34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 3 | 20250103 | 193000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250103 | 192900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250103 | 192800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250103 | 192700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250103 | 192600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250103 | 192500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250103 | 192400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250103 | 192300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250103 | 192200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250103 | 192100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250103 | 192000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250103 | 191900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250103 | 191800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250103 | 191700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250103 | 191600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250103 | 191500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250103 | 191400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250103 | 191300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250103 | 191200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250103 | 191100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250103 | 191000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250103 | 190900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250103 | 190800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250103 | 190700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250103 | 190600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250103 | 190500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250103 | 190400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250103 | 190300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250103 | 190200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250103 | 190100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 33 | 20250103 | 190000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250103 | 185900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250103 | 185800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250103 | 185700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250103 | 185600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250103 | 185500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250103 | 185400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250103 | 185300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250103 | 185200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250103 | 185100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250103 | 185000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250103 | 184900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250103 | 184800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250103 | 184700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250103 | 184600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250103 | 184500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250103 | 184400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250103 | 184300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250103 | 184200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250103 | 184100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250103 | 184000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250103 | 183900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250103 | 183800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250103 | 183700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250103 | 183600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250103 | 183500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250103 | 183400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250103 | 183300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250103 | 183200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250103 | 183100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 63 | 20250103 | 183000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250103 | 182900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250103 | 182800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250103 | 182700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250103 | 182600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250103 | 182500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250103 | 182400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250103 | 182300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250103 | 182200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250103 | 182100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250103 | 182000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250103 | 181900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250103 | 181800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250103 | 181700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250103 | 181600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250103 | 181500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250103 | 181400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250103 | 181300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250103 | 181200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250103 | 181100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250103 | 181000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250103 | 180900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250103 | 180800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250103 | 180700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250103 | 180600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250103 | 180500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250103 | 180400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250103 | 180300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250103 | 180200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250103 | 180100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 93 | 20250103 | 180000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250103 | 175900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250103 | 175800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250103 | 175700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250103 | 175600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250103 | 175500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250103 | 175400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250103 | 175300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250103 | 175200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250103 | 175100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250103 | 175000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250103 | 174900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250103 | 174800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250103 | 174700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250103 | 174600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250103 | 174500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250103 | 174400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250103 | 174300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250103 | 174200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250103 | 174100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250103 | 174000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250103 | 173900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250103 | 173800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250103 | 173700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250103 | 173600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250103 | 173500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250103 | 173400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250103 | 173300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250103 | 173200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250103 | 173100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 123 | 20250103 | 173000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250103 | 172900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250103 | 172800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250103 | 172700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250103 | 172600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250103 | 172500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250103 | 172400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250103 | 172300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250103 | 172200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250103 | 172100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250103 | 172000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250103 | 171900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250103 | 171800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250103 | 171700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250103 | 171600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250103 | 171500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250103 | 171400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250103 | 171300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250103 | 171200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250103 | 171100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250103 | 171000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250103 | 170900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250103 | 170800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250103 | 170700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250103 | 170600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250103 | 170500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250103 | 170400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250103 | 170300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250103 | 170200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250103 | 170100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 153 | 20250103 | 170000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250103 | 165900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250103 | 165800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250103 | 165700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250103 | 165600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250103 | 165500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250103 | 165400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250103 | 165300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250103 | 165200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250103 | 165100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250103 | 165000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250103 | 164900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250103 | 164800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250103 | 164700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250103 | 164600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250103 | 164500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250103 | 164400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250103 | 164300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250103 | 164200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250103 | 164100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250103 | 164000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250103 | 163900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250103 | 163800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250103 | 163700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250103 | 163600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250103 | 163500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250103 | 163400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250103 | 163300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250103 | 163200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20250103 | 163100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 183 | 20250103 | 163000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20250103 | 162900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20250103 | 162800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20250103 | 162700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20250103 | 162600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20250103 | 162500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20250103 | 162400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20250103 | 162300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20250103 | 162200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20250103 | 162100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20250103 | 162000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20250103 | 161900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20250103 | 161800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20250103 | 161700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20250103 | 161600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20250103 | 161500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20250103 | 161400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20250103 | 161300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20250103 | 161200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20250103 | 161100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20250103 | 161000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20250103 | 160900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20250103 | 160800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20250103 | 160700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20250103 | 160600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20250103 | 160500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20250103 | 160400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20250103 | 160300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20250103 | 160200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20250103 | 160100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 213 | 20250103 | 160000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20250103 | 155900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20250103 | 155800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20250103 | 155700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20250103 | 155600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20250103 | 155500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20250103 | 155400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20250103 | 155300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20250103 | 155200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20250103 | 155100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20250103 | 155000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20250103 | 154900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20250103 | 154800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20250103 | 154700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20250103 | 154600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20250103 | 154500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20250103 | 154400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20250103 | 154300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20250103 | 154200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20250103 | 154100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20250103 | 154000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20250103 | 153900 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20250103 | 153800 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20250103 | 153700 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20250103 | 153600 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20250103 | 153500 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20250103 | 153400 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20250103 | 153300 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20250103 | 153200 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20250103 | 153100 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 243 | 20250103 | 153000 | 18894446100 | 25750 | 25750 | 25750 | 25750 | 21620 |
| 244 | 20250103 | 152900 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 245 | 20250103 | 152800 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 246 | 20250103 | 152700 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 247 | 20250103 | 152600 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20250103 | 152500 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20250103 | 152400 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20250103 | 152300 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20250103 | 152200 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 252 | 20250103 | 152100 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 253 | 20250103 | 152000 | 18337731100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 254 | 20250103 | 151900 | 18337731100 | 25750 | 25600 | 25750 | 25600 | 15521 |
| 255 | 20250103 | 151800 | 17938905750 | 25650 | 25500 | 25650 | 25500 | 5225 |
| 256 | 20250103 | 151700 | 17805283200 | 25500 | 25450 | 25550 | 25450 | 2929 |
| 257 | 20250103 | 151600 | 17730595300 | 25500 | 25550 | 25550 | 25450 | 4205 |
| 258 | 20250103 | 151500 | 17623348850 | 25500 | 25550 | 25550 | 25500 | 1989 |
| 259 | 20250103 | 151400 | 17572574000 | 25500 | 25500 | 25550 | 25450 | 3687 |
| 260 | 20250103 | 151300 | 17478513300 | 25550 | 25500 | 25550 | 25500 | 2038 |
| 261 | 20250103 | 151200 | 17426480700 | 25500 | 25500 | 25550 | 25450 | 3270 |
| 262 | 20250103 | 151100 | 17343091700 | 25500 | 25550 | 25550 | 25500 | 1417 |
| 263 | 20250103 | 151000 | 17306921100 | 25550 | 25500 | 25550 | 25450 | 5171 |
| 264 | 20250103 | 150900 | 17175041750 | 25500 | 25550 | 25600 | 25500 | 1739 |
| 265 | 20250103 | 150800 | 17130600450 | 25550 | 25600 | 25600 | 25550 | 2820 |
| 266 | 20250103 | 150700 | 17058507500 | 25550 | 25600 | 25650 | 25550 | 2530 |
| 267 | 20250103 | 150600 | 16993739700 | 25650 | 25700 | 25700 | 25600 | 2884 |
| 268 | 20250103 | 150500 | 16919788500 | 25700 | 25600 | 25700 | 25550 | 2958 |
| 269 | 20250103 | 150400 | 16843986700 | 25550 | 25700 | 25700 | 25550 | 4515 |
| 270 | 20250103 | 150300 | 16728299800 | 25650 | 25650 | 25700 | 25650 | 2891 |
| 271 | 20250103 | 150200 | 16654111700 | 25650 | 25700 | 25750 | 25650 | 1941 |
| 272 | 20250103 | 150100 | 16604223350 | 25700 | 25700 | 25750 | 25650 | 2575 |
| 273 | 20250103 | 150000 | 16538025300 | 25700 | 25650 | 25750 | 25650 | 3449 |
| 274 | 20250103 | 145900 | 16449369350 | 25650 | 25700 | 25750 | 25650 | 3171 |
| 275 | 20250103 | 145800 | 16367860850 | 25700 | 25700 | 25750 | 25650 | 2105 |
| 276 | 20250103 | 145700 | 16313782750 | 25700 | 25650 | 25700 | 25650 | 1709 |
| 277 | 20250103 | 145600 | 16269884400 | 25700 | 25700 | 25700 | 25600 | 3896 |
| 278 | 20250103 | 145500 | 16169924050 | 25700 | 25700 | 25750 | 25650 | 5237 |
| 279 | 20250103 | 145400 | 16035269600 | 25700 | 25750 | 25800 | 25700 | 7287 |
| 280 | 20250103 | 145300 | 15847602400 | 25750 | 25650 | 25800 | 25650 | 7167 |
| 281 | 20250103 | 145200 | 15663155150 | 25700 | 25650 | 25800 | 25600 | 22984 |
| 282 | 20250103 | 145100 | 15071799300 | 25650 | 25550 | 25650 | 25550 | 13125 |
| 283 | 20250103 | 145000 | 14735535750 | 25650 | 25600 | 25650 | 25550 | 4601 |
| 284 | 20250103 | 144900 | 14617782050 | 25550 | 25550 | 25650 | 25500 | 13808 |
| 285 | 20250103 | 144800 | 14264380000 | 25500 | 25400 | 25550 | 25350 | 4073 |
| 286 | 20250103 | 144700 | 14160750850 | 25350 | 25450 | 25450 | 25350 | 3103 |
| 287 | 20250103 | 144600 | 14081939500 | 25400 | 25450 | 25450 | 25400 | 1102 |
| 288 | 20250103 | 144500 | 14053930700 | 25450 | 25350 | 25450 | 25350 | 2083 |
| 289 | 20250103 | 144400 | 14000994850 | 25450 | 25450 | 25500 | 25350 | 6554 |
| 290 | 20250103 | 144300 | 13834163850 | 25450 | 25500 | 25500 | 25450 | 1864 |
| 291 | 20250103 | 144200 | 13786643550 | 25500 | 25500 | 25500 | 25450 | 3143 |
| 292 | 20250103 | 144100 | 13706497550 | 25450 | 25400 | 25500 | 25350 | 2476 |
| 293 | 20250103 | 144000 | 13643502500 | 25350 | 25400 | 25400 | 25350 | 1529 |
| 294 | 20250103 | 143900 | 13604688800 | 25350 | 25400 | 25400 | 25350 | 1773 |
| 295 | 20250103 | 143800 | 13559672600 | 25350 | 25350 | 25400 | 25300 | 1668 |
| 296 | 20250103 | 143700 | 13517321200 | 25350 | 25300 | 25400 | 25300 | 2066 |
| 297 | 20250103 | 143600 | 13464925750 | 25300 | 25350 | 25400 | 25300 | 2557 |
| 298 | 20250103 | 143500 | 13400148850 | 25400 | 25400 | 25450 | 25350 | 3393 |
| 299 | 20250103 | 143400 | 13314039800 | 25400 | 25300 | 25450 | 25250 | 10015 |
| 300 | 20250103 | 143300 | 13060013050 | 25350 | 25550 | 25600 | 25350 | 15189 |
| 301 | 20250103 | 143200 | 12672978850 | 25550 | 25350 | 25600 | 25250 | 21417 |
| 302 | 20250103 | 143100 | 12128183600 | 25300 | 25250 | 25300 | 25150 | 5879 |
| 303 | 20250103 | 143000 | 11979649550 | 25250 | 25050 | 25250 | 25050 | 7753 |
| 304 | 20250103 | 142900 | 11784545100 | 25050 | 25100 | 25100 | 25000 | 325 |
| 305 | 20250103 | 142800 | 11776406800 | 25050 | 25050 | 25050 | 25050 | 705 |
| 306 | 20250103 | 142700 | 11758746550 | 25050 | 25000 | 25050 | 25000 | 718 |
| 307 | 20250103 | 142600 | 11740766450 | 25000 | 25000 | 25000 | 25000 | 1196 |
| 308 | 20250103 | 142500 | 11710866450 | 25000 | 25000 | 25050 | 25000 | 1081 |
| 309 | 20250103 | 142400 | 11683840800 | 25000 | 25050 | 25050 | 25000 | 299 |
| 310 | 20250103 | 142300 | 11676365300 | 25050 | 25050 | 25100 | 25050 | 279 |
| 311 | 20250103 | 142200 | 11669374550 | 25050 | 25100 | 25100 | 25050 | 14 |
| 312 | 20250103 | 142100 | 11669023750 | 25050 | 25050 | 25100 | 25050 | 328 |
| 313 | 20250103 | 142000 | 11660807250 | 25050 | 25050 | 25050 | 25000 | 235 |
| 314 | 20250103 | 141900 | 11654921350 | 25050 | 25050 | 25100 | 25050 | 1547 |
| 315 | 20250103 | 141800 | 11616149050 | 25050 | 25000 | 25050 | 25000 | 13 |
| 316 | 20250103 | 141700 | 11615823450 | 25000 | 25050 | 25050 | 25000 | 5 |
| 317 | 20250103 | 141600 | 11615698250 | 25050 | 25050 | 25050 | 25000 | 201 |
| 318 | 20250103 | 141500 | 11610663450 | 25050 | 25050 | 25100 | 25050 | 653 |
| 319 | 20250103 | 141400 | 11594305000 | 24950 | 25000 | 25000 | 24950 | 101 |
| 320 | 20250103 | 141300 | 11591780050 | 25000 | 25000 | 25000 | 24950 | 493 |
| 321 | 20250103 | 141200 | 11579458900 | 25000 | 25000 | 25000 | 24950 | 423 |
| 322 | 20250103 | 141100 | 11568896700 | 25000 | 25000 | 25000 | 25000 | 60 |
| 323 | 20250103 | 141000 | 11567396700 | 24950 | 24950 | 24950 | 24950 | 137 |
| 324 | 20250103 | 140900 | 11563978550 | 24950 | 24950 | 24950 | 24950 | 187 |
| 325 | 20250103 | 140800 | 11559312900 | 24950 | 24950 | 24950 | 24950 | 5 |
| 326 | 20250103 | 140700 | 11559188150 | 24950 | 24950 | 24950 | 24900 | 1331 |
| 327 | 20250103 | 140600 | 11525985600 | 24950 | 25050 | 25050 | 24950 | 657 |
| 328 | 20250103 | 140500 | 11509561850 | 25000 | 25050 | 25050 | 25000 | 119 |
| 329 | 20250103 | 140400 | 11506581150 | 25050 | 25100 | 25100 | 25050 | 13 |
| 330 | 20250103 | 140300 | 11506255400 | 25050 | 25000 | 25050 | 25000 | 969 |
| 331 | 20250103 | 140200 | 11482012250 | 25000 | 24950 | 25000 | 24900 | 1272 |
| 332 | 20250103 | 140100 | 11450275950 | 24950 | 24950 | 25000 | 24900 | 258 |
| 333 | 20250103 | 140000 | 11443840400 | 25000 | 25000 | 25000 | 24900 | 522 |
| 334 | 20250103 | 135900 | 11430825700 | 25000 | 25050 | 25100 | 25000 | 706 |
| 335 | 20250103 | 135800 | 11413164750 | 25050 | 24900 | 25050 | 24900 | 2484 |
| 336 | 20250103 | 135700 | 11351126750 | 24950 | 24950 | 24950 | 24900 | 300 |
| 337 | 20250103 | 135600 | 11343644600 | 24900 | 24950 | 24950 | 24900 | 61 |
| 338 | 20250103 | 135500 | 11342122700 | 24900 | 24950 | 24950 | 24900 | 179 |
| 339 | 20250103 | 135400 | 11337665050 | 24950 | 24950 | 24950 | 24900 | 17 |
| 340 | 20250103 | 135300 | 11337241050 | 24950 | 24950 | 24950 | 24900 | 651 |
| 341 | 20250103 | 135200 | 11321001100 | 24900 | 24850 | 24900 | 24850 | 1587 |
| 342 | 20250103 | 135100 | 11281499800 | 24900 | 24900 | 24900 | 24900 | 498 |
| 343 | 20250103 | 135000 | 11269099600 | 24900 | 24950 | 24950 | 24900 | 1124 |
| 344 | 20250103 | 134900 | 11241111700 | 24950 | 24850 | 24950 | 24850 | 526 |
| 345 | 20250103 | 134800 | 11228024050 | 24900 | 24900 | 24900 | 24850 | 523 |
| 346 | 20250103 | 134700 | 11215002400 | 24900 | 24800 | 24900 | 24800 | 275 |
| 347 | 20250103 | 134600 | 11208163300 | 24800 | 24850 | 24850 | 24750 | 2743 |
| 348 | 20250103 | 134500 | 11140236900 | 24800 | 24850 | 24850 | 24800 | 1771 |
| 349 | 20250103 | 134400 | 11096315850 | 24800 | 24800 | 24850 | 24800 | 998 |
| 350 | 20250103 | 134300 | 11071553800 | 24850 | 24800 | 24850 | 24750 | 724 |
| 351 | 20250103 | 134200 | 11053598400 | 24850 | 24700 | 24900 | 24700 | 1758 |
| 352 | 20250103 | 134100 | 11009986600 | 24750 | 24750 | 24800 | 24700 | 2415 |
| 353 | 20250103 | 134000 | 10950268050 | 24750 | 24750 | 24750 | 24650 | 932 |
| 354 | 20250103 | 133900 | 10927248100 | 24700 | 24750 | 24750 | 24650 | 3964 |
| 355 | 20250103 | 133800 | 10829329450 | 24750 | 24800 | 24900 | 24700 | 7178 |
| 356 | 20250103 | 133700 | 10651601400 | 24800 | 25000 | 25050 | 24750 | 13934 |
| 357 | 20250103 | 133600 | 10304915700 | 25050 | 25100 | 25100 | 25050 | 701 |
| 358 | 20250103 | 133500 | 10287353750 | 25050 | 25100 | 25100 | 25050 | 207 |
| 359 | 20250103 | 133400 | 10282160600 | 25100 | 25150 | 25150 | 25100 | 144 |
| 360 | 20250103 | 133300 | 10278546150 | 25150 | 25150 | 25150 | 25150 | 169 |
| 361 | 20250103 | 133200 | 10274295800 | 25100 | 25050 | 25100 | 25000 | 1594 |
| 362 | 20250103 | 133100 | 10234309500 | 25050 | 25050 | 25050 | 25050 | 91 |
| 363 | 20250103 | 133000 | 10232029950 | 25050 | 25000 | 25050 | 25000 | 17 |
| 364 | 20250103 | 132900 | 10231604600 | 25000 | 25050 | 25050 | 25000 | 681 |
| 365 | 20250103 | 132800 | 10214546300 | 25050 | 25050 | 25100 | 25050 | 933 |
| 366 | 20250103 | 132700 | 10191132350 | 25050 | 25000 | 25050 | 24950 | 902 |
| 367 | 20250103 | 132600 | 10168581700 | 25050 | 25050 | 25100 | 25000 | 15 |
| 368 | 20250103 | 132500 | 10168206000 | 25000 | 25100 | 25100 | 25000 | 313 |
| 369 | 20250103 | 132400 | 10160380100 | 25100 | 25050 | 25100 | 25050 | 2625 |
| 370 | 20250103 | 132300 | 10094571050 | 25050 | 24900 | 25050 | 24900 | 3404 |
| 371 | 20250103 | 132200 | 10009564550 | 24900 | 25000 | 25000 | 24900 | 792 |
| 372 | 20250103 | 132100 | 9989814150 | 24950 | 24950 | 24950 | 24900 | 535 |
| 373 | 20250103 | 132000 | 9976465950 | 24950 | 24950 | 24950 | 24900 | 36 |
| 374 | 20250103 | 131900 | 9975568000 | 24950 | 24950 | 24950 | 24900 | 1115 |
| 375 | 20250103 | 131800 | 9947788750 | 24950 | 24950 | 25000 | 24950 | 834 |
| 376 | 20250103 | 131700 | 9926978500 | 24900 | 24950 | 24950 | 24900 | 1599 |
| 377 | 20250103 | 131600 | 9887152100 | 24950 | 25000 | 25000 | 24950 | 2942 |
| 378 | 20250103 | 131500 | 9813678900 | 25000 | 25050 | 25050 | 25000 | 104 |
| 379 | 20250103 | 131400 | 9811077600 | 25050 | 25000 | 25050 | 25000 | 944 |
| 380 | 20250103 | 131300 | 9787448200 | 25000 | 25000 | 25050 | 25000 | 129 |
| 381 | 20250103 | 131200 | 9784221700 | 25050 | 25000 | 25050 | 25000 | 154 |
| 382 | 20250103 | 131100 | 9780367850 | 25000 | 25050 | 25050 | 25000 | 365 |
| 383 | 20250103 | 131000 | 9771236050 | 25000 | 25050 | 25050 | 25000 | 56 |
| 384 | 20250103 | 130900 | 9769835050 | 25050 | 25000 | 25050 | 25000 | 131 |
| 385 | 20250103 | 130800 | 9766554200 | 25000 | 25000 | 25000 | 25000 | 402 |
| 386 | 20250103 | 130700 | 9756504200 | 25000 | 25000 | 25050 | 25000 | 572 |
| 387 | 20250103 | 130600 | 9742204050 | 25000 | 25000 | 25050 | 25000 | 34 |
| 388 | 20250103 | 130500 | 9741353300 | 25050 | 25050 | 25050 | 25050 | 109 |
| 389 | 20250103 | 130400 | 9738622850 | 25000 | 25050 | 25050 | 25000 | 336 |
| 390 | 20250103 | 130300 | 9730220600 | 25000 | 25050 | 25050 | 25000 | 360 |
| 391 | 20250103 | 130200 | 9721219450 | 25050 | 25000 | 25050 | 25000 | 621 |
| 392 | 20250103 | 130100 | 9705689000 | 25000 | 25000 | 25000 | 25000 | 730 |
| 393 | 20250103 | 130000 | 9687439000 | 25000 | 25000 | 25050 | 25000 | 488 |
| 394 | 20250103 | 125900 | 9675232450 | 25050 | 25050 | 25050 | 25050 | 269 |
| 395 | 20250103 | 125800 | 9668494000 | 25050 | 25100 | 25100 | 25050 | 661 |
| 396 | 20250103 | 125700 | 9651935900 | 25100 | 25100 | 25100 | 25050 | 132 |
| 397 | 20250103 | 125600 | 9648628500 | 25050 | 25050 | 25050 | 25050 | 50 |
| 398 | 20250103 | 125500 | 9647376000 | 25050 | 25050 | 25100 | 25050 | 734 |
| 399 | 20250103 | 125400 | 9628989250 | 25050 | 25100 | 25100 | 25050 | 102 |
| 400 | 20250103 | 125300 | 9626430850 | 25050 | 25050 | 25100 | 25050 | 148 |
| 401 | 20250103 | 125200 | 9622722550 | 25100 | 25050 | 25100 | 25050 | 66 |
| 402 | 20250103 | 125100 | 9621066000 | 25050 | 25050 | 25050 | 25000 | 682 |
| 403 | 20250103 | 125000 | 9603981950 | 25050 | 25100 | 25100 | 25050 | 486 |
| 404 | 20250103 | 124900 | 9591807600 | 25050 | 25050 | 25100 | 25050 | 1169 |
| 405 | 20250103 | 124800 | 9562517600 | 25050 | 25100 | 25100 | 25050 | 317 |
| 406 | 20250103 | 124700 | 9554576450 | 25050 | 25100 | 25100 | 25050 | 576 |
| 407 | 20250103 | 124600 | 9540147600 | 25050 | 25050 | 25050 | 25050 | 575 |
| 408 | 20250103 | 124500 | 9525743850 | 25050 | 25100 | 25100 | 25050 | 256 |
| 409 | 20250103 | 124400 | 9519330550 | 25100 | 25050 | 25100 | 25050 | 241 |
| 410 | 20250103 | 124300 | 9513292150 | 25000 | 25050 | 25050 | 25000 | 410 |
| 411 | 20250103 | 124200 | 9503022100 | 25100 | 25100 | 25100 | 25100 | 315 |
| 412 | 20250103 | 124100 | 9495115600 | 25050 | 25000 | 25050 | 25000 | 298 |
| 413 | 20250103 | 124000 | 9487659050 | 25000 | 25050 | 25050 | 25000 | 182 |
| 414 | 20250103 | 123900 | 9483103000 | 25050 | 25100 | 25100 | 25050 | 1339 |
| 415 | 20250103 | 123800 | 9449551700 | 25100 | 25150 | 25150 | 25100 | 190 |
| 416 | 20250103 | 123700 | 9444781850 | 25100 | 25150 | 25150 | 25100 | 3157 |
| 417 | 20250103 | 123600 | 9365529800 | 25200 | 25150 | 25200 | 25150 | 237 |
| 418 | 20250103 | 123500 | 9359568000 | 25150 | 25150 | 25200 | 25150 | 118 |
| 419 | 20250103 | 123400 | 9356598700 | 25150 | 25200 | 25200 | 25150 | 166 |
| 420 | 20250103 | 123300 | 9352421300 | 25200 | 25150 | 25200 | 25150 | 434 |
| 421 | 20250103 | 123200 | 9341491000 | 25150 | 25200 | 25200 | 25150 | 416 |
| 422 | 20250103 | 123100 | 9331012850 | 25150 | 25150 | 25200 | 25100 | 153 |
| 423 | 20250103 | 123000 | 9327171250 | 25100 | 25150 | 25150 | 25100 | 465 |
| 424 | 20250103 | 122900 | 9315487100 | 25150 | 25150 | 25150 | 25150 | 567 |
| 425 | 20250103 | 122800 | 9301227050 | 25150 | 25150 | 25150 | 25150 | 379 |
| 426 | 20250103 | 122700 | 9291695200 | 25150 | 25200 | 25200 | 25150 | 442 |
| 427 | 20250103 | 122600 | 9280578550 | 25200 | 25250 | 25250 | 25150 | 359 |
| 428 | 20250103 | 122500 | 9271545350 | 25200 | 25200 | 25250 | 25200 | 1352 |
| 429 | 20250103 | 122400 | 9237474850 | 25250 | 25250 | 25250 | 25200 | 650 |
| 430 | 20250103 | 122300 | 9221078900 | 25250 | 25250 | 25250 | 25250 | 403 |
| 431 | 20250103 | 122200 | 9210903150 | 25250 | 25300 | 25300 | 25250 | 456 |
| 432 | 20250103 | 122100 | 9199366400 | 25300 | 25250 | 25300 | 25250 | 123 |
| 433 | 20250103 | 122000 | 9196260600 | 25250 | 25250 | 25250 | 25250 | 260 |
| 434 | 20250103 | 121900 | 9189695600 | 25250 | 25200 | 25250 | 25200 | 1126 |
| 435 | 20250103 | 121800 | 9161274550 | 25200 | 25200 | 25250 | 25200 | 250 |
| 436 | 20250103 | 121700 | 9154974000 | 25250 | 25200 | 25250 | 25200 | 88 |
| 437 | 20250103 | 121600 | 9152752200 | 25250 | 25250 | 25300 | 25200 | 375 |
| 438 | 20250103 | 121500 | 9143283550 | 25250 | 25200 | 25300 | 25200 | 708 |
| 439 | 20250103 | 121400 | 9125411200 | 25200 | 25250 | 25300 | 25200 | 1234 |
| 440 | 20250103 | 121300 | 9094252950 | 25250 | 25200 | 25250 | 25200 | 396 |
| 441 | 20250103 | 121200 | 9084264800 | 25200 | 25250 | 25250 | 25200 | 1870 |
| 442 | 20250103 | 121100 | 9037099800 | 25300 | 25300 | 25300 | 25250 | 173 |
| 443 | 20250103 | 121000 | 9032723950 | 25250 | 25250 | 25250 | 25250 | 789 |
| 444 | 20250103 | 120900 | 9012801700 | 25250 | 25250 | 25300 | 25200 | 1557 |
| 445 | 20250103 | 120800 | 8973505800 | 25250 | 25200 | 25250 | 25200 | 680 |
| 446 | 20250103 | 120700 | 8956357750 | 25250 | 25250 | 25300 | 25200 | 756 |
| 447 | 20250103 | 120600 | 8937276650 | 25300 | 25300 | 25300 | 25250 | 4468 |
| 448 | 20250103 | 120500 | 8824433200 | 25300 | 25300 | 25300 | 25250 | 441 |
| 449 | 20250103 | 120400 | 8813280750 | 25350 | 25300 | 25350 | 25200 | 11131 |
| 450 | 20250103 | 120300 | 8531999300 | 25350 | 25350 | 25350 | 25300 | 2603 |
| 451 | 20250103 | 120200 | 8466067750 | 25350 | 25350 | 25350 | 25300 | 1409 |
| 452 | 20250103 | 120100 | 8430352900 | 25350 | 25250 | 25350 | 25250 | 2250 |
| 453 | 20250103 | 120000 | 8373459800 | 25250 | 25300 | 25300 | 25250 | 1487 |
| 454 | 20250103 | 115900 | 8335891750 | 25300 | 25250 | 25350 | 25250 | 3980 |
| 455 | 20250103 | 115800 | 8235246000 | 25250 | 25250 | 25300 | 25200 | 2813 |
| 456 | 20250103 | 115700 | 8164171800 | 25250 | 25300 | 25350 | 25250 | 7490 |
| 457 | 20250103 | 115600 | 7974748600 | 25250 | 25250 | 25300 | 25200 | 3541 |
| 458 | 20250103 | 115500 | 7885374800 | 25200 | 25250 | 25250 | 25200 | 2037 |
| 459 | 20250103 | 115400 | 7833988300 | 25200 | 25200 | 25250 | 25200 | 1604 |
| 460 | 20250103 | 115300 | 7793510150 | 25200 | 25150 | 25250 | 25150 | 2772 |
| 461 | 20250103 | 115200 | 7723672550 | 25200 | 25100 | 25200 | 25100 | 1782 |
| 462 | 20250103 | 115100 | 7678852750 | 25150 | 25100 | 25150 | 25050 | 4958 |
| 463 | 20250103 | 115000 | 7554409550 | 25150 | 25150 | 25150 | 25050 | 2470 |
| 464 | 20250103 | 114900 | 7492404650 | 25150 | 25100 | 25150 | 25100 | 121 |
| 465 | 20250103 | 114800 | 7489364150 | 25100 | 25100 | 25100 | 25100 | 655 |
| 466 | 20250103 | 114700 | 7472923650 | 25100 | 25100 | 25100 | 25050 | 405 |
| 467 | 20250103 | 114600 | 7462767850 | 25050 | 25050 | 25050 | 25050 | 191 |
| 468 | 20250103 | 114500 | 7457983300 | 25100 | 25100 | 25100 | 25050 | 354 |
| 469 | 20250103 | 114400 | 7449109350 | 25050 | 25050 | 25100 | 25050 | 643 |
| 470 | 20250103 | 114300 | 7432985700 | 25100 | 25100 | 25100 | 25100 | 453 |
| 471 | 20250103 | 114200 | 7421615400 | 25100 | 25100 | 25100 | 25050 | 600 |
| 472 | 20250103 | 114100 | 7406559950 | 25100 | 25050 | 25100 | 25050 | 506 |
| 473 | 20250103 | 114000 | 7393883600 | 25050 | 25050 | 25050 | 25000 | 836 |
| 474 | 20250103 | 113900 | 7372956800 | 25050 | 25000 | 25050 | 25000 | 483 |
| 475 | 20250103 | 113800 | 7360859400 | 25000 | 25000 | 25000 | 25000 | 353 |
| 476 | 20250103 | 113700 | 7352034400 | 25050 | 25050 | 25050 | 25000 | 76 |
| 477 | 20250103 | 113600 | 7350132600 | 25000 | 25000 | 25050 | 25000 | 963 |
| 478 | 20250103 | 113500 | 7326057050 | 24950 | 24950 | 25000 | 24950 | 273 |
| 479 | 20250103 | 113400 | 7319237150 | 25000 | 25000 | 25000 | 24950 | 450 |
| 480 | 20250103 | 113300 | 7307993350 | 24950 | 24950 | 25000 | 24950 | 348 |
| 481 | 20250103 | 113200 | 7299307750 | 24950 | 25000 | 25000 | 24950 | 272 |
| 482 | 20250103 | 113100 | 7292513550 | 25000 | 24950 | 25000 | 24950 | 470 |
| 483 | 20250103 | 113000 | 7280769400 | 24950 | 25000 | 25000 | 24950 | 632 |
| 484 | 20250103 | 112900 | 7264992500 | 25000 | 25000 | 25050 | 25000 | 567 |
| 485 | 20250103 | 112800 | 7250817100 | 25000 | 25050 | 25050 | 25000 | 808 |
| 486 | 20250103 | 112700 | 7230596750 | 25050 | 25000 | 25050 | 25000 | 846 |
| 487 | 20250103 | 112600 | 7209427700 | 25000 | 25050 | 25050 | 24950 | 790 |
| 488 | 20250103 | 112500 | 7189676750 | 25000 | 25050 | 25050 | 25000 | 601 |
| 489 | 20250103 | 112400 | 7174628750 | 25050 | 25000 | 25050 | 25000 | 1569 |
| 490 | 20250103 | 112300 | 7135401400 | 25000 | 25000 | 25050 | 25000 | 133 |
| 491 | 20250103 | 112200 | 7132070350 | 25050 | 25050 | 25050 | 25000 | 151 |
| 492 | 20250103 | 112100 | 7128287850 | 25050 | 25100 | 25100 | 25000 | 862 |
| 493 | 20250103 | 112000 | 7106700050 | 25100 | 25100 | 25100 | 25050 | 1049 |
| 494 | 20250103 | 111900 | 7080397450 | 25100 | 25000 | 25100 | 25000 | 2932 |
| 495 | 20250103 | 111800 | 7007024050 | 24950 | 24950 | 24950 | 24900 | 1160 |
| 496 | 20250103 | 111700 | 6978082550 | 24900 | 24950 | 24950 | 24900 | 165 |
| 497 | 20250103 | 111600 | 6973970650 | 24900 | 24900 | 24950 | 24900 | 427 |
| 498 | 20250103 | 111500 | 6963338000 | 24950 | 24900 | 24950 | 24900 | 176 |
| 499 | 20250103 | 111400 | 6958952800 | 24900 | 24900 | 24950 | 24900 | 1519 |
| 500 | 20250103 | 111300 | 6921129550 | 24900 | 24900 | 24950 | 24900 | 527 |
| 501 | 20250103 | 111200 | 6908006750 | 24900 | 24950 | 24950 | 24900 | 238 |
| 502 | 20250103 | 111100 | 6902075400 | 24950 | 24950 | 24950 | 24900 | 1669 |
| 503 | 20250103 | 111000 | 6860499700 | 24950 | 25000 | 25000 | 24900 | 2846 |
| 504 | 20250103 | 110900 | 6789492000 | 25000 | 24950 | 25000 | 24950 | 847 |
| 505 | 20250103 | 110800 | 6768327450 | 25000 | 25000 | 25000 | 24950 | 254 |
| 506 | 20250103 | 110700 | 6761986850 | 25000 | 24900 | 25000 | 24900 | 4496 |
| 507 | 20250103 | 110600 | 6649867800 | 24850 | 24900 | 24950 | 24850 | 1588 |
| 508 | 20250103 | 110500 | 6610332700 | 24900 | 24900 | 24900 | 24850 | 443 |
| 509 | 20250103 | 110400 | 6599305700 | 24850 | 24850 | 24900 | 24850 | 294 |
| 510 | 20250103 | 110300 | 6591991900 | 24900 | 24950 | 24950 | 24850 | 878 |
| 511 | 20250103 | 110200 | 6570129450 | 24900 | 24950 | 24950 | 24900 | 431 |
| 512 | 20250103 | 110100 | 6559396900 | 24900 | 24850 | 24900 | 24850 | 204 |
| 513 | 20250103 | 110000 | 6554318500 | 24850 | 24850 | 24850 | 24850 | 554 |
| 514 | 20250103 | 105900 | 6540551600 | 24850 | 24850 | 24850 | 24800 | 428 |
| 515 | 20250103 | 105800 | 6529916300 | 24850 | 24850 | 24850 | 24800 | 128 |
| 516 | 20250103 | 105700 | 6526739500 | 24850 | 24900 | 24900 | 24850 | 119 |
| 517 | 20250103 | 105600 | 6523776950 | 24800 | 24850 | 24850 | 24800 | 144 |
| 518 | 20250103 | 105500 | 6520198750 | 24900 | 24900 | 24900 | 24800 | 1112 |
| 519 | 20250103 | 105400 | 6492585600 | 24850 | 24900 | 24950 | 24850 | 1079 |
| 520 | 20250103 | 105300 | 6465737700 | 24950 | 24900 | 24950 | 24900 | 78 |
| 521 | 20250103 | 105200 | 6463792300 | 24950 | 24900 | 24950 | 24850 | 2095 |
| 522 | 20250103 | 105100 | 6411669850 | 24950 | 24850 | 24950 | 24800 | 10061 |
| 523 | 20250103 | 105000 | 6161537050 | 24850 | 24800 | 24850 | 24800 | 671 |
| 524 | 20250103 | 104900 | 6144875850 | 24800 | 24850 | 24850 | 24750 | 1353 |
| 525 | 20250103 | 104800 | 6111321950 | 24850 | 24850 | 24850 | 24800 | 99 |
| 526 | 20250103 | 104700 | 6108862800 | 24850 | 24850 | 24850 | 24800 | 472 |
| 527 | 20250103 | 104600 | 6097135100 | 24800 | 24800 | 24800 | 24750 | 313 |
| 528 | 20250103 | 104500 | 6089372750 | 24800 | 24800 | 24850 | 24800 | 468 |
| 529 | 20250103 | 104400 | 6077766000 | 24800 | 24800 | 24800 | 24750 | 363 |
| 530 | 20250103 | 104300 | 6068780600 | 24800 | 24700 | 24800 | 24700 | 369 |
| 531 | 20250103 | 104200 | 6059652750 | 24700 | 24800 | 24800 | 24700 | 3105 |
| 532 | 20250103 | 104100 | 5982812500 | 24750 | 24750 | 24800 | 24750 | 538 |
| 533 | 20250103 | 104000 | 5969483000 | 24750 | 24800 | 24800 | 24750 | 209 |
| 534 | 20250103 | 103900 | 5964304550 | 24800 | 24750 | 24800 | 24750 | 1491 |
| 535 | 20250103 | 103800 | 5927391800 | 24750 | 24750 | 24750 | 24700 | 921 |
| 536 | 20250103 | 103700 | 5904599550 | 24750 | 24750 | 24750 | 24750 | 672 |
| 537 | 20250103 | 103600 | 5887967550 | 24750 | 24800 | 24800 | 24750 | 573 |
| 538 | 20250103 | 103500 | 5873784500 | 24800 | 24750 | 24800 | 24750 | 2893 |
| 539 | 20250103 | 103400 | 5802158100 | 24750 | 24800 | 24800 | 24750 | 204 |
| 540 | 20250103 | 103300 | 5797102200 | 24850 | 24800 | 24850 | 24750 | 918 |
| 541 | 20250103 | 103200 | 5774349100 | 24800 | 24800 | 24850 | 24800 | 129 |
| 542 | 20250103 | 103100 | 5771149200 | 24800 | 24800 | 24850 | 24800 | 837 |
| 543 | 20250103 | 103000 | 5750391350 | 24850 | 24900 | 24900 | 24800 | 1039 |
| 544 | 20250103 | 102900 | 5724592100 | 24900 | 24850 | 24900 | 24850 | 264 |
| 545 | 20250103 | 102800 | 5718028200 | 24900 | 24950 | 24950 | 24900 | 145 |
| 546 | 20250103 | 102700 | 5714416600 | 24950 | 24900 | 24950 | 24850 | 2603 |
| 547 | 20250103 | 102600 | 5649645600 | 24900 | 24850 | 24900 | 24850 | 1827 |
| 548 | 20250103 | 102500 | 5604176800 | 24850 | 24900 | 24950 | 24850 | 1198 |
| 549 | 20250103 | 102400 | 5574346650 | 24900 | 24900 | 24950 | 24900 | 676 |
| 550 | 20250103 | 102300 | 5557504850 | 24950 | 24900 | 24950 | 24900 | 94 |
| 551 | 20250103 | 102200 | 5555163350 | 24950 | 24950 | 24950 | 24950 | 413 |
| 552 | 20250103 | 102100 | 5544859000 | 25000 | 24950 | 25000 | 24900 | 1959 |
| 553 | 20250103 | 102000 | 5495986350 | 24950 | 25000 | 25000 | 24950 | 675 |
| 554 | 20250103 | 101900 | 5479144250 | 25000 | 25000 | 25050 | 25000 | 735 |
| 555 | 20250103 | 101800 | 5460764250 | 25050 | 25050 | 25100 | 25000 | 3410 |
| 556 | 20250103 | 101700 | 5375436000 | 25050 | 25000 | 25050 | 25000 | 560 |
| 557 | 20250103 | 101600 | 5361416350 | 25000 | 25050 | 25050 | 25000 | 117 |
| 558 | 20250103 | 101500 | 5358489700 | 25050 | 25050 | 25050 | 25000 | 356 |
| 559 | 20250103 | 101400 | 5349574050 | 25050 | 24950 | 25050 | 24950 | 2203 |
| 560 | 20250103 | 101300 | 5294509750 | 24950 | 24950 | 25000 | 24900 | 1151 |
| 561 | 20250103 | 101200 | 5265802050 | 25000 | 25000 | 25000 | 24950 | 2394 |
| 562 | 20250103 | 101100 | 5205965450 | 25000 | 24950 | 25000 | 24950 | 1375 |
| 563 | 20250103 | 101000 | 5171594100 | 24950 | 24950 | 25000 | 24900 | 910 |
| 564 | 20250103 | 100900 | 5148897450 | 24950 | 24900 | 24950 | 24850 | 999 |
| 565 | 20250103 | 100800 | 5124018900 | 24900 | 24800 | 24900 | 24800 | 1792 |
| 566 | 20250103 | 100700 | 5079496250 | 24800 | 24800 | 24800 | 24800 | 728 |
| 567 | 20250103 | 100600 | 5061441850 | 24800 | 24850 | 24850 | 24800 | 338 |
| 568 | 20250103 | 100500 | 5053049900 | 24850 | 24800 | 24850 | 24800 | 1295 |
| 569 | 20250103 | 100400 | 5020901000 | 24800 | 24800 | 24800 | 24750 | 121 |
| 570 | 20250103 | 100300 | 5017901100 | 24800 | 24850 | 24850 | 24750 | 143 |
| 571 | 20250103 | 100200 | 5014353500 | 24800 | 24800 | 24800 | 24750 | 581 |
| 572 | 20250103 | 100100 | 4999945300 | 24800 | 24800 | 24800 | 24800 | 404 |
| 573 | 20250103 | 100000 | 4989926100 | 24800 | 24700 | 24800 | 24700 | 2210 |
| 574 | 20250103 | 095900 | 4935241250 | 24700 | 24650 | 24700 | 24600 | 2830 |
| 575 | 20250103 | 095800 | 4865501800 | 24600 | 24700 | 24700 | 24600 | 1420 |
| 576 | 20250103 | 095700 | 4830496950 | 24700 | 24700 | 24700 | 24650 | 1183 |
| 577 | 20250103 | 095600 | 4801312250 | 24700 | 24700 | 24700 | 24650 | 1410 |
| 578 | 20250103 | 095500 | 4766552800 | 24700 | 24650 | 24700 | 24650 | 540 |
| 579 | 20250103 | 095400 | 4753235050 | 24650 | 24650 | 24750 | 24650 | 969 |
| 580 | 20250103 | 095300 | 4729341000 | 24650 | 24650 | 24700 | 24650 | 618 |
| 581 | 20250103 | 095200 | 4714103550 | 24700 | 24700 | 24700 | 24650 | 1062 |
| 582 | 20250103 | 095100 | 4687911800 | 24700 | 24700 | 24700 | 24650 | 3245 |
| 583 | 20250103 | 095000 | 4607863300 | 24750 | 24750 | 24800 | 24650 | 5126 |
| 584 | 20250103 | 094900 | 4481185500 | 24750 | 24850 | 24850 | 24750 | 4085 |
| 585 | 20250103 | 094800 | 4379915150 | 24850 | 24800 | 24850 | 24800 | 721 |
| 586 | 20250103 | 094700 | 4362023400 | 24850 | 24900 | 24900 | 24800 | 3243 |
| 587 | 20250103 | 094600 | 4281434800 | 24900 | 24900 | 24950 | 24850 | 476 |
| 588 | 20250103 | 094500 | 4269585900 | 24900 | 24950 | 24950 | 24900 | 457 |
| 589 | 20250103 | 094400 | 4258205850 | 24950 | 24950 | 25000 | 24900 | 301 |
| 590 | 20250103 | 094300 | 4250698300 | 24950 | 24900 | 24950 | 24850 | 271 |
| 591 | 20250103 | 094200 | 4243946950 | 24900 | 24900 | 24900 | 24850 | 964 |
| 592 | 20250103 | 094100 | 4219980350 | 24850 | 25000 | 25000 | 24800 | 3261 |
| 593 | 20250103 | 094000 | 4138768550 | 24950 | 25000 | 25000 | 24950 | 317 |
| 594 | 20250103 | 093900 | 4130849950 | 24950 | 25000 | 25000 | 24950 | 1183 |
| 595 | 20250103 | 093800 | 4101305650 | 25000 | 25000 | 25000 | 25000 | 598 |
| 596 | 20250103 | 093700 | 4086355650 | 25000 | 24950 | 25000 | 24950 | 244 |
| 597 | 20250103 | 093600 | 4080267000 | 24950 | 24850 | 25000 | 24850 | 877 |
| 598 | 20250103 | 093500 | 4058412650 | 24900 | 24900 | 24950 | 24850 | 1637 |
| 599 | 20250103 | 093400 | 4017703450 | 24900 | 24850 | 24950 | 24850 | 2170 |
| 600 | 20250103 | 093300 | 3963724600 | 24850 | 24900 | 24900 | 24850 | 2102 |
| 601 | 20250103 | 093200 | 3911449450 | 24900 | 24950 | 24950 | 24900 | 1957 |
| 602 | 20250103 | 093100 | 3862716300 | 24950 | 25050 | 25050 | 24950 | 2324 |
| 603 | 20250103 | 093000 | 3804670450 | 25050 | 25000 | 25100 | 24950 | 599 |
| 604 | 20250103 | 092900 | 3789684900 | 25100 | 25200 | 25200 | 24950 | 5952 |
| 605 | 20250103 | 092800 | 3640577350 | 25200 | 25100 | 25200 | 25100 | 3401 |
| 606 | 20250103 | 092700 | 3555106500 | 25150 | 25150 | 25150 | 25100 | 469 |
| 607 | 20250103 | 092600 | 3543317300 | 25100 | 25150 | 25300 | 25100 | 6268 |
| 608 | 20250103 | 092500 | 3385290850 | 25150 | 25100 | 25250 | 25000 | 6838 |
| 609 | 20250103 | 092400 | 3213214800 | 25100 | 25000 | 25150 | 25000 | 2072 |
| 610 | 20250103 | 092300 | 3161213800 | 25050 | 25150 | 25150 | 25000 | 2445 |
| 611 | 20250103 | 092200 | 3099967700 | 25150 | 25100 | 25150 | 25000 | 2811 |
| 612 | 20250103 | 092100 | 3029431000 | 25100 | 25000 | 25100 | 24950 | 1635 |
| 613 | 20250103 | 092000 | 2988509900 | 25000 | 25000 | 25000 | 24850 | 1575 |
| 614 | 20250103 | 091900 | 2949206650 | 24900 | 25000 | 25150 | 24900 | 4029 |
| 615 | 20250103 | 091800 | 2848590950 | 25150 | 25150 | 25200 | 24950 | 6132 |
| 616 | 20250103 | 091700 | 2694880300 | 25150 | 25000 | 25400 | 24850 | 11951 |
| 617 | 20250103 | 091600 | 2394341200 | 24900 | 24850 | 25050 | 24800 | 3163 |
| 618 | 20250103 | 091500 | 2315534100 | 24850 | 24750 | 24850 | 24750 | 1050 |
| 619 | 20250103 | 091400 | 2289459100 | 24850 | 24650 | 24850 | 24650 | 1948 |
| 620 | 20250103 | 091300 | 2241265700 | 24650 | 24850 | 24900 | 24650 | 5742 |
| 621 | 20250103 | 091200 | 2099044250 | 24950 | 24700 | 25050 | 24700 | 5116 |
| 622 | 20250103 | 091100 | 1971838050 | 24700 | 24650 | 24700 | 24600 | 2792 |
| 623 | 20250103 | 091000 | 1902918650 | 24650 | 24650 | 24700 | 24600 | 1906 |
| 624 | 20250103 | 090900 | 1855943350 | 24650 | 24650 | 24750 | 24600 | 3153 |
| 625 | 20250103 | 090800 | 1778270150 | 24650 | 24850 | 24850 | 24650 | 2515 |
| 626 | 20250103 | 090700 | 1716070800 | 24850 | 24600 | 24850 | 24550 | 2600 |
| 627 | 20250103 | 090600 | 1651924250 | 24600 | 24650 | 24650 | 24500 | 6285 |
| 628 | 20250103 | 090500 | 1497520050 | 24650 | 24500 | 24650 | 24450 | 3452 |
| 629 | 20250103 | 090400 | 1412915700 | 24500 | 24600 | 24600 | 24350 | 13636 |
| 630 | 20250103 | 090300 | 1079487250 | 24600 | 24750 | 24750 | 24550 | 8402 |
| 631 | 20250103 | 090200 | 872565600 | 24700 | 24700 | 24850 | 24650 | 10755 |
| 632 | 20250103 | 090100 | 606394350 | 24750 | 24800 | 24900 | 24750 | 4418 |
| 633 | 20250103 | 090000 | 496798400 | 24800 | 25000 | 25050 | 24650 | 18862 |