32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 3 | 20250103 | 185900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20250103 | 185800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20250103 | 185700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20250103 | 185600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20250103 | 185500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20250103 | 185400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20250103 | 185300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20250103 | 185200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20250103 | 185100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20250103 | 185000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20250103 | 184900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20250103 | 184800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20250103 | 184700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20250103 | 184600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20250103 | 184500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20250103 | 184400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20250103 | 184300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20250103 | 184200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20250103 | 184100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20250103 | 184000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20250103 | 183900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20250103 | 183800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20250103 | 183700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20250103 | 183600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20250103 | 183500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20250103 | 183400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20250103 | 183300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20250103 | 183200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20250103 | 183100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20250103 | 183000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 33 | 20250103 | 182900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20250103 | 182800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20250103 | 182700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20250103 | 182600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20250103 | 182500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20250103 | 182400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20250103 | 182300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20250103 | 182200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20250103 | 182100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20250103 | 182000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20250103 | 181900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20250103 | 181800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20250103 | 181700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20250103 | 181600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20250103 | 181500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20250103 | 181400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20250103 | 181300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20250103 | 181200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20250103 | 181100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20250103 | 181000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20250103 | 180900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20250103 | 180800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20250103 | 180700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20250103 | 180600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20250103 | 180500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20250103 | 180400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20250103 | 180300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20250103 | 180200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20250103 | 180100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20250103 | 180000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 63 | 20250103 | 175900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20250103 | 175800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20250103 | 175700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20250103 | 175600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20250103 | 175500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20250103 | 175400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20250103 | 175300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20250103 | 175200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20250103 | 175100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20250103 | 175000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20250103 | 174900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20250103 | 174800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20250103 | 174700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20250103 | 174600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20250103 | 174500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20250103 | 174400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20250103 | 174300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20250103 | 174200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20250103 | 174100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20250103 | 174000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20250103 | 173900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20250103 | 173800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20250103 | 173700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20250103 | 173600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20250103 | 173500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20250103 | 173400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20250103 | 173300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20250103 | 173200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20250103 | 173100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20250103 | 173000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 93 | 20250103 | 172900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20250103 | 172800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20250103 | 172700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20250103 | 172600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20250103 | 172500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20250103 | 172400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20250103 | 172300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20250103 | 172200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20250103 | 172100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20250103 | 172000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20250103 | 171900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20250103 | 171800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20250103 | 171700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20250103 | 171600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20250103 | 171500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20250103 | 171400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20250103 | 171300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20250103 | 171200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20250103 | 171100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20250103 | 171000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20250103 | 170900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20250103 | 170800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20250103 | 170700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20250103 | 170600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20250103 | 170500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20250103 | 170400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20250103 | 170300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20250103 | 170200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20250103 | 170100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20250103 | 170000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 123 | 20250103 | 165900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20250103 | 165800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20250103 | 165700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20250103 | 165600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20250103 | 165500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20250103 | 165400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20250103 | 165300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20250103 | 165200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20250103 | 165100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20250103 | 165000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20250103 | 164900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20250103 | 164800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20250103 | 164700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20250103 | 164600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20250103 | 164500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20250103 | 164400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20250103 | 164300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20250103 | 164200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20250103 | 164100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20250103 | 164000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20250103 | 163900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20250103 | 163800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20250103 | 163700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20250103 | 163600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20250103 | 163500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20250103 | 163400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20250103 | 163300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20250103 | 163200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20250103 | 163100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20250103 | 163000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 153 | 20250103 | 162900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20250103 | 162800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20250103 | 162700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20250103 | 162600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20250103 | 162500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20250103 | 162400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20250103 | 162300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20250103 | 162200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20250103 | 162100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20250103 | 162000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20250103 | 161900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20250103 | 161800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20250103 | 161700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20250103 | 161600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20250103 | 161500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20250103 | 161400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20250103 | 161300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20250103 | 161200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20250103 | 161100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20250103 | 161000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20250103 | 160900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20250103 | 160800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20250103 | 160700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20250103 | 160600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20250103 | 160500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20250103 | 160400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20250103 | 160300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20250103 | 160200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20250103 | 160100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20250103 | 160000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 4270 |
| 183 | 20250103 | 155900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20250103 | 155800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20250103 | 155700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20250103 | 155600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20250103 | 155500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20250103 | 155400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20250103 | 155300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20250103 | 155200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20250103 | 155100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20250103 | 155000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20250103 | 154900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20250103 | 154800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20250103 | 154700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20250103 | 154600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20250103 | 154500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20250103 | 154400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20250103 | 154300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20250103 | 154200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20250103 | 154100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20250103 | 154000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20250103 | 153900 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20250103 | 153800 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20250103 | 153700 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20250103 | 153600 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20250103 | 153500 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20250103 | 153400 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20250103 | 153300 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20250103 | 153200 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20250103 | 153100 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20250103 | 153000 | 5312437000 | 26600 | 26600 | 26600 | 26600 | 8540 |
| 213 | 20250103 | 152900 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20250103 | 152800 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250103 | 152700 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250103 | 152600 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250103 | 152500 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250103 | 152400 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250103 | 152300 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250103 | 152200 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250103 | 152100 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250103 | 152000 | 5198855000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250103 | 151900 | 5198855000 | 26300 | 26400 | 26450 | 26300 | 816 |
| 224 | 20250103 | 151800 | 5177293400 | 26300 | 26600 | 26600 | 26150 | 824 |
| 225 | 20250103 | 151700 | 5155562800 | 26450 | 26550 | 26600 | 26450 | 432 |
| 226 | 20250103 | 151600 | 5144092250 | 26650 | 26600 | 26650 | 26500 | 450 |
| 227 | 20250103 | 151500 | 5132127700 | 26500 | 26850 | 26900 | 26500 | 2818 |
| 228 | 20250103 | 151400 | 5056820250 | 26850 | 26950 | 26950 | 26700 | 8791 |
| 229 | 20250103 | 151300 | 4821033700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20250103 | 151200 | 4821033700 | 26900 | 26800 | 26900 | 26800 | 3149 |
| 231 | 20250103 | 151100 | 4736484800 | 26750 | 26600 | 26850 | 26550 | 5188 |
| 232 | 20250103 | 151000 | 4597865350 | 26600 | 26550 | 26600 | 26500 | 504 |
| 233 | 20250103 | 150900 | 4584476950 | 26500 | 26550 | 26600 | 26500 | 499 |
| 234 | 20250103 | 150800 | 4571231550 | 26500 | 26600 | 26600 | 26500 | 783 |
| 235 | 20250103 | 150700 | 4550441650 | 26600 | 26500 | 26600 | 26500 | 642 |
| 236 | 20250103 | 150600 | 4533369950 | 26550 | 26550 | 26600 | 26450 | 1354 |
| 237 | 20250103 | 150500 | 4497478500 | 26550 | 26250 | 26600 | 26250 | 12103 |
| 238 | 20250103 | 150400 | 4177493150 | 26250 | 26250 | 26300 | 26200 | 431 |
| 239 | 20250103 | 150300 | 4166176850 | 26200 | 26250 | 26300 | 26200 | 2615 |
| 240 | 20250103 | 150200 | 4097560300 | 26250 | 26300 | 26300 | 26250 | 420 |
| 241 | 20250103 | 150100 | 4086522300 | 26250 | 26250 | 26300 | 26250 | 331 |
| 242 | 20250103 | 150000 | 4077832100 | 26250 | 26350 | 26350 | 26250 | 1015 |
| 243 | 20250103 | 145900 | 4051138350 | 26300 | 26300 | 26350 | 26300 | 628 |
| 244 | 20250103 | 145800 | 4034610850 | 26350 | 26300 | 26350 | 26300 | 206 |
| 245 | 20250103 | 145700 | 4029189750 | 26300 | 26200 | 26350 | 26200 | 1078 |
| 246 | 20250103 | 145600 | 4000874900 | 26150 | 26150 | 26250 | 26150 | 442 |
| 247 | 20250103 | 145500 | 3989295950 | 26150 | 25900 | 26200 | 25900 | 1875 |
| 248 | 20250103 | 145400 | 3940336700 | 26000 | 26000 | 26100 | 25900 | 708 |
| 249 | 20250103 | 145300 | 3921893550 | 26000 | 26100 | 26150 | 26000 | 1371 |
| 250 | 20250103 | 145200 | 3886204950 | 26050 | 26150 | 26200 | 26050 | 2298 |
| 251 | 20250103 | 145100 | 3826128750 | 26200 | 26200 | 26250 | 26150 | 299 |
| 252 | 20250103 | 145000 | 3818288400 | 26200 | 26250 | 26250 | 26150 | 318 |
| 253 | 20250103 | 144900 | 3809957150 | 26200 | 26300 | 26300 | 26200 | 468 |
| 254 | 20250103 | 144800 | 3797658900 | 26300 | 26300 | 26400 | 26300 | 420 |
| 255 | 20250103 | 144700 | 3786602800 | 26300 | 26300 | 26450 | 26250 | 2405 |
| 256 | 20250103 | 144600 | 3723064900 | 26300 | 26200 | 26400 | 26100 | 1253 |
| 257 | 20250103 | 144500 | 3690159600 | 26150 | 26150 | 26200 | 26000 | 636 |
| 258 | 20250103 | 144400 | 3673537700 | 26150 | 26000 | 26200 | 26000 | 1250 |
| 259 | 20250103 | 144300 | 3640900100 | 26000 | 26200 | 26200 | 26000 | 1157 |
| 260 | 20250103 | 144200 | 3610685100 | 26200 | 26250 | 26300 | 26100 | 563 |
| 261 | 20250103 | 144100 | 3595910450 | 26250 | 26200 | 26500 | 26100 | 4099 |
| 262 | 20250103 | 144000 | 3487817300 | 26100 | 25800 | 26250 | 25800 | 6112 |
| 263 | 20250103 | 143900 | 3328335100 | 25800 | 25700 | 25900 | 25650 | 841 |
| 264 | 20250103 | 143800 | 3306658150 | 25650 | 25550 | 25700 | 25550 | 614 |
| 265 | 20250103 | 143700 | 3290937400 | 25550 | 25650 | 25700 | 25550 | 367 |
| 266 | 20250103 | 143600 | 3281524750 | 25650 | 25600 | 25700 | 25550 | 889 |
| 267 | 20250103 | 143500 | 3258753600 | 25550 | 25600 | 25650 | 25550 | 1594 |
| 268 | 20250103 | 143400 | 3217942850 | 25600 | 25600 | 25650 | 25600 | 196 |
| 269 | 20250103 | 143300 | 3212924300 | 25600 | 25700 | 25750 | 25600 | 199 |
| 270 | 20250103 | 143200 | 3207813950 | 25700 | 25700 | 25800 | 25700 | 259 |
| 271 | 20250103 | 143100 | 3201154350 | 25700 | 25750 | 25750 | 25700 | 174 |
| 272 | 20250103 | 143000 | 3196679450 | 25750 | 25750 | 25800 | 25700 | 181 |
| 273 | 20250103 | 142900 | 3192024950 | 25750 | 25800 | 25800 | 25700 | 295 |
| 274 | 20250103 | 142800 | 3184431550 | 25750 | 25700 | 25800 | 25700 | 230 |
| 275 | 20250103 | 142700 | 3178508900 | 25700 | 25600 | 25750 | 25600 | 651 |
| 276 | 20250103 | 142600 | 3161791450 | 25600 | 25600 | 25650 | 25500 | 447 |
| 277 | 20250103 | 142500 | 3150347000 | 25500 | 25650 | 25700 | 25500 | 405 |
| 278 | 20250103 | 142400 | 3139970600 | 25650 | 25750 | 25800 | 25650 | 493 |
| 279 | 20250103 | 142300 | 3127293750 | 25800 | 25900 | 25900 | 25750 | 1662 |
| 280 | 20250103 | 142200 | 3084265150 | 25900 | 25900 | 25950 | 25900 | 149 |
| 281 | 20250103 | 142100 | 3080403250 | 25900 | 25900 | 25950 | 25900 | 522 |
| 282 | 20250103 | 142000 | 3066881400 | 25900 | 26000 | 26050 | 25900 | 1093 |
| 283 | 20250103 | 141900 | 3038496100 | 26000 | 26050 | 26100 | 26000 | 209 |
| 284 | 20250103 | 141800 | 3033054550 | 26100 | 26100 | 26100 | 25950 | 2001 |
| 285 | 20250103 | 141700 | 2980935300 | 25950 | 26050 | 26150 | 25950 | 2347 |
| 286 | 20250103 | 141600 | 2919740000 | 25950 | 26100 | 26100 | 25950 | 762 |
| 287 | 20250103 | 141500 | 2899904400 | 26100 | 25900 | 26150 | 25900 | 1218 |
| 288 | 20250103 | 141400 | 2868200350 | 25900 | 26050 | 26100 | 25900 | 988 |
| 289 | 20250103 | 141300 | 2842575200 | 26050 | 26000 | 26100 | 25950 | 1776 |
| 290 | 20250103 | 141200 | 2796269000 | 26000 | 25950 | 26050 | 25900 | 648 |
| 291 | 20250103 | 141100 | 2779429800 | 25900 | 25900 | 26050 | 25850 | 757 |
| 292 | 20250103 | 141000 | 2759783550 | 25850 | 25850 | 25900 | 25800 | 655 |
| 293 | 20250103 | 140900 | 2742850150 | 25800 | 25750 | 26050 | 25700 | 12771 |
| 294 | 20250103 | 140800 | 2412293700 | 25700 | 25500 | 25750 | 25500 | 2429 |
| 295 | 20250103 | 140700 | 2349883450 | 25500 | 25450 | 25500 | 25450 | 320 |
| 296 | 20250103 | 140600 | 2341729000 | 25450 | 25600 | 25650 | 25300 | 800 |
| 297 | 20250103 | 140500 | 2321333350 | 25600 | 25600 | 25650 | 25550 | 481 |
| 298 | 20250103 | 140400 | 2309014350 | 25600 | 25700 | 25700 | 25600 | 2163 |
| 299 | 20250103 | 140300 | 2253580100 | 25700 | 25600 | 25750 | 25600 | 1377 |
| 300 | 20250103 | 140200 | 2218249400 | 25550 | 25500 | 25600 | 25500 | 376 |
| 301 | 20250103 | 140100 | 2208631350 | 25500 | 25550 | 25550 | 25500 | 1031 |
| 302 | 20250103 | 140000 | 2182316950 | 25550 | 25600 | 25650 | 25500 | 1173 |
| 303 | 20250103 | 135900 | 2152282000 | 25650 | 25600 | 25650 | 25550 | 330 |
| 304 | 20250103 | 135800 | 2143828650 | 25600 | 25600 | 25700 | 25550 | 309 |
| 305 | 20250103 | 135700 | 2135910950 | 25600 | 25600 | 25650 | 25550 | 232 |
| 306 | 20250103 | 135600 | 2129966000 | 25550 | 25550 | 25650 | 25500 | 2716 |
| 307 | 20250103 | 135500 | 2060466200 | 25500 | 25450 | 25500 | 25450 | 285 |
| 308 | 20250103 | 135400 | 2053201850 | 25450 | 25450 | 25500 | 25450 | 1128 |
| 309 | 20250103 | 135300 | 2024472900 | 25450 | 25450 | 25450 | 25400 | 754 |
| 310 | 20250103 | 135200 | 2005309350 | 25450 | 25400 | 25450 | 25350 | 205 |
| 311 | 20250103 | 135100 | 2000104150 | 25400 | 25400 | 25450 | 25400 | 350 |
| 312 | 20250103 | 135000 | 1991208350 | 25400 | 25450 | 25450 | 25350 | 168 |
| 313 | 20250103 | 134900 | 1986935950 | 25450 | 25500 | 25500 | 25400 | 922 |
| 314 | 20250103 | 134800 | 1963483700 | 25500 | 25400 | 25500 | 25400 | 279 |
| 315 | 20250103 | 134700 | 1956386000 | 25400 | 25450 | 25500 | 25400 | 175 |
| 316 | 20250103 | 134600 | 1951928950 | 25450 | 25450 | 25550 | 25400 | 845 |
| 317 | 20250103 | 134500 | 1930376750 | 25500 | 25400 | 25500 | 25300 | 1356 |
| 318 | 20250103 | 134400 | 1895864500 | 25400 | 25400 | 25450 | 25350 | 214 |
| 319 | 20250103 | 134300 | 1890429200 | 25400 | 25250 | 25400 | 25250 | 418 |
| 320 | 20250103 | 134200 | 1879824250 | 25300 | 25350 | 25400 | 25300 | 319 |
| 321 | 20250103 | 134100 | 1871730050 | 25350 | 25350 | 25350 | 25300 | 234 |
| 322 | 20250103 | 134000 | 1865804250 | 25350 | 25250 | 25400 | 25250 | 210 |
| 323 | 20250103 | 133900 | 1860483950 | 25250 | 25400 | 25450 | 25250 | 509 |
| 324 | 20250103 | 133800 | 1847576950 | 25350 | 25400 | 25450 | 25350 | 264 |
| 325 | 20250103 | 133700 | 1840871300 | 25450 | 25400 | 25550 | 25350 | 2030 |
| 326 | 20250103 | 133600 | 1789127400 | 25400 | 25450 | 25500 | 25400 | 273 |
| 327 | 20250103 | 133500 | 1782178300 | 25500 | 25500 | 25500 | 25400 | 498 |
| 328 | 20250103 | 133400 | 1769496700 | 25500 | 25600 | 25600 | 25500 | 307 |
| 329 | 20250103 | 133300 | 1761652200 | 25450 | 25500 | 25550 | 25450 | 204 |
| 330 | 20250103 | 133200 | 1756442750 | 25550 | 25500 | 25550 | 25450 | 343 |
| 331 | 20250103 | 133100 | 1747681500 | 25500 | 25550 | 25600 | 25450 | 570 |
| 332 | 20250103 | 133000 | 1733098450 | 25550 | 25550 | 25600 | 25500 | 915 |
| 333 | 20250103 | 132900 | 1709751500 | 25500 | 25550 | 25550 | 25500 | 1399 |
| 334 | 20250103 | 132800 | 1674051050 | 25500 | 25500 | 25550 | 25450 | 3127 |
| 335 | 20250103 | 132700 | 1594289350 | 25450 | 25400 | 25450 | 25300 | 336 |
| 336 | 20250103 | 132600 | 1585750900 | 25350 | 25250 | 25350 | 25200 | 369 |
| 337 | 20250103 | 132500 | 1576414150 | 25350 | 25450 | 25450 | 25250 | 580 |
| 338 | 20250103 | 132400 | 1561716350 | 25400 | 25450 | 25500 | 25400 | 265 |
| 339 | 20250103 | 132300 | 1554973400 | 25450 | 25350 | 25500 | 25350 | 1039 |
| 340 | 20250103 | 132200 | 1528516700 | 25500 | 25350 | 25550 | 25350 | 3281 |
| 341 | 20250103 | 132100 | 1444969550 | 25350 | 25350 | 25400 | 25300 | 443 |
| 342 | 20250103 | 132000 | 1433734350 | 25300 | 25400 | 25450 | 25250 | 510 |
| 343 | 20250103 | 131900 | 1420770500 | 25500 | 25350 | 25500 | 25250 | 1281 |
| 344 | 20250103 | 131800 | 1388140750 | 25350 | 25350 | 25500 | 25300 | 1238 |
| 345 | 20250103 | 131700 | 1356726900 | 25450 | 25300 | 25500 | 25200 | 1344 |
| 346 | 20250103 | 131600 | 1322578600 | 25350 | 25100 | 25350 | 25000 | 2111 |
| 347 | 20250103 | 131500 | 1269366700 | 25150 | 24750 | 25250 | 24650 | 7407 |
| 348 | 20250103 | 131400 | 1084374400 | 24800 | 24700 | 24800 | 24650 | 542 |
| 349 | 20250103 | 131300 | 1070961000 | 24650 | 24700 | 24700 | 24600 | 148 |
| 350 | 20250103 | 131200 | 1067306200 | 24700 | 24700 | 24750 | 24600 | 197 |
| 351 | 20250103 | 131100 | 1062437500 | 24700 | 24700 | 24750 | 24700 | 159 |
| 352 | 20250103 | 131000 | 1058505200 | 24700 | 24600 | 24700 | 24600 | 62 |
| 353 | 20250103 | 130900 | 1056973900 | 24800 | 24650 | 24800 | 24550 | 2449 |
| 354 | 20250103 | 130800 | 996548600 | 24600 | 24600 | 24650 | 24550 | 545 |
| 355 | 20250103 | 130700 | 983136650 | 24600 | 24500 | 24650 | 24500 | 1012 |
| 356 | 20250103 | 130600 | 958253300 | 24500 | 24500 | 24500 | 24450 | 185 |
| 357 | 20250103 | 130500 | 953723700 | 24500 | 24550 | 24550 | 24400 | 764 |
| 358 | 20250103 | 130400 | 935027000 | 24550 | 24600 | 24600 | 24450 | 194 |
| 359 | 20250103 | 130300 | 930261550 | 24500 | 24550 | 24600 | 24500 | 193 |
| 360 | 20250103 | 130200 | 925519850 | 24650 | 24600 | 24650 | 24550 | 407 |
| 361 | 20250103 | 130100 | 915509500 | 24550 | 24450 | 24550 | 24450 | 163 |
| 362 | 20250103 | 130000 | 911516800 | 24550 | 24500 | 24550 | 24450 | 157 |
| 363 | 20250103 | 125900 | 907665450 | 24500 | 24550 | 24550 | 24500 | 60 |
| 364 | 20250103 | 125800 | 906195200 | 24500 | 24450 | 24550 | 24450 | 158 |
| 365 | 20250103 | 125700 | 902325350 | 24450 | 24450 | 24500 | 24450 | 197 |
| 366 | 20250103 | 125600 | 897503700 | 24500 | 24550 | 24550 | 24500 | 103 |
| 367 | 20250103 | 125500 | 894975200 | 24600 | 24500 | 24600 | 24450 | 244 |
| 368 | 20250103 | 125400 | 888988300 | 24550 | 24600 | 24600 | 24500 | 207 |
| 369 | 20250103 | 125300 | 883901750 | 24600 | 24550 | 24600 | 24500 | 336 |
| 370 | 20250103 | 125200 | 875646050 | 24500 | 24450 | 24500 | 24450 | 390 |
| 371 | 20250103 | 125100 | 866094050 | 24450 | 24400 | 24450 | 24400 | 260 |
| 372 | 20250103 | 125000 | 859741100 | 24400 | 24400 | 24400 | 24350 | 198 |
| 373 | 20250103 | 124900 | 854914750 | 24350 | 24300 | 24450 | 24300 | 1797 |
| 374 | 20250103 | 124800 | 811089350 | 24400 | 24150 | 24400 | 24050 | 370 |
| 375 | 20250103 | 124700 | 802109450 | 24200 | 24200 | 24200 | 24200 | 217 |
| 376 | 20250103 | 124600 | 796858050 | 24150 | 24200 | 24200 | 24150 | 129 |
| 377 | 20250103 | 124500 | 793737700 | 24100 | 24100 | 24150 | 24100 | 414 |
| 378 | 20250103 | 124400 | 783749000 | 24150 | 24100 | 24150 | 24050 | 134 |
| 379 | 20250103 | 124300 | 780520700 | 24100 | 24050 | 24100 | 24000 | 39 |
| 380 | 20250103 | 124200 | 779583500 | 24050 | 24050 | 24050 | 24000 | 97 |
| 381 | 20250103 | 124100 | 777254300 | 24050 | 24050 | 24050 | 24000 | 169 |
| 382 | 20250103 | 124000 | 773191300 | 24050 | 24050 | 24050 | 24050 | 97 |
| 383 | 20250103 | 123900 | 770858450 | 24100 | 24050 | 24100 | 24050 | 25 |
| 384 | 20250103 | 123800 | 770257000 | 24050 | 24050 | 24050 | 24050 | 141 |
| 385 | 20250103 | 123700 | 766865950 | 24100 | 24100 | 24100 | 24050 | 68 |
| 386 | 20250103 | 123600 | 765228300 | 24100 | 24050 | 24100 | 24050 | 80 |
| 387 | 20250103 | 123500 | 763300650 | 24100 | 24050 | 24100 | 24050 | 303 |
| 388 | 20250103 | 123400 | 756003500 | 24050 | 24050 | 24100 | 24050 | 22 |
| 389 | 20250103 | 123300 | 755474350 | 24050 | 24050 | 24100 | 24050 | 42 |
| 390 | 20250103 | 123200 | 754464200 | 24050 | 24050 | 24100 | 24050 | 110 |
| 391 | 20250103 | 123100 | 751818450 | 24050 | 24050 | 24100 | 24050 | 150 |
| 392 | 20250103 | 123000 | 748209950 | 24100 | 24100 | 24100 | 24050 | 103 |
| 393 | 20250103 | 122900 | 745728750 | 24050 | 24050 | 24050 | 24050 | 48 |
| 394 | 20250103 | 122800 | 744574350 | 24050 | 24050 | 24050 | 24050 | 43 |
| 395 | 20250103 | 122700 | 743540200 | 24100 | 24100 | 24100 | 24050 | 132 |
| 396 | 20250103 | 122600 | 740365500 | 24050 | 24050 | 24050 | 24050 | 38 |
| 397 | 20250103 | 122500 | 739451600 | 24100 | 24050 | 24100 | 24050 | 79 |
| 398 | 20250103 | 122400 | 737551600 | 24050 | 24050 | 24100 | 24050 | 73 |
| 399 | 20250103 | 122300 | 735795900 | 24100 | 24000 | 24100 | 24000 | 61 |
| 400 | 20250103 | 122200 | 734330850 | 24000 | 24050 | 24050 | 24000 | 79 |
| 401 | 20250103 | 122100 | 732434150 | 24050 | 24050 | 24050 | 24050 | 73 |
| 402 | 20250103 | 122000 | 730678500 | 24100 | 24050 | 24100 | 24000 | 74 |
| 403 | 20250103 | 121900 | 728900750 | 24050 | 24000 | 24050 | 24000 | 64 |
| 404 | 20250103 | 121800 | 727363500 | 24000 | 24000 | 24050 | 24000 | 157 |
| 405 | 20250103 | 121700 | 723595300 | 24050 | 24000 | 24050 | 24000 | 104 |
| 406 | 20250103 | 121600 | 721097750 | 24000 | 24050 | 24050 | 24000 | 42 |
| 407 | 20250103 | 121500 | 720089700 | 24050 | 24000 | 24050 | 24000 | 52 |
| 408 | 20250103 | 121400 | 718841650 | 24050 | 24050 | 24050 | 24000 | 135 |
| 409 | 20250103 | 121300 | 715595850 | 24050 | 24000 | 24050 | 24000 | 25 |
| 410 | 20250103 | 121200 | 714995500 | 24000 | 24050 | 24050 | 24000 | 140 |
| 411 | 20250103 | 121100 | 711630200 | 24050 | 24050 | 24050 | 24050 | 19 |
| 412 | 20250103 | 121000 | 711173250 | 24000 | 24050 | 24050 | 24000 | 73 |
| 413 | 20250103 | 120900 | 709418550 | 24050 | 24100 | 24100 | 24050 | 103 |
| 414 | 20250103 | 120800 | 706941350 | 24050 | 24050 | 24050 | 24050 | 19 |
| 415 | 20250103 | 120700 | 706484400 | 24050 | 24050 | 24100 | 24050 | 128 |
| 416 | 20250103 | 120600 | 703405900 | 24050 | 24050 | 24050 | 24050 | 31 |
| 417 | 20250103 | 120500 | 702660350 | 24050 | 24050 | 24100 | 24050 | 61 |
| 418 | 20250103 | 120400 | 701192150 | 24100 | 24100 | 24100 | 24050 | 107 |
| 419 | 20250103 | 120300 | 698614350 | 24150 | 24100 | 24150 | 24100 | 24 |
| 420 | 20250103 | 120200 | 698035900 | 24100 | 24100 | 24100 | 24050 | 116 |
| 421 | 20250103 | 120100 | 695243900 | 24050 | 24050 | 24050 | 24050 | 50 |
| 422 | 20250103 | 120000 | 694041400 | 24050 | 24050 | 24050 | 24050 | 103 |
| 423 | 20250103 | 115900 | 691564250 | 24050 | 24100 | 24100 | 24050 | 44 |
| 424 | 20250103 | 115800 | 690504850 | 24100 | 24150 | 24150 | 24050 | 45 |
| 425 | 20250103 | 115700 | 689421100 | 24100 | 24050 | 24100 | 24050 | 124 |
| 426 | 20250103 | 115600 | 686435750 | 24050 | 24100 | 24100 | 24050 | 18 |
| 427 | 20250103 | 115500 | 686002750 | 24100 | 24050 | 24100 | 24050 | 75 |
| 428 | 20250103 | 115400 | 684196400 | 24100 | 24050 | 24100 | 24050 | 231 |
| 429 | 20250103 | 115300 | 678639800 | 24050 | 24100 | 24100 | 24050 | 71 |
| 430 | 20250103 | 115200 | 676931300 | 24100 | 24100 | 24100 | 24100 | 200 |
| 431 | 20250103 | 115100 | 672111300 | 24150 | 24100 | 24150 | 24050 | 6 |
| 432 | 20250103 | 115000 | 671966850 | 24100 | 24100 | 24100 | 24050 | 170 |
| 433 | 20250103 | 114900 | 667870700 | 24100 | 24100 | 24100 | 24100 | 77 |
| 434 | 20250103 | 114800 | 666015000 | 24100 | 24100 | 24100 | 24050 | 53 |
| 435 | 20250103 | 114700 | 664740000 | 24100 | 24050 | 24200 | 24050 | 127 |
| 436 | 20250103 | 114600 | 661682700 | 24050 | 24050 | 24050 | 24050 | 37 |
| 437 | 20250103 | 114500 | 660792850 | 24100 | 24050 | 24150 | 24050 | 70 |
| 438 | 20250103 | 114400 | 659103850 | 24100 | 24100 | 24100 | 24050 | 294 |
| 439 | 20250103 | 114300 | 652023650 | 24050 | 24000 | 24100 | 24000 | 144 |
| 440 | 20250103 | 114200 | 648561350 | 24000 | 23950 | 24000 | 23950 | 98 |
| 441 | 20250103 | 114100 | 646212600 | 23950 | 24000 | 24000 | 23950 | 78 |
| 442 | 20250103 | 114000 | 644341350 | 24000 | 23950 | 24000 | 23950 | 31 |
| 443 | 20250103 | 113900 | 643597550 | 23950 | 23950 | 23950 | 23950 | 79 |
| 444 | 20250103 | 113800 | 641705500 | 23950 | 24000 | 24000 | 23950 | 79 |
| 445 | 20250103 | 113700 | 639812950 | 23950 | 23950 | 24000 | 23950 | 74 |
| 446 | 20250103 | 113600 | 638038700 | 23950 | 23950 | 23950 | 23950 | 138 |
| 447 | 20250103 | 113500 | 634733600 | 23950 | 23950 | 23950 | 23950 | 20 |
| 448 | 20250103 | 113400 | 634254600 | 23950 | 24000 | 24000 | 23950 | 96 |
| 449 | 20250103 | 113300 | 631955300 | 24000 | 24000 | 24050 | 23950 | 137 |
| 450 | 20250103 | 113200 | 628667600 | 24000 | 24000 | 24000 | 24000 | 15 |
| 451 | 20250103 | 113100 | 628307600 | 24000 | 24000 | 24000 | 24000 | 100 |
| 452 | 20250103 | 113000 | 625907600 | 24050 | 24000 | 24050 | 24000 | 65 |
| 453 | 20250103 | 112900 | 624346900 | 24000 | 24050 | 24050 | 24000 | 96 |
| 454 | 20250103 | 112800 | 622042250 | 24050 | 24000 | 24050 | 24000 | 25 |
| 455 | 20250103 | 112700 | 621441950 | 24050 | 24000 | 24050 | 24000 | 147 |
| 456 | 20250103 | 112600 | 617913000 | 24050 | 24000 | 24050 | 24000 | 69 |
| 457 | 20250103 | 112500 | 616255450 | 24000 | 23950 | 24000 | 23950 | 24 |
| 458 | 20250103 | 112400 | 615680400 | 24000 | 24000 | 24000 | 23950 | 267 |
| 459 | 20250103 | 112300 | 609284300 | 24000 | 24000 | 24000 | 24000 | 6 |
| 460 | 20250103 | 112200 | 609140300 | 24100 | 23950 | 24100 | 23950 | 171 |
| 461 | 20250103 | 112100 | 605041650 | 23950 | 24000 | 24000 | 23950 | 71 |
| 462 | 20250103 | 112000 | 603339100 | 24050 | 24050 | 24050 | 24050 | 51 |
| 463 | 20250103 | 111900 | 602112550 | 24100 | 24050 | 24100 | 24050 | 299 |
| 464 | 20250103 | 111800 | 594920950 | 24050 | 24050 | 24050 | 24050 | 52 |
| 465 | 20250103 | 111700 | 593670350 | 24050 | 24000 | 24100 | 24000 | 45 |
| 466 | 20250103 | 111600 | 592588500 | 24000 | 24050 | 24050 | 24000 | 123 |
| 467 | 20250103 | 111500 | 589635900 | 24100 | 24050 | 24100 | 24000 | 54 |
| 468 | 20250103 | 111400 | 588337400 | 24050 | 24100 | 24100 | 24000 | 1196 |
| 469 | 20250103 | 111300 | 559620050 | 24100 | 24100 | 24100 | 24050 | 146 |
| 470 | 20250103 | 111200 | 556107250 | 24100 | 24150 | 24150 | 24050 | 124 |
| 471 | 20250103 | 111100 | 553119100 | 24050 | 24100 | 24200 | 24050 | 538 |
| 472 | 20250103 | 111000 | 540155750 | 24100 | 24100 | 24150 | 24100 | 34 |
| 473 | 20250103 | 110900 | 539335650 | 24150 | 24150 | 24150 | 24100 | 137 |
| 474 | 20250103 | 110800 | 536032250 | 24150 | 24100 | 24150 | 24100 | 34 |
| 475 | 20250103 | 110700 | 535212050 | 24150 | 24100 | 24150 | 24100 | 149 |
| 476 | 20250103 | 110600 | 531621100 | 24100 | 24150 | 24150 | 24100 | 83 |
| 477 | 20250103 | 110500 | 529620650 | 24150 | 24150 | 24150 | 24100 | 229 |
| 478 | 20250103 | 110400 | 524091200 | 24150 | 24150 | 24150 | 24100 | 369 |
| 479 | 20250103 | 110300 | 515197650 | 24100 | 24150 | 24150 | 24100 | 34 |
| 480 | 20250103 | 110200 | 514377700 | 24150 | 24150 | 24150 | 24100 | 31 |
| 481 | 20250103 | 110100 | 513630200 | 24150 | 24150 | 24150 | 24150 | 12 |
| 482 | 20250103 | 110000 | 513340400 | 24150 | 24150 | 24150 | 24100 | 49 |
| 483 | 20250103 | 105900 | 512158250 | 24150 | 24150 | 24150 | 24150 | 10 |
| 484 | 20250103 | 105800 | 511916750 | 24150 | 24100 | 24150 | 24100 | 25 |
| 485 | 20250103 | 105700 | 511313050 | 24150 | 24100 | 24150 | 24100 | 36 |
| 486 | 20250103 | 105600 | 510444950 | 24150 | 24200 | 24200 | 24150 | 33 |
| 487 | 20250103 | 105500 | 509647950 | 24200 | 24200 | 24200 | 24150 | 48 |
| 488 | 20250103 | 105400 | 508487400 | 24200 | 24150 | 24200 | 24150 | 49 |
| 489 | 20250103 | 105300 | 507303850 | 24150 | 24150 | 24150 | 24100 | 33 |
| 490 | 20250103 | 105200 | 506507800 | 24150 | 24150 | 24150 | 24150 | 2 |
| 491 | 20250103 | 105100 | 506459500 | 24100 | 24100 | 24100 | 24050 | 37 |
| 492 | 20250103 | 105000 | 505569200 | 24100 | 24000 | 24100 | 24000 | 303 |
| 493 | 20250103 | 104900 | 498268300 | 24150 | 24100 | 24150 | 24100 | 201 |
| 494 | 20250103 | 104800 | 493415400 | 24150 | 24150 | 24150 | 24050 | 1076 |
| 495 | 20250103 | 104700 | 467507450 | 24100 | 24200 | 24250 | 24100 | 1929 |
| 496 | 20250103 | 104600 | 420892600 | 24250 | 24300 | 24300 | 24200 | 2172 |
| 497 | 20250103 | 104500 | 368210100 | 24300 | 24300 | 24300 | 24300 | 20 |
| 498 | 20250103 | 104400 | 367724100 | 24300 | 24300 | 24300 | 24300 | 42 |
| 499 | 20250103 | 104300 | 366703500 | 24300 | 24350 | 24350 | 24300 | 20 |
| 500 | 20250103 | 104200 | 366217300 | 24350 | 24350 | 24400 | 24350 | 913 |
| 501 | 20250103 | 104100 | 343985650 | 24400 | 24400 | 24400 | 24350 | 26 |
| 502 | 20250103 | 104000 | 343352250 | 24400 | 24400 | 24400 | 24350 | 29 |
| 503 | 20250103 | 103900 | 342645550 | 24400 | 24350 | 24400 | 24350 | 35 |
| 504 | 20250103 | 103800 | 341792800 | 24350 | 24400 | 24400 | 24350 | 23 |
| 505 | 20250103 | 103700 | 341232500 | 24350 | 24400 | 24400 | 24350 | 22 |
| 506 | 20250103 | 103600 | 340696600 | 24400 | 24400 | 24400 | 24350 | 33 |
| 507 | 20250103 | 103500 | 339892650 | 24400 | 24400 | 24400 | 24350 | 23 |
| 508 | 20250103 | 103400 | 339332250 | 24400 | 24400 | 24400 | 24350 | 34 |
| 509 | 20250103 | 103300 | 338503550 | 24400 | 24400 | 24400 | 24350 | 19 |
| 510 | 20250103 | 103200 | 338040150 | 24450 | 24400 | 24450 | 24400 | 63 |
| 511 | 20250103 | 103100 | 336502100 | 24400 | 24400 | 24400 | 24400 | 20 |
| 512 | 20250103 | 103000 | 336014100 | 24450 | 24450 | 24450 | 24450 | 60 |
| 513 | 20250103 | 102900 | 334547100 | 24500 | 24450 | 24500 | 24450 | 41 |
| 514 | 20250103 | 102800 | 333544600 | 24450 | 24450 | 24450 | 24400 | 643 |
| 515 | 20250103 | 102700 | 317826050 | 24450 | 24450 | 24450 | 24450 | 35 |
| 516 | 20250103 | 102600 | 316970300 | 24450 | 24450 | 24450 | 24450 | 16 |
| 517 | 20250103 | 102500 | 316579100 | 24450 | 24450 | 24450 | 24450 | 15 |
| 518 | 20250103 | 102400 | 316212350 | 24450 | 24450 | 24550 | 24450 | 27 |
| 519 | 20250103 | 102300 | 315551800 | 24500 | 24500 | 24500 | 24450 | 66 |
| 520 | 20250103 | 102200 | 313935550 | 24450 | 24450 | 24450 | 24450 | 19 |
| 521 | 20250103 | 102100 | 313471000 | 24450 | 24350 | 24450 | 24300 | 563 |
| 522 | 20250103 | 102000 | 299724950 | 24350 | 24350 | 24350 | 24350 | 222 |
| 523 | 20250103 | 101900 | 294319250 | 24350 | 24350 | 24400 | 24350 | 20 |
| 524 | 20250103 | 101800 | 293832200 | 24350 | 24350 | 24350 | 24350 | 34 |
| 525 | 20250103 | 101700 | 293004300 | 24350 | 24400 | 24400 | 24350 | 19 |
| 526 | 20250103 | 101600 | 292541600 | 24400 | 24350 | 24400 | 24350 | 1100 |
| 527 | 20250103 | 101500 | 265703750 | 24350 | 24350 | 24400 | 24300 | 538 |
| 528 | 20250103 | 101400 | 252619400 | 24350 | 24350 | 24350 | 24350 | 15 |
| 529 | 20250103 | 101300 | 252254150 | 24350 | 24350 | 24350 | 24350 | 19 |
| 530 | 20250103 | 101200 | 251791500 | 24350 | 24350 | 24350 | 24350 | 68 |
| 531 | 20250103 | 101100 | 250135700 | 24300 | 24300 | 24300 | 24300 | 15 |
| 532 | 20250103 | 101000 | 249771200 | 24300 | 24350 | 24350 | 24300 | 17 |
| 533 | 20250103 | 100900 | 249358000 | 24300 | 24350 | 24350 | 24300 | 31 |
| 534 | 20250103 | 100800 | 248604350 | 24300 | 24350 | 24350 | 24300 | 116 |
| 535 | 20250103 | 100700 | 245780550 | 24300 | 24350 | 24350 | 24300 | 63 |
| 536 | 20250103 | 100600 | 244247250 | 24300 | 24350 | 24350 | 24300 | 195 |
| 537 | 20250103 | 100500 | 239500700 | 24350 | 24450 | 24450 | 24350 | 628 |
| 538 | 20250103 | 100400 | 224153950 | 24450 | 24450 | 24450 | 24450 | 17 |
| 539 | 20250103 | 100300 | 223738300 | 24450 | 24500 | 24500 | 24450 | 30 |
| 540 | 20250103 | 100200 | 223004400 | 24450 | 24500 | 24500 | 24450 | 150 |
| 541 | 20250103 | 100100 | 219329950 | 24550 | 24550 | 24550 | 24550 | 1 |
| 542 | 20250103 | 100000 | 219305400 | 24550 | 24500 | 24550 | 24500 | 401 |
| 543 | 20250103 | 095900 | 209480850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 544 | 20250103 | 095800 | 209480850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 545 | 20250103 | 095700 | 209480850 | 24500 | 24500 | 24500 | 24500 | 5 |
| 546 | 20250103 | 095600 | 209358350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 547 | 20250103 | 095500 | 209358350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 548 | 20250103 | 095400 | 209358350 | 24500 | 24550 | 24550 | 24500 | 13 |
| 549 | 20250103 | 095300 | 209039600 | 24550 | 24650 | 24650 | 24550 | 26 |
| 550 | 20250103 | 095200 | 208401200 | 24600 | 24600 | 24600 | 24600 | 132 |
| 551 | 20250103 | 095100 | 205154000 | 24650 | 24600 | 24650 | 24600 | 46 |
| 552 | 20250103 | 095000 | 204020650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 553 | 20250103 | 094900 | 203995950 | 24700 | 24700 | 24700 | 24700 | 1 |
| 554 | 20250103 | 094800 | 203971250 | 24700 | 24500 | 24700 | 24500 | 1089 |
| 555 | 20250103 | 094700 | 177094950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 556 | 20250103 | 094600 | 177094950 | 24600 | 24600 | 24600 | 24600 | 7 |
| 557 | 20250103 | 094500 | 176922750 | 24450 | 24600 | 24600 | 24450 | 23 |
| 558 | 20250103 | 094400 | 176358000 | 24600 | 24600 | 24600 | 24600 | 205 |
| 559 | 20250103 | 094300 | 171315000 | 24600 | 24600 | 24600 | 24600 | 30 |
| 560 | 20250103 | 094200 | 170577000 | 24600 | 24500 | 24600 | 24400 | 712 |
| 561 | 20250103 | 094100 | 153087200 | 24500 | 24500 | 24500 | 24500 | 11 |
| 562 | 20250103 | 094000 | 152817700 | 24500 | 24500 | 24500 | 24500 | 14 |
| 563 | 20250103 | 093900 | 152474700 | 24500 | 24350 | 24500 | 24350 | 119 |
| 564 | 20250103 | 093800 | 149569350 | 24500 | 24500 | 24500 | 24500 | 1 |
| 565 | 20250103 | 093700 | 149544850 | 24400 | 24350 | 24400 | 24350 | 503 |
| 566 | 20250103 | 093600 | 137294050 | 24300 | 24300 | 24350 | 24250 | 283 |
| 567 | 20250103 | 093500 | 130414050 | 24350 | 24350 | 24350 | 24350 | 10 |
| 568 | 20250103 | 093400 | 130170550 | 24300 | 24350 | 24350 | 24250 | 200 |
| 569 | 20250103 | 093300 | 125314050 | 24250 | 24250 | 24250 | 24250 | 5 |
| 570 | 20250103 | 093200 | 125192800 | 24350 | 24250 | 24350 | 24250 | 21 |
| 571 | 20250103 | 093100 | 124683450 | 24250 | 24300 | 24300 | 24250 | 106 |
| 572 | 20250103 | 093000 | 122108050 | 24400 | 24300 | 24400 | 24300 | 211 |
| 573 | 20250103 | 092900 | 116980650 | 24300 | 24300 | 24300 | 24300 | 133 |
| 574 | 20250103 | 092800 | 113748750 | 24300 | 24300 | 24300 | 24300 | 0 |
| 575 | 20250103 | 092700 | 113748750 | 24300 | 24300 | 24300 | 24300 | 56 |
| 576 | 20250103 | 092600 | 112387950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 577 | 20250103 | 092500 | 112387950 | 24400 | 24350 | 24400 | 24350 | 2 |
| 578 | 20250103 | 092400 | 112339200 | 24300 | 24250 | 24300 | 24250 | 15 |
| 579 | 20250103 | 092300 | 111975200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 580 | 20250103 | 092200 | 111975200 | 24400 | 24400 | 24400 | 24400 | 2 |
| 581 | 20250103 | 092100 | 111926400 | 24250 | 24400 | 24400 | 24250 | 6 |
| 582 | 20250103 | 092000 | 111780750 | 24400 | 24300 | 24400 | 24300 | 50 |
| 583 | 20250103 | 091900 | 110564150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 584 | 20250103 | 091800 | 110564150 | 24500 | 24250 | 24500 | 24250 | 153 |
| 585 | 20250103 | 091700 | 106824850 | 24350 | 24400 | 24400 | 24350 | 14 |
| 586 | 20250103 | 091600 | 106483450 | 24400 | 24300 | 24400 | 24200 | 528 |
| 587 | 20250103 | 091500 | 93672250 | 24400 | 24450 | 24450 | 24300 | 1305 |
| 588 | 20250103 | 091400 | 61948400 | 24450 | 24450 | 24450 | 24450 | 1 |
| 589 | 20250103 | 091300 | 61923950 | 24550 | 24400 | 24550 | 24350 | 144 |
| 590 | 20250103 | 091200 | 58410600 | 24400 | 24500 | 24500 | 24400 | 1173 |
| 591 | 20250103 | 091100 | 29751850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 592 | 20250103 | 091000 | 29751850 | 24600 | 24600 | 24600 | 24600 | 2 |
| 593 | 20250103 | 090900 | 29702650 | 24600 | 24450 | 24600 | 24450 | 15 |
| 594 | 20250103 | 090800 | 29335750 | 24650 | 24650 | 24650 | 24650 | 23 |
| 595 | 20250103 | 090700 | 28768800 | 24650 | 24550 | 24650 | 24550 | 141 |
| 596 | 20250103 | 090600 | 25299750 | 24550 | 24350 | 24550 | 24350 | 407 |
| 597 | 20250103 | 090500 | 15335400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 598 | 20250103 | 090400 | 15310900 | 24500 | 24400 | 24500 | 24350 | 75 |
| 599 | 20250103 | 090300 | 13477100 | 24350 | 24500 | 24500 | 24350 | 192 |
| 600 | 20250103 | 090200 | 8796700 | 24400 | 24400 | 24400 | 24400 | 51 |
| 601 | 20250103 | 090100 | 7552300 | 24400 | 24400 | 24400 | 24400 | 39 |
| 602 | 20250103 | 090000 | 6600700 | 24400 | 24500 | 24500 | 24400 | 270 |