 422 | 20250102 | 131400 | 4088136350 | 25300 | 25200 | 25300 | 25200 | 85 |
| 423 | 20250102 | 131300 | 4085991750 | 25200 | 25300 | 25300 | 25200 | 44 |
| 424 | 20250102 | 131200 | 4084882850 | 25300 | 25250 | 25300 | 25250 | 185 |
| 425 | 20250102 | 131100 | 4080209000 | 25300 | 25300 | 25300 | 25250 | 306 |
| 426 | 20250102 | 131000 | 4072468600 | 25300 | 25300 | 25300 | 25300 | 58 |
| 427 | 20250102 | 130900 | 4071001200 | 25300 | 25250 | 25300 | 25250 | 155 |
| 428 | 20250102 | 130800 | 4067083050 | 25250 | 25300 | 25300 | 25250 | 167 |
| 429 | 20250102 | 130700 | 4062865050 | 25300 | 25300 | 25300 | 25300 | 64 |
| 430 | 20250102 | 130600 | 4061245850 | 25350 | 25300 | 25350 | 25300 | 86 |
| 431 | 20250102 | 130500 | 4059067650 | 25300 | 25300 | 25300 | 25300 | 95 |
| 432 | 20250102 | 130400 | 4056664150 | 25250 | 25250 | 25250 | 25250 | 67 |
| 433 | 20250102 | 130300 | 4054972400 | 25250 | 25300 | 25350 | 25250 | 76 |
| 434 | 20250102 | 130200 | 4053050300 | 25300 | 25250 | 25300 | 25250 | 80 |
| 435 | 20250102 | 130100 | 4051028900 | 25250 | 25250 | 25300 | 25250 | 159 |
| 436 | 20250102 | 130000 | 4047010300 | 25300 | 25250 | 25300 | 25250 | 153 |
| 437 | 20250102 | 125900 | 4043142400 | 25250 | 25250 | 25250 | 25250 | 28 |
| 438 | 20250102 | 125800 | 4042435400 | 25200 | 25150 | 25250 | 25150 | 64 |
| 439 | 20250102 | 125700 | 4040823050 | 25250 | 25200 | 25250 | 25200 | 56 |
| 440 | 20250102 | 125600 | 4039409100 | 25150 | 25150 | 25200 | 25150 | 81 |
| 441 | 20250102 | 125500 | 4037371900 | 25150 | 25150 | 25150 | 25150 | 50 |
| 442 | 20250102 | 125400 | 4036114400 | 25250 | 25200 | 25300 | 25200 | 90 |
| 443 | 20250102 | 125300 | 4033843800 | 25250 | 25100 | 25250 | 25100 | 93 |
| 444 | 20250102 | 125200 | 4031501650 | 25100 | 25300 | 25300 | 25100 | 38 |
| 445 | 20250102 | 125100 | 4030544150 | 25300 | 25100 | 25300 | 25100 | 80 |
| 446 | 20250102 | 125000 | 4028524500 | 25300 | 25150 | 25300 | 25150 | 169 |
| 447 | 20250102 | 124900 | 4024263400 | 25150 | 25100 | 25150 | 25100 | 56 |
| 448 | 20250102 | 124800 | 4022856400 | 25200 | 25300 | 25300 | 25200 | 288 |
| 449 | 20250102 | 124700 | 4015573600 | 25200 | 25200 | 25200 | 25150 | 122 |
| 450 | 20250102 | 124600 | 4012501700 | 25300 | 25150 | 25300 | 25150 | 632 |
| 451 | 20250102 | 124500 | 3996587750 | 25200 | 25250 | 25250 | 25200 | 104 |
| 452 | 20250102 | 124400 | 3993966900 | 25200 | 25150 | 25200 | 25150 | 56 |
| 453 | 20250102 | 124300 | 3992557100 | 25250 | 25250 | 25250 | 25250 | 131 |
| 454 | 20250102 | 124200 | 3989249350 | 25300 | 25250 | 25300 | 25250 | 118 |
| 455 | 20250102 | 124100 | 3986269600 | 25150 | 25100 | 25150 | 25100 | 92 |
| 456 | 20250102 | 124000 | 3983958600 | 25150 | 25150 | 25150 | 25150 | 200 |
| 457 | 20250102 | 123900 | 3978928600 | 25150 | 25150 | 25250 | 25150 | 123 |
| 458 | 20250102 | 123800 | 3975831950 | 25100 | 25100 | 25100 | 25100 | 27 |
| 459 | 20250102 | 123700 | 3975154250 | 25150 | 25200 | 25200 | 25150 | 44 |
| 460 | 20250102 | 123600 | 3974046900 | 25200 | 25100 | 25200 | 25100 | 61 |
| 461 | 20250102 | 123500 | 3972512650 | 25100 | 25150 | 25150 | 25050 | 132 |
| 462 | 20250102 | 123400 | 3969199400 | 25150 | 25200 | 25200 | 25150 | 57 |
| 463 | 20250102 | 123300 | 3967765300 | 25200 | 25150 | 25200 | 25150 | 57 |
| 464 | 20250102 | 123200 | 3966330050 | 25100 | 25100 | 25100 | 25100 | 84 |
| 465 | 20250102 | 123100 | 3964221650 | 25100 | 25150 | 25150 | 25100 | 32 |
| 466 | 20250102 | 123000 | 3963417700 | 25250 | 25100 | 25250 | 25050 | 110 |
| 467 | 20250102 | 122900 | 3960652800 | 25150 | 25150 | 25150 | 25150 | 10 |
| 468 | 20250102 | 122800 | 3960401300 | 25150 | 25050 | 25150 | 25050 | 254 |
| 469 | 20250102 | 122700 | 3954018600 | 25150 | 25100 | 25150 | 25100 | 57 |
| 470 | 20250102 | 122600 | 3952586500 | 25100 | 25050 | 25100 | 25050 | 260 |
| 471 | 20250102 | 122500 | 3946063350 | 25100 | 25050 | 25100 | 25050 | 150 |
| 472 | 20250102 | 122400 | 3942303350 | 25050 | 25250 | 25300 | 25050 | 1622 |
| 473 | 20250102 | 122300 | 3901611950 | 25300 | 25250 | 25300 | 25200 | 609 |
| 474 | 20250102 | 122200 | 3886236800 | 25250 | 25300 | 25300 | 25250 | 505 |
| 475 | 20250102 | 122100 | 3873461900 | 25300 | 25350 | 25400 | 25300 | 138 |
| 476 | 20250102 | 122000 | 3869964350 | 25300 | 25350 | 25350 | 25300 | 41 |
| 477 | 20250102 | 121900 | 3868926400 | 25350 | 25350 | 25400 | 25350 | 228 |
| 478 | 20250102 | 121800 | 3863146550 | 25350 | 25350 | 25400 | 25350 | 134 |
| 479 | 20250102 | 121700 | 3859747300 | 25400 | 25400 | 25400 | 25400 | 92 |
| 480 | 20250102 | 121600 | 3857410500 | 25400 | 25450 | 25450 | 25400 | 934 |
| 481 | 20250102 | 121500 | 3833677700 | 25500 | 25450 | 25500 | 25450 | 111 |
| 482 | 20250102 | 121400 | 3830850400 | 25450 | 25400 | 25450 | 25400 | 233 |
| 483 | 20250102 | 121300 | 3824930800 | 25400 | 25500 | 25500 | 25400 | 650 |
| 484 | 20250102 | 121200 | 3808364700 | 25500 | 25400 | 25500 | 25350 | 775 |
| 485 | 20250102 | 121100 | 3788614400 | 25350 | 25450 | 25500 | 25350 | 1091 |
| 486 | 20250102 | 121000 | 3760848500 | 25500 | 25400 | 25500 | 25400 | 913 |
| 487 | 20250102 | 120900 | 3737614000 | 25450 | 25350 | 25450 | 25350 | 166 |
| 488 | 20250102 | 120800 | 3733391850 | 25300 | 25300 | 25300 | 25300 | 81 |
| 489 | 20250102 | 120700 | 3731342550 | 25300 | 25350 | 25350 | 25300 | 35 |
| 490 | 20250102 | 120600 | 3730456900 | 25350 | 25300 | 25450 | 25300 | 154 |
| 491 | 20250102 | 120500 | 3726543550 | 25350 | 25400 | 25400 | 25300 | 154 |
| 492 | 20250102 | 120400 | 3722635950 | 25350 | 25350 | 25400 | 25350 | 266 |
| 493 | 20250102 | 120300 | 3715882350 | 25350 | 25350 | 25400 | 25350 | 181 |
| 494 | 20250102 | 120200 | 3711288050 | 25350 | 25350 | 25350 | 25350 | 234 |
| 495 | 20250102 | 120100 | 3705356150 | 25350 | 25400 | 25400 | 25350 | 177 |
| 496 | 20250102 | 120000 | 3700869150 | 25400 | 25350 | 25400 | 25350 | 415 |
| 497 | 20250102 | 115900 | 3690331200 | 25350 | 25400 | 25400 | 25350 | 154 |
| 498 | 20250102 | 115800 | 3686421650 | 25400 | 25400 | 25400 | 25400 | 210 |
| 499 | 20250102 | 115700 | 3681087650 | 25400 | 25300 | 25400 | 25300 | 320 |
| 500 | 20250102 | 115600 | 3672962850 | 25250 | 25250 | 25300 | 25250 | 90 |
| 501 | 20250102 | 115500 | 3670687500 | 25250 | 25300 | 25300 | 25250 | 84 |
| 502 | 20250102 | 115400 | 3668563950 | 25350 | 25250 | 25400 | 25250 | 61 |
| 503 | 20250102 | 115300 | 3667016500 | 25250 | 25350 | 25350 | 25250 | 282 |
| 504 | 20250102 | 115200 | 3659868000 | 25350 | 25350 | 25350 | 25350 | 97 |
| 505 | 20250102 | 115100 | 3657409050 | 25350 | 25400 | 25500 | 25350 | 583 |
| 506 | 20250102 | 115000 | 3642587800 | 25350 | 25350 | 25400 | 25300 | 274 |
| 507 | 20250102 | 114900 | 3635639650 | 25350 | 25400 | 25400 | 25350 | 563 |
| 508 | 20250102 | 114800 | 3621367550 | 25350 | 25350 | 25450 | 25350 | 552 |
| 509 | 20250102 | 114700 | 3607371050 | 25350 | 25450 | 25450 | 25350 | 240 |
| 510 | 20250102 | 114600 | 3601276700 | 25500 | 25400 | 25500 | 25400 | 361 |
| 511 | 20250102 | 114500 | 3592103400 | 25400 | 25400 | 25450 | 25400 | 159 |
| 512 | 20250102 | 114400 | 3588062450 | 25400 | 25450 | 25450 | 25400 | 144 |
| 513 | 20250102 | 114300 | 3584404800 | 25400 | 25400 | 25500 | 25400 | 1483 |
| 514 | 20250102 | 114200 | 3546672350 | 25400 | 25400 | 25400 | 25400 | 47 |
| 515 | 20250102 | 114100 | 3545478550 | 25350 | 25400 | 25400 | 25350 | 39 |
| 516 | 20250102 | 114000 | 3544489850 | 25450 | 25400 | 25450 | 25400 | 50 |
| 517 | 20250102 | 113900 | 3543217700 | 25400 | 25400 | 25450 | 25400 | 400 |
| 518 | 20250102 | 113800 | 3533055350 | 25400 | 25400 | 25500 | 25400 | 395 |
| 519 | 20250102 | 113700 | 3523007050 | 25450 | 25400 | 25450 | 25150 | 210 |
| 520 | 20250102 | 113600 | 3517689100 | 25450 | 25350 | 25450 | 25150 | 1089 |
| 521 | 20250102 | 113500 | 3490100350 | 25300 | 25200 | 25350 | 25200 | 559 |
| 522 | 20250102 | 113400 | 3475951300 | 25200 | 25150 | 25300 | 25150 | 873 |
| 523 | 20250102 | 113300 | 3453923250 | 25150 | 25150 | 25150 | 25150 | 299 |
| 524 | 20250102 | 113200 | 3446403400 | 25100 | 25050 | 25100 | 25050 | 247 |
| 525 | 20250102 | 113100 | 3440206050 | 25050 | 25000 | 25050 | 25000 | 357 |
| 526 | 20250102 | 113000 | 3431271050 | 24950 | 25000 | 25000 | 24950 | 542 |
| 527 | 20250102 | 112900 | 3417732300 | 25050 | 25100 | 25100 | 25050 | 246 |
| 528 | 20250102 | 112800 | 3411568950 | 25100 | 25100 | 25100 | 25100 | 120 |
| 529 | 20250102 | 112700 | 3408556950 | 25150 | 25200 | 25200 | 25000 | 136 |
| 530 | 20250102 | 112600 | 3405147650 | 25200 | 25000 | 25200 | 25000 | 547 |
| 531 | 20250102 | 112500 | 3391413150 | 25000 | 25000 | 25100 | 25000 | 1376 |
| 532 | 20250102 | 112400 | 3357009850 | 25100 | 25100 | 25100 | 25100 | 82 |
| 533 | 20250102 | 112300 | 3354951650 | 25150 | 25150 | 25150 | 25150 | 32 |
| 534 | 20250102 | 112200 | 3354146850 | 25150 | 25150 | 25150 | 25100 | 205 |
| 535 | 20250102 | 112100 | 3348992800 | 25150 | 25200 | 25200 | 25150 | 350 |
| 536 | 20250102 | 112000 | 3340189200 | 25150 | 25200 | 25200 | 25150 | 394 |
| 537 | 20250102 | 111900 | 3330263350 | 25200 | 25050 | 25200 | 25050 | 1223 |
| 538 | 20250102 | 111800 | 3299538100 | 25050 | 25050 | 25050 | 25000 | 846 |
| 539 | 20250102 | 111700 | 3278348050 | 25100 | 25150 | 25150 | 25100 | 396 |
| 540 | 20250102 | 111600 | 3268403650 | 25100 | 25100 | 25200 | 25100 | 247 |
| 541 | 20250102 | 111500 | 3262193700 | 25100 | 25100 | 25100 | 25100 | 71 |
| 542 | 20250102 | 111400 | 3260411600 | 25150 | 25150 | 25150 | 25150 | 35 |
| 543 | 20250102 | 111300 | 3259531350 | 25150 | 25150 | 25150 | 25150 | 75 |
| 544 | 20250102 | 111200 | 3257645100 | 25150 | 25100 | 25150 | 25050 | 242 |
| 545 | 20250102 | 111100 | 3251575950 | 25000 | 25000 | 25100 | 25000 | 95 |
| 546 | 20250102 | 111000 | 3249194150 | 25000 | 24950 | 25200 | 24950 | 914 |
| 547 | 20250102 | 110900 | 3226281800 | 24950 | 25000 | 25000 | 24950 | 165 |
| 548 | 20250102 | 110800 | 3222162650 | 25050 | 25150 | 25150 | 25050 | 492 |
| 549 | 20250102 | 110700 | 3209810950 | 25100 | 25300 | 25300 | 25100 | 2 |
| 550 | 20250102 | 110600 | 3209760550 | 25300 | 25050 | 25300 | 25050 | 130 |
| 551 | 20250102 | 110500 | 3206493300 | 25000 | 25050 | 25050 | 24850 | 1099 |
| 552 | 20250102 | 110400 | 3179027800 | 25050 | 25050 | 25100 | 25000 | 268 |
| 553 | 20250102 | 110300 | 3172324600 | 25100 | 25150 | 25250 | 25100 | 1012 |
| 554 | 20250102 | 110200 | 3146871000 | 25200 | 25350 | 25350 | 25200 | 430 |
| 555 | 20250102 | 110100 | 3135999200 | 25450 | 25550 | 25550 | 25450 | 931 |
| 556 | 20250102 | 110000 | 3112253750 | 25500 | 25650 | 25650 | 25500 | 412 |
| 557 | 20250102 | 105900 | 3101711300 | 25700 | 25650 | 25700 | 25600 | 163 |
| 558 | 20250102 | 105800 | 3097525600 | 25650 | 25700 | 25700 | 25600 | 994 |
| 559 | 20250102 | 105700 | 3072025300 | 25700 | 25750 | 25750 | 25650 | 378 |
| 560 | 20250102 | 105600 | 3062303950 | 25750 | 25700 | 25750 | 25650 | 1860 |
| 561 | 20250102 | 105500 | 3014536600 | 25700 | 25650 | 25700 | 25650 | 1166 |
| 562 | 20250102 | 105400 | 2984583550 | 25700 | 25700 | 25750 | 25550 | 2437 |
| 563 | 20250102 | 105300 | 2922028850 | 25700 | 25700 | 25750 | 25700 | 695 |
| 564 | 20250102 | 105200 | 2904136100 | 25750 | 25700 | 25750 | 25700 | 1424 |
| 565 | 20250102 | 105100 | 2867497050 | 25700 | 25700 | 25750 | 25700 | 1046 |
| 566 | 20250102 | 105000 | 2840604700 | 25700 | 25650 | 25700 | 25650 | 1784 |
| 567 | 20250102 | 104900 | 2794791000 | 25650 | 25550 | 25650 | 25500 | 4766 |
| 568 | 20250102 | 104800 | 2672952950 | 25550 | 25500 | 25550 | 25450 | 2509 |
| 569 | 20250102 | 104700 | 2608958300 | 25450 | 25450 | 25500 | 25450 | 496 |
| 570 | 20250102 | 104600 | 2596330450 | 25500 | 25450 | 25500 | 25450 | 713 |
| 571 | 20250102 | 104500 | 2578178400 | 25450 | 25450 | 25500 | 25400 | 326 |
| 572 | 20250102 | 104400 | 2569880950 | 25500 | 25400 | 25500 | 25400 | 350 |
| 573 | 20250102 | 104300 | 2560972600 | 25400 | 25500 | 25500 | 25400 | 608 |
| 574 | 20250102 | 104200 | 2545519100 | 25500 | 25400 | 25500 | 25400 | 1282 |
| 575 | 20250102 | 104100 | 2512890750 | 25400 | 25400 | 25400 | 25350 | 440 |
| 576 | 20250102 | 104000 | 2501716650 | 25350 | 25250 | 25450 | 25250 | 945 |
| 577 | 20250102 | 103900 | 2477727900 | 25150 | 25250 | 25250 | 25100 | 460 |
| 578 | 20250102 | 103800 | 2466129700 | 25250 | 25350 | 25450 | 25050 | 1073 |
| 579 | 20250102 | 103700 | 2439153200 | 25350 | 25050 | 25450 | 25050 | 3968 |
| 580 | 20250102 | 103600 | 2338854650 | 25100 | 25100 | 25100 | 25050 | 800 |
| 581 | 20250102 | 103500 | 2318774700 | 25100 | 25000 | 25100 | 25000 | 775 |
| 582 | 20250102 | 103400 | 2299325250 | 24900 | 25000 | 25000 | 24900 | 852 |
| 583 | 20250102 | 103300 | 2278065350 | 25000 | 25050 | 25050 | 25000 | 95 |
| 584 | 20250102 | 103200 | 2275688450 | 25100 | 25050 | 25100 | 25050 | 708 |
| 585 | 20250102 | 103100 | 2257926100 | 25100 | 25050 | 25150 | 25050 | 385 |
| 586 | 20250102 | 103000 | 2248265950 | 25150 | 25100 | 25150 | 25050 | 687 |
| 587 | 20250102 | 102900 | 2231027750 | 25100 | 25100 | 25200 | 25050 | 1202 |
| 588 | 20250102 | 102800 | 2200769150 | 25050 | 25100 | 25150 | 25050 | 635 |
| 589 | 20250102 | 102700 | 2184832250 | 25100 | 25050 | 25100 | 25050 | 349 |
| 590 | 20250102 | 102600 | 2176081850 | 25050 | 25100 | 25150 | 25050 | 399 |
| 591 | 20250102 | 102500 | 2166066900 | 25100 | 25200 | 25200 | 25100 | 1062 |
| 592 | 20250102 | 102400 | 2139319300 | 25100 | 25250 | 25250 | 25100 | 766 |
| 593 | 20250102 | 102300 | 2120015600 | 25250 | 25050 | 25250 | 25050 | 859 |
| 594 | 20250102 | 102200 | 2098431300 | 25050 | 25250 | 25300 | 25050 | 1537 |
| 595 | 20250102 | 102100 | 2059730100 | 25250 | 25150 | 25250 | 25000 | 1328 |
| 596 | 20250102 | 102000 | 2026290700 | 25200 | 25400 | 25400 | 25200 | 12825 |
| 597 | 20250102 | 101900 | 1701810850 | 25400 | 25500 | 25550 | 25300 | 2377 |
| 598 | 20250102 | 101800 | 1641415250 | 25550 | 25550 | 25550 | 25450 | 2913 |
| 599 | 20250102 | 101700 | 1567156950 | 25550 | 25550 | 25550 | 25450 | 337 |
| 600 | 20250102 | 101600 | 1558567700 | 25550 | 25350 | 25550 | 25350 | 3007 |
| 601 | 20250102 | 101500 | 1481973550 | 25350 | 25300 | 25350 | 25250 | 1689 |
| 602 | 20250102 | 101400 | 1439221450 | 25350 | 25350 | 25350 | 25100 | 993 |
| 603 | 20250102 | 101300 | 1414134750 | 25350 | 25100 | 25350 | 24900 | 2753 |
| 604 | 20250102 | 101200 | 1345120950 | 25000 | 24900 | 25050 | 24750 | 1668 |
| 605 | 20250102 | 101100 | 1303658100 | 24900 | 24800 | 25000 | 24750 | 1119 |
| 606 | 20250102 | 101000 | 1275940800 | 24800 | 25150 | 25150 | 24800 | 1599 |
| 607 | 20250102 | 100900 | 1235973850 | 25150 | 26000 | 26050 | 25150 | 4590 |
| 608 | 20250102 | 100800 | 1117716200 | 26000 | 25800 | 26100 | 25600 | 9294 |
| 609 | 20250102 | 100700 | 877022750 | 25700 | 25150 | 25800 | 25150 | 4939 |
| 610 | 20250102 | 100600 | 750999550 | 25100 | 24950 | 25100 | 24900 | 4506 |
| 611 | 20250102 | 100500 | 638301250 | 24950 | 24800 | 24950 | 24800 | 1426 |
| 612 | 20250102 | 100400 | 602802450 | 24900 | 25000 | 25000 | 24800 | 4119 |
| 613 | 20250102 | 100300 | 500281800 | 24900 | 24800 | 25000 | 24750 | 3684 |
| 614 | 20250102 | 100200 | 408807450 | 25100 | 24300 | 25500 | 24200 | 10379 |
| 615 | 20250102 | 100100 | 151729000 | 24200 | 23850 | 24200 | 23800 | 2929 |
| 616 | 20250102 | 100000 | 81142250 | 23800 | 24000 | 24000 | 23750 | 2360 |