32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 201000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 3 | 20250102 | 200900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20250102 | 200800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20250102 | 200700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20250102 | 200600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20250102 | 200500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20250102 | 200400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20250102 | 200300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20250102 | 200200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20250102 | 200100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20250102 | 200000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20250102 | 195900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20250102 | 195800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20250102 | 195700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20250102 | 195600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20250102 | 195500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20250102 | 195400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20250102 | 195300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20250102 | 195200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20250102 | 195100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20250102 | 195000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20250102 | 194900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20250102 | 194800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20250102 | 194700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20250102 | 194600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20250102 | 194500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20250102 | 194400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20250102 | 194300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20250102 | 194200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20250102 | 194100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20250102 | 194000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 33 | 20250102 | 193900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20250102 | 193800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20250102 | 193700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20250102 | 193600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20250102 | 193500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20250102 | 193400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20250102 | 193300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20250102 | 193200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20250102 | 193100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20250102 | 193000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20250102 | 192900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20250102 | 192800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20250102 | 192700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20250102 | 192600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20250102 | 192500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20250102 | 192400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20250102 | 192300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20250102 | 192200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20250102 | 192100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20250102 | 192000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20250102 | 191900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20250102 | 191800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20250102 | 191700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20250102 | 191600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20250102 | 191500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20250102 | 191400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20250102 | 191300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20250102 | 191200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20250102 | 191100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20250102 | 191000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 63 | 20250102 | 190900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20250102 | 190800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20250102 | 190700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20250102 | 190600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20250102 | 190500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20250102 | 190400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20250102 | 190300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20250102 | 190200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20250102 | 190100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20250102 | 190000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20250102 | 185900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20250102 | 185800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20250102 | 185700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20250102 | 185600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20250102 | 185500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20250102 | 185400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20250102 | 185300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20250102 | 185200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20250102 | 185100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20250102 | 185000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20250102 | 184900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20250102 | 184800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20250102 | 184700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20250102 | 184600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20250102 | 184500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20250102 | 184400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20250102 | 184300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20250102 | 184200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20250102 | 184100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20250102 | 184000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 93 | 20250102 | 183900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20250102 | 183800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20250102 | 183700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20250102 | 183600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20250102 | 183500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20250102 | 183400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20250102 | 183300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20250102 | 183200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20250102 | 183100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20250102 | 183000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20250102 | 182900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20250102 | 182800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20250102 | 182700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20250102 | 182600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20250102 | 182500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20250102 | 182400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20250102 | 182300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20250102 | 182200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20250102 | 182100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20250102 | 182000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20250102 | 181900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20250102 | 181800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20250102 | 181700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20250102 | 181600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20250102 | 181500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20250102 | 181400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20250102 | 181300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20250102 | 181200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20250102 | 181100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20250102 | 181000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 123 | 20250102 | 180900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20250102 | 180800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20250102 | 180700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20250102 | 180600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20250102 | 180500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20250102 | 180400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20250102 | 180300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20250102 | 180200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20250102 | 180100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20250102 | 180000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20250102 | 175900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20250102 | 175800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20250102 | 175700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20250102 | 175600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20250102 | 175500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20250102 | 175400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20250102 | 175300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20250102 | 175200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20250102 | 175100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20250102 | 175000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20250102 | 174900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20250102 | 174800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20250102 | 174700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20250102 | 174600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20250102 | 174500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20250102 | 174400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20250102 | 174300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20250102 | 174200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20250102 | 174100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20250102 | 174000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 153 | 20250102 | 173900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20250102 | 173800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20250102 | 173700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20250102 | 173600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20250102 | 173500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20250102 | 173400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20250102 | 173300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20250102 | 173200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20250102 | 173100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20250102 | 173000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20250102 | 172900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20250102 | 172800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20250102 | 172700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20250102 | 172600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20250102 | 172500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20250102 | 172400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20250102 | 172300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20250102 | 172200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20250102 | 172100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20250102 | 172000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20250102 | 171900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20250102 | 171800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20250102 | 171700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20250102 | 171600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20250102 | 171500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20250102 | 171400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20250102 | 171300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20250102 | 171200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20250102 | 171100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20250102 | 171000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 183 | 20250102 | 170900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20250102 | 170800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20250102 | 170700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20250102 | 170600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20250102 | 170500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20250102 | 170400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20250102 | 170300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20250102 | 170200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20250102 | 170100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20250102 | 170000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20250102 | 165900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20250102 | 165800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20250102 | 165700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20250102 | 165600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20250102 | 165500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20250102 | 165400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20250102 | 165300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20250102 | 165200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20250102 | 165100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20250102 | 165000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20250102 | 164900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20250102 | 164800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20250102 | 164700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20250102 | 164600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20250102 | 164500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20250102 | 164400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20250102 | 164300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20250102 | 164200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20250102 | 164100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20250102 | 164000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 213 | 20250102 | 163900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20250102 | 163800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20250102 | 163700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20250102 | 163600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20250102 | 163500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20250102 | 163400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20250102 | 163300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20250102 | 163200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20250102 | 163100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20250102 | 163000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20250102 | 162900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20250102 | 162800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20250102 | 162700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20250102 | 162600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20250102 | 162500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20250102 | 162400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20250102 | 162300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20250102 | 162200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20250102 | 162100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20250102 | 162000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20250102 | 161900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20250102 | 161800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20250102 | 161700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20250102 | 161600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20250102 | 161500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20250102 | 161400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20250102 | 161300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20250102 | 161200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20250102 | 161100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20250102 | 161000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 243 | 20250102 | 160900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20250102 | 160800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20250102 | 160700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20250102 | 160600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20250102 | 160500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20250102 | 160400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20250102 | 160300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20250102 | 160200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20250102 | 160100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20250102 | 160000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20250102 | 155900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20250102 | 155800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20250102 | 155700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20250102 | 155600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20250102 | 155500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20250102 | 155400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20250102 | 155300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20250102 | 155200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20250102 | 155100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20250102 | 155000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20250102 | 154900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20250102 | 154800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20250102 | 154700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20250102 | 154600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20250102 | 154500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20250102 | 154400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20250102 | 154300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20250102 | 154200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20250102 | 154100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20250102 | 154000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 273 | 20250102 | 153900 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20250102 | 153800 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20250102 | 153700 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20250102 | 153600 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20250102 | 153500 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20250102 | 153400 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20250102 | 153300 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20250102 | 153200 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20250102 | 153100 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20250102 | 153000 | 4188498200 | 34850 | 34850 | 34850 | 34850 | 2366 |
| 283 | 20250102 | 152900 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 284 | 20250102 | 152800 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 285 | 20250102 | 152700 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 286 | 20250102 | 152600 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 287 | 20250102 | 152500 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 288 | 20250102 | 152400 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 289 | 20250102 | 152300 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 290 | 20250102 | 152200 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 291 | 20250102 | 152100 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 292 | 20250102 | 152000 | 4106043100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 293 | 20250102 | 151900 | 4106043100 | 34900 | 34900 | 34950 | 34900 | 139 |
| 294 | 20250102 | 151800 | 4101191500 | 34900 | 34900 | 34950 | 34900 | 1174 |
| 295 | 20250102 | 151700 | 4060218800 | 34900 | 34950 | 34950 | 34900 | 37 |
| 296 | 20250102 | 151600 | 4058926400 | 34900 | 34950 | 34950 | 34900 | 63 |
| 297 | 20250102 | 151500 | 4056726450 | 34900 | 34900 | 34950 | 34900 | 118 |
| 298 | 20250102 | 151400 | 4052607500 | 34900 | 34950 | 34950 | 34850 | 336 |
| 299 | 20250102 | 151300 | 4040883200 | 34950 | 34950 | 34950 | 34850 | 123 |
| 300 | 20250102 | 151200 | 4036595750 | 34900 | 34850 | 34900 | 34850 | 103 |
| 301 | 20250102 | 151100 | 4033005650 | 34950 | 34850 | 34950 | 34850 | 163 |
| 302 | 20250102 | 151000 | 4027324050 | 34900 | 34900 | 34900 | 34900 | 75 |
| 303 | 20250102 | 150900 | 4024706550 | 34950 | 34900 | 34950 | 34850 | 473 |
| 304 | 20250102 | 150800 | 4008201800 | 34950 | 34950 | 34950 | 34900 | 143 |
| 305 | 20250102 | 150700 | 4003204450 | 34900 | 34950 | 34950 | 34900 | 549 |
| 306 | 20250102 | 150600 | 3984044300 | 34950 | 34850 | 34950 | 34850 | 116 |
| 307 | 20250102 | 150500 | 3979997550 | 34850 | 34900 | 34900 | 34850 | 915 |
| 308 | 20250102 | 150400 | 3948064250 | 34900 | 34800 | 34900 | 34800 | 964 |
| 309 | 20250102 | 150300 | 3914459100 | 34850 | 34850 | 34850 | 34850 | 3 |
| 310 | 20250102 | 150200 | 3914354550 | 34900 | 34750 | 34900 | 34750 | 1433 |
| 311 | 20250102 | 150100 | 3864410400 | 34850 | 34750 | 34850 | 34750 | 834 |
| 312 | 20250102 | 150000 | 3835387950 | 34800 | 34750 | 34800 | 34750 | 115 |
| 313 | 20250102 | 145900 | 3831391650 | 34750 | 34750 | 34800 | 34750 | 328 |
| 314 | 20250102 | 145800 | 3819984950 | 34750 | 34750 | 34750 | 34750 | 17 |
| 315 | 20250102 | 145700 | 3819394200 | 34700 | 34750 | 34750 | 34700 | 439 |
| 316 | 20250102 | 145600 | 3804148200 | 34750 | 34750 | 34750 | 34700 | 409 |
| 317 | 20250102 | 145500 | 3789944800 | 34750 | 34700 | 34800 | 34700 | 382 |
| 318 | 20250102 | 145400 | 3776679450 | 34750 | 34750 | 34800 | 34700 | 615 |
| 319 | 20250102 | 145300 | 3755324800 | 34750 | 34750 | 34750 | 34700 | 489 |
| 320 | 20250102 | 145200 | 3738341300 | 34750 | 34700 | 34750 | 34700 | 1012 |
| 321 | 20250102 | 145100 | 3703192750 | 34700 | 34650 | 34750 | 34650 | 467 |
| 322 | 20250102 | 145000 | 3686999200 | 34650 | 34700 | 34700 | 34650 | 216 |
| 323 | 20250102 | 144900 | 3679504050 | 34700 | 34650 | 34750 | 34650 | 464 |
| 324 | 20250102 | 144800 | 3663412450 | 34700 | 34700 | 34700 | 34650 | 1190 |
| 325 | 20250102 | 144700 | 3622149450 | 34700 | 34650 | 34750 | 34650 | 620 |
| 326 | 20250102 | 144600 | 3600635450 | 34650 | 34650 | 34700 | 34650 | 508 |
| 327 | 20250102 | 144500 | 3583027900 | 34650 | 34700 | 34750 | 34650 | 44 |
| 328 | 20250102 | 144400 | 3581501050 | 34650 | 34700 | 34750 | 34650 | 457 |
| 329 | 20250102 | 144300 | 3565643950 | 34650 | 34700 | 34750 | 34650 | 524 |
| 330 | 20250102 | 144200 | 3547481000 | 34650 | 34750 | 34750 | 34650 | 78 |
| 331 | 20250102 | 144100 | 3544774400 | 34700 | 34750 | 34750 | 34650 | 256 |
| 332 | 20250102 | 144000 | 3535900100 | 34700 | 34700 | 34700 | 34650 | 391 |
| 333 | 20250102 | 143900 | 3522332900 | 34700 | 34750 | 34750 | 34700 | 232 |
| 334 | 20250102 | 143800 | 3514282300 | 34700 | 34650 | 34700 | 34650 | 543 |
| 335 | 20250102 | 143700 | 3495449400 | 34700 | 34700 | 34700 | 34700 | 295 |
| 336 | 20250102 | 143600 | 3485212900 | 34700 | 34750 | 34750 | 34650 | 225 |
| 337 | 20250102 | 143500 | 3477416200 | 34700 | 34700 | 34700 | 34700 | 446 |
| 338 | 20250102 | 143400 | 3461940000 | 34700 | 34700 | 34700 | 34650 | 307 |
| 339 | 20250102 | 143300 | 3451296300 | 34650 | 34650 | 34700 | 34650 | 689 |
| 340 | 20250102 | 143200 | 3427416350 | 34700 | 34700 | 34700 | 34650 | 388 |
| 341 | 20250102 | 143100 | 3413971750 | 34650 | 34700 | 34700 | 34650 | 246 |
| 342 | 20250102 | 143000 | 3405447550 | 34650 | 34700 | 34700 | 34650 | 241 |
| 343 | 20250102 | 142900 | 3397095850 | 34700 | 34700 | 34700 | 34650 | 397 |
| 344 | 20250102 | 142800 | 3383329250 | 34700 | 34700 | 34700 | 34650 | 331 |
| 345 | 20250102 | 142700 | 3371854950 | 34650 | 34700 | 34700 | 34650 | 215 |
| 346 | 20250102 | 142600 | 3364403750 | 34700 | 34700 | 34700 | 34700 | 418 |
| 347 | 20250102 | 142500 | 3349899150 | 34700 | 34700 | 34700 | 34650 | 316 |
| 348 | 20250102 | 142400 | 3338945750 | 34700 | 34650 | 34700 | 34650 | 112 |
| 349 | 20250102 | 142300 | 3335059450 | 34650 | 34700 | 34750 | 34650 | 886 |
| 350 | 20250102 | 142200 | 3304335400 | 34650 | 34700 | 34700 | 34650 | 222 |
| 351 | 20250102 | 142100 | 3296641250 | 34650 | 34700 | 34700 | 34650 | 688 |
| 352 | 20250102 | 142000 | 3272793250 | 34700 | 34700 | 34750 | 34700 | 320 |
| 353 | 20250102 | 141900 | 3261689200 | 34700 | 34700 | 34700 | 34700 | 185 |
| 354 | 20250102 | 141800 | 3255269700 | 34750 | 34700 | 34750 | 34700 | 421 |
| 355 | 20250102 | 141700 | 3240660850 | 34700 | 34700 | 34700 | 34700 | 186 |
| 356 | 20250102 | 141600 | 3234206650 | 34700 | 34700 | 34750 | 34700 | 586 |
| 357 | 20250102 | 141500 | 3213869400 | 34700 | 34700 | 34750 | 34700 | 298 |
| 358 | 20250102 | 141400 | 3203525750 | 34700 | 34700 | 34750 | 34700 | 193 |
| 359 | 20250102 | 141300 | 3196828350 | 34700 | 34700 | 34750 | 34700 | 140 |
| 360 | 20250102 | 141200 | 3191970100 | 34700 | 34700 | 34750 | 34700 | 505 |
| 361 | 20250102 | 141100 | 3174446350 | 34750 | 34750 | 34750 | 34750 | 50 |
| 362 | 20250102 | 141000 | 3172708850 | 34750 | 34750 | 34750 | 34700 | 192 |
| 363 | 20250102 | 140900 | 3166038800 | 34750 | 34750 | 34750 | 34700 | 14 |
| 364 | 20250102 | 140800 | 3165552350 | 34700 | 34750 | 34750 | 34700 | 260 |
| 365 | 20250102 | 140700 | 3156518500 | 34750 | 34800 | 34800 | 34750 | 1106 |
| 366 | 20250102 | 140600 | 3118083100 | 34800 | 34800 | 34800 | 34750 | 94 |
| 367 | 20250102 | 140500 | 3114811950 | 34750 | 34750 | 34800 | 34750 | 211 |
| 368 | 20250102 | 140400 | 3107476950 | 34750 | 34750 | 34750 | 34750 | 2 |
| 369 | 20250102 | 140300 | 3107407450 | 34750 | 34750 | 34800 | 34750 | 77 |
| 370 | 20250102 | 140200 | 3104730650 | 34750 | 34750 | 34750 | 34750 | 75 |
| 371 | 20250102 | 140100 | 3102124400 | 34750 | 34750 | 34750 | 34750 | 295 |
| 372 | 20250102 | 140000 | 3091873150 | 34700 | 34750 | 34750 | 34700 | 73 |
| 373 | 20250102 | 135900 | 3089338150 | 34750 | 34750 | 34750 | 34700 | 21 |
| 374 | 20250102 | 135800 | 3088608450 | 34700 | 34700 | 34700 | 34700 | 114 |
| 375 | 20250102 | 135700 | 3084652650 | 34700 | 34750 | 34750 | 34700 | 204 |
| 376 | 20250102 | 135600 | 3077573800 | 34750 | 34800 | 34800 | 34750 | 27 |
| 377 | 20250102 | 135500 | 3076634650 | 34700 | 34800 | 34800 | 34700 | 265 |
| 378 | 20250102 | 135400 | 3067438000 | 34800 | 34750 | 34800 | 34700 | 846 |
| 379 | 20250102 | 135300 | 3038044200 | 34750 | 34800 | 34800 | 34750 | 2 |
| 380 | 20250102 | 135200 | 3037974650 | 34750 | 34800 | 34800 | 34750 | 102 |
| 381 | 20250102 | 135100 | 3034429900 | 34750 | 34750 | 34800 | 34750 | 69 |
| 382 | 20250102 | 135000 | 3032031750 | 34800 | 34750 | 34800 | 34750 | 41 |
| 383 | 20250102 | 134900 | 3030606950 | 34750 | 34750 | 34750 | 34750 | 89 |
| 384 | 20250102 | 134800 | 3027514200 | 34750 | 34750 | 34750 | 34750 | 5 |
| 385 | 20250102 | 134700 | 3027340450 | 34750 | 34750 | 34750 | 34750 | 239 |
| 386 | 20250102 | 134600 | 3019035200 | 34750 | 34750 | 34750 | 34750 | 1 |
| 387 | 20250102 | 134500 | 3019000450 | 34750 | 34700 | 34750 | 34700 | 288 |
| 388 | 20250102 | 134400 | 3008997550 | 34700 | 34700 | 34750 | 34700 | 36 |
| 389 | 20250102 | 134300 | 3007747700 | 34700 | 34750 | 34750 | 34700 | 18 |
| 390 | 20250102 | 134200 | 3007122250 | 34700 | 34750 | 34750 | 34700 | 175 |
| 391 | 20250102 | 134100 | 3001042050 | 34700 | 34750 | 34750 | 34700 | 103 |
| 392 | 20250102 | 134000 | 2997462900 | 34700 | 34750 | 34750 | 34700 | 590 |
| 393 | 20250102 | 133900 | 2976961700 | 34700 | 34750 | 34750 | 34700 | 80 |
| 394 | 20250102 | 133800 | 2974185450 | 34700 | 34700 | 34750 | 34650 | 527 |
| 395 | 20250102 | 133700 | 2955913150 | 34700 | 34700 | 34700 | 34700 | 30 |
| 396 | 20250102 | 133600 | 2954872150 | 34700 | 34700 | 34700 | 34700 | 76 |
| 397 | 20250102 | 133500 | 2952234950 | 34700 | 34700 | 34700 | 34700 | 73 |
| 398 | 20250102 | 133400 | 2949701850 | 34700 | 34700 | 34750 | 34650 | 168 |
| 399 | 20250102 | 133300 | 2943873900 | 34700 | 34700 | 34700 | 34700 | 1051 |
| 400 | 20250102 | 133200 | 2907404200 | 34750 | 34750 | 34750 | 34700 | 63 |
| 401 | 20250102 | 133100 | 2905217950 | 34700 | 34700 | 34700 | 34700 | 2344 |
| 402 | 20250102 | 133000 | 2823881150 | 34750 | 34750 | 34750 | 34700 | 955 |
| 403 | 20250102 | 132900 | 2790694950 | 34750 | 34700 | 34750 | 34700 | 75 |
| 404 | 20250102 | 132800 | 2788091650 | 34700 | 34700 | 34700 | 34700 | 13 |
| 405 | 20250102 | 132700 | 2787640550 | 34700 | 34700 | 34750 | 34700 | 562 |
| 406 | 20250102 | 132600 | 2768139050 | 34700 | 34750 | 34750 | 34700 | 73 |
| 407 | 20250102 | 132500 | 2765605400 | 34750 | 34750 | 34750 | 34700 | 27 |
| 408 | 20250102 | 132400 | 2764667200 | 34750 | 34700 | 34750 | 34700 | 61 |
| 409 | 20250102 | 132300 | 2762549700 | 34700 | 34750 | 34750 | 34700 | 114 |
| 410 | 20250102 | 132200 | 2758593050 | 34750 | 34700 | 34750 | 34700 | 214 |
| 411 | 20250102 | 132100 | 2751160650 | 34750 | 34750 | 34750 | 34750 | 1410 |
| 412 | 20250102 | 132000 | 2702163150 | 34750 | 34800 | 34800 | 34750 | 1429 |
| 413 | 20250102 | 131900 | 2652488300 | 34750 | 34750 | 34750 | 34750 | 101 |
| 414 | 20250102 | 131800 | 2648978550 | 34750 | 34800 | 34800 | 34750 | 9 |
| 415 | 20250102 | 131700 | 2648665550 | 34800 | 34800 | 34800 | 34750 | 8 |
| 416 | 20250102 | 131600 | 2648387200 | 34800 | 34750 | 34800 | 34750 | 62 |
| 417 | 20250102 | 131500 | 2646232650 | 34750 | 34800 | 34800 | 34750 | 34 |
| 418 | 20250102 | 131400 | 2645049550 | 34750 | 34750 | 34750 | 34750 | 1 |
| 419 | 20250102 | 131300 | 2645014800 | 34800 | 34800 | 34800 | 34800 | 445 |
| 420 | 20250102 | 131200 | 2629528800 | 34800 | 34800 | 34800 | 34800 | 1156 |
| 421 | 20250102 | 131100 | 2589300000 | 34800 | 34800 | 34800 | 34800 | 149 |
| 422 | 20250102 | 131000 | 2584114800 | 34800 | 34800 | 34800 | 34750 | 30 |
| 423 | 20250102 | 130900 | 2583070850 | 34800 | 34750 | 34800 | 34750 | 54 |
| 424 | 20250102 | 130800 | 2581194200 | 34750 | 34800 | 34800 | 34750 | 60 |
| 425 | 20250102 | 130700 | 2579108750 | 34750 | 34750 | 34750 | 34750 | 11 |
| 426 | 20250102 | 130600 | 2578726500 | 34800 | 34750 | 34800 | 34750 | 303 |
| 427 | 20250102 | 130500 | 2568197100 | 34750 | 34800 | 34800 | 34750 | 74 |
| 428 | 20250102 | 130400 | 2565621950 | 34800 | 34800 | 34800 | 34750 | 97 |
| 429 | 20250102 | 130300 | 2562246400 | 34800 | 34800 | 34800 | 34750 | 3 |
| 430 | 20250102 | 130200 | 2562142050 | 34800 | 34800 | 34800 | 34750 | 11 |
| 431 | 20250102 | 130100 | 2561759350 | 34800 | 34800 | 34800 | 34750 | 89 |
| 432 | 20250102 | 130000 | 2558663900 | 34800 | 34750 | 34800 | 34750 | 97 |
| 433 | 20250102 | 125900 | 2555292600 | 34750 | 34800 | 34800 | 34750 | 13 |
| 434 | 20250102 | 125800 | 2554840250 | 34800 | 34800 | 34800 | 34750 | 7 |
| 435 | 20250102 | 125700 | 2554596700 | 34800 | 34800 | 34800 | 34750 | 5 |
| 436 | 20250102 | 125600 | 2554422750 | 34800 | 34800 | 34800 | 34800 | 44 |
| 437 | 20250102 | 125500 | 2552891550 | 34800 | 34750 | 34800 | 34750 | 106 |
| 438 | 20250102 | 125400 | 2549202850 | 34750 | 34800 | 34800 | 34750 | 2 |
| 439 | 20250102 | 125300 | 2549133300 | 34800 | 34750 | 34800 | 34750 | 79 |
| 440 | 20250102 | 125200 | 2546385600 | 34750 | 34750 | 34750 | 34750 | 1 |
| 441 | 20250102 | 125100 | 2546350850 | 34800 | 34750 | 34800 | 34750 | 32 |
| 442 | 20250102 | 125000 | 2545238300 | 34750 | 34750 | 34750 | 34750 | 101 |
| 443 | 20250102 | 124900 | 2541728550 | 34750 | 34850 | 34850 | 34750 | 1476 |
| 444 | 20250102 | 124800 | 2490345700 | 34850 | 34800 | 34850 | 34800 | 213 |
| 445 | 20250102 | 124700 | 2482922750 | 34800 | 34800 | 34800 | 34800 | 52 |
| 446 | 20250102 | 124600 | 2481113150 | 34800 | 34850 | 34850 | 34800 | 125 |
| 447 | 20250102 | 124500 | 2476762650 | 34850 | 34800 | 34850 | 34800 | 204 |
| 448 | 20250102 | 124400 | 2469658450 | 34800 | 34800 | 34850 | 34800 | 126 |
| 449 | 20250102 | 124300 | 2465273550 | 34800 | 34800 | 34850 | 34800 | 48 |
| 450 | 20250102 | 124200 | 2463602400 | 34800 | 34800 | 34800 | 34750 | 90 |
| 451 | 20250102 | 124100 | 2460470450 | 34800 | 34750 | 34800 | 34750 | 25 |
| 452 | 20250102 | 124000 | 2459601600 | 34750 | 34750 | 34750 | 34750 | 502 |
| 453 | 20250102 | 123900 | 2442157100 | 34750 | 34750 | 34750 | 34750 | 18 |
| 454 | 20250102 | 123800 | 2441531600 | 34800 | 34750 | 34800 | 34750 | 127 |
| 455 | 20250102 | 123700 | 2437112800 | 34750 | 34800 | 34800 | 34750 | 187 |
| 456 | 20250102 | 123600 | 2430609250 | 34800 | 34750 | 34800 | 34750 | 110 |
| 457 | 20250102 | 123500 | 2426782500 | 34750 | 34750 | 34750 | 34750 | 9 |
| 458 | 20250102 | 123400 | 2426469750 | 34800 | 34750 | 34800 | 34750 | 72 |
| 459 | 20250102 | 123300 | 2423967700 | 34750 | 34800 | 34800 | 34750 | 33 |
| 460 | 20250102 | 123200 | 2422820850 | 34800 | 34750 | 34800 | 34750 | 101 |
| 461 | 20250102 | 123100 | 2419311000 | 34750 | 34850 | 34850 | 34750 | 1993 |
| 462 | 20250102 | 123000 | 2349991800 | 34800 | 34800 | 34850 | 34800 | 68 |
| 463 | 20250102 | 122900 | 2347625350 | 34800 | 34800 | 34800 | 34800 | 6 |
| 464 | 20250102 | 122800 | 2347416550 | 34800 | 34850 | 34850 | 34800 | 2 |
| 465 | 20250102 | 122700 | 2347346900 | 34850 | 34800 | 34850 | 34800 | 152 |
| 466 | 20250102 | 122600 | 2342057250 | 34800 | 34850 | 34850 | 34800 | 62 |
| 467 | 20250102 | 122500 | 2339899600 | 34800 | 34850 | 34850 | 34800 | 235 |
| 468 | 20250102 | 122400 | 2331713050 | 34850 | 34800 | 34850 | 34800 | 2 |
| 469 | 20250102 | 122300 | 2331643400 | 34800 | 34800 | 34800 | 34800 | 4 |
| 470 | 20250102 | 122200 | 2331504200 | 34850 | 34800 | 34850 | 34800 | 1276 |
| 471 | 20250102 | 122100 | 2287099300 | 34800 | 34800 | 34800 | 34800 | 1 |
| 472 | 20250102 | 122000 | 2287064500 | 34800 | 34800 | 34800 | 34800 | 45 |
| 473 | 20250102 | 121900 | 2285498500 | 34800 | 34850 | 34850 | 34800 | 22 |
| 474 | 20250102 | 121800 | 2284731900 | 34850 | 34850 | 34900 | 34850 | 43 |
| 475 | 20250102 | 121700 | 2283233300 | 34850 | 34850 | 34900 | 34850 | 23 |
| 476 | 20250102 | 121600 | 2282431500 | 34850 | 34850 | 34900 | 34850 | 20 |
| 477 | 20250102 | 121500 | 2281734450 | 34850 | 34850 | 34850 | 34800 | 5 |
| 478 | 20250102 | 121400 | 2281560250 | 34850 | 34800 | 34850 | 34800 | 41 |
| 479 | 20250102 | 121300 | 2280132950 | 34800 | 34850 | 34850 | 34800 | 16 |
| 480 | 20250102 | 121200 | 2279575400 | 34850 | 34850 | 34900 | 34800 | 171 |
| 481 | 20250102 | 121100 | 2273616000 | 34850 | 34850 | 34850 | 34850 | 27 |
| 482 | 20250102 | 121000 | 2272675050 | 34850 | 34850 | 34850 | 34850 | 31 |
| 483 | 20250102 | 120900 | 2271594700 | 34850 | 34800 | 34850 | 34800 | 33 |
| 484 | 20250102 | 120800 | 2270446150 | 34800 | 34800 | 34900 | 34800 | 16 |
| 485 | 20250102 | 120700 | 2269888900 | 34850 | 34850 | 34850 | 34750 | 149 |
| 486 | 20250102 | 120600 | 2264707150 | 34900 | 34750 | 34900 | 34750 | 26 |
| 487 | 20250102 | 120500 | 2263800600 | 34750 | 34750 | 34750 | 34750 | 1 |
| 488 | 20250102 | 120400 | 2263765850 | 34750 | 34900 | 34900 | 34700 | 4188 |
| 489 | 20250102 | 120300 | 2118030850 | 34900 | 34900 | 34900 | 34900 | 2 |
| 490 | 20250102 | 120200 | 2117961050 | 34900 | 34900 | 34900 | 34900 | 31 |
| 491 | 20250102 | 120100 | 2116879150 | 34950 | 34900 | 34950 | 34900 | 23 |
| 492 | 20250102 | 120000 | 2116076350 | 34900 | 34900 | 34900 | 34850 | 604 |
| 493 | 20250102 | 115900 | 2094996800 | 34900 | 34900 | 34900 | 34850 | 54 |
| 494 | 20250102 | 115800 | 2093112250 | 34900 | 34900 | 34900 | 34850 | 6 |
| 495 | 20250102 | 115700 | 2092902950 | 34900 | 34850 | 34900 | 34850 | 46 |
| 496 | 20250102 | 115600 | 2091298400 | 34850 | 34850 | 34850 | 34850 | 105 |
| 497 | 20250102 | 115500 | 2087639150 | 34850 | 34850 | 34900 | 34850 | 301 |
| 498 | 20250102 | 115400 | 2077149050 | 34850 | 34900 | 34900 | 34850 | 33 |
| 499 | 20250102 | 115300 | 2075998900 | 34900 | 34850 | 34900 | 34850 | 60 |
| 500 | 20250102 | 115200 | 2073907450 | 34850 | 34900 | 34900 | 34850 | 53 |
| 501 | 20250102 | 115100 | 2072060350 | 34900 | 34850 | 34900 | 34850 | 52 |
| 502 | 20250102 | 115000 | 2070245600 | 34950 | 34950 | 34950 | 34850 | 6 |
| 503 | 20250102 | 114900 | 2070036000 | 34850 | 34950 | 34950 | 34850 | 127 |
| 504 | 20250102 | 114800 | 2065597450 | 34950 | 34950 | 34950 | 34800 | 5 |
| 505 | 20250102 | 114700 | 2065422850 | 34800 | 34900 | 34900 | 34800 | 831 |
| 506 | 20250102 | 114600 | 2036474500 | 34950 | 34900 | 34950 | 34900 | 27 |
| 507 | 20250102 | 114500 | 2035531850 | 34900 | 34900 | 34900 | 34900 | 21 |
| 508 | 20250102 | 114400 | 2034798950 | 34950 | 34900 | 34950 | 34900 | 6 |
| 509 | 20250102 | 114300 | 2034589450 | 34900 | 34900 | 34900 | 34900 | 1 |
| 510 | 20250102 | 114200 | 2034554550 | 34950 | 34950 | 34950 | 34900 | 74 |
| 511 | 20250102 | 114100 | 2031968300 | 34950 | 34900 | 34950 | 34900 | 20 |
| 512 | 20250102 | 114000 | 2031270250 | 34900 | 34950 | 34950 | 34900 | 20 |
| 513 | 20250102 | 113900 | 2030571350 | 34950 | 34900 | 34950 | 34900 | 16 |
| 514 | 20250102 | 113800 | 2030012200 | 34900 | 34900 | 34900 | 34900 | 3 |
| 515 | 20250102 | 113700 | 2029907500 | 34900 | 34900 | 34900 | 34900 | 1 |
| 516 | 20250102 | 113600 | 2029872600 | 34950 | 34800 | 34950 | 34800 | 5 |
| 517 | 20250102 | 113500 | 2029698000 | 34850 | 34950 | 34950 | 34850 | 153 |
| 518 | 20250102 | 113400 | 2024365500 | 34950 | 34900 | 34950 | 34850 | 253 |
| 519 | 20250102 | 113300 | 2015533600 | 34900 | 34850 | 34900 | 34850 | 10 |
| 520 | 20250102 | 113200 | 2015184800 | 34850 | 34750 | 34850 | 34750 | 13 |
| 521 | 20250102 | 113100 | 2014731850 | 34850 | 34750 | 34850 | 34750 | 215 |
| 522 | 20250102 | 113000 | 2007260300 | 34750 | 34850 | 34850 | 34750 | 673 |
| 523 | 20250102 | 112900 | 1983870200 | 34900 | 34850 | 34900 | 34850 | 721 |
| 524 | 20250102 | 112800 | 1958721350 | 34800 | 34850 | 34850 | 34800 | 165 |
| 525 | 20250102 | 112700 | 1952979150 | 34850 | 34850 | 34850 | 34800 | 13 |
| 526 | 20250102 | 112600 | 1952526250 | 34800 | 34850 | 34850 | 34800 | 13 |
| 527 | 20250102 | 112500 | 1952073750 | 34800 | 34800 | 34800 | 34750 | 845 |
| 528 | 20250102 | 112400 | 1922667800 | 34800 | 34800 | 34800 | 34800 | 70 |
| 529 | 20250102 | 112300 | 1920231800 | 34800 | 34750 | 34800 | 34750 | 8 |
| 530 | 20250102 | 112200 | 1919953450 | 34750 | 34850 | 34850 | 34750 | 91 |
| 531 | 20250102 | 112100 | 1916790700 | 34850 | 34800 | 34850 | 34800 | 58 |
| 532 | 20250102 | 112000 | 1914769450 | 34900 | 34750 | 34900 | 34750 | 59 |
| 533 | 20250102 | 111900 | 1912718600 | 34850 | 34800 | 34850 | 34750 | 649 |
| 534 | 20250102 | 111800 | 1890161950 | 34800 | 34750 | 34800 | 34750 | 205 |
| 535 | 20250102 | 111700 | 1883038100 | 34800 | 34750 | 34800 | 34750 | 30 |
| 536 | 20250102 | 111600 | 1881995400 | 34750 | 34850 | 34850 | 34750 | 883 |
| 537 | 20250102 | 111500 | 1851267000 | 34850 | 34850 | 34900 | 34850 | 36 |
| 538 | 20250102 | 111400 | 1850012350 | 34900 | 34850 | 34900 | 34800 | 442 |
| 539 | 20250102 | 111300 | 1834608650 | 34900 | 34950 | 34950 | 34900 | 80 |
| 540 | 20250102 | 111200 | 1831816500 | 34950 | 34900 | 34950 | 34900 | 32 |
| 541 | 20250102 | 111100 | 1830698150 | 34900 | 34900 | 34900 | 34900 | 269 |
| 542 | 20250102 | 111000 | 1821310050 | 34900 | 34950 | 34950 | 34900 | 16 |
| 543 | 20250102 | 110900 | 1820751050 | 34950 | 34950 | 34950 | 34900 | 13 |
| 544 | 20250102 | 110800 | 1820296750 | 34950 | 34900 | 34950 | 34900 | 17 |
| 545 | 20250102 | 110700 | 1819703100 | 34950 | 34900 | 34950 | 34850 | 153 |
| 546 | 20250102 | 110600 | 1814363850 | 34950 | 34950 | 34950 | 34900 | 278 |
| 547 | 20250102 | 110500 | 1804660150 | 34950 | 34950 | 34950 | 34900 | 203 |
| 548 | 20250102 | 110400 | 1797565400 | 34950 | 34850 | 34950 | 34850 | 693 |
| 549 | 20250102 | 110300 | 1773378700 | 34850 | 34900 | 34900 | 34850 | 213 |
| 550 | 20250102 | 110200 | 1765945600 | 34900 | 34750 | 34900 | 34750 | 510 |
| 551 | 20250102 | 110100 | 1748180650 | 34750 | 34800 | 34850 | 34750 | 115 |
| 552 | 20250102 | 110000 | 1744183600 | 34800 | 34800 | 34850 | 34750 | 83 |
| 553 | 20250102 | 105900 | 1741295650 | 34750 | 34800 | 34800 | 34750 | 250 |
| 554 | 20250102 | 105800 | 1732598050 | 34800 | 34750 | 34800 | 34750 | 41 |
| 555 | 20250102 | 105700 | 1731172050 | 34750 | 34800 | 34800 | 34750 | 385 |
| 556 | 20250102 | 105600 | 1717774600 | 34850 | 34850 | 34850 | 34800 | 43 |
| 557 | 20250102 | 105500 | 1716276100 | 34850 | 34850 | 34850 | 34800 | 33 |
| 558 | 20250102 | 105400 | 1715126150 | 34800 | 34850 | 34850 | 34750 | 492 |
| 559 | 20250102 | 105300 | 1698000050 | 34850 | 34850 | 34850 | 34750 | 35 |
| 560 | 20250102 | 105200 | 1696780800 | 34850 | 34700 | 34850 | 34700 | 617 |
| 561 | 20250102 | 105100 | 1675324600 | 34750 | 34750 | 34800 | 34650 | 1266 |
| 562 | 20250102 | 105000 | 1631381650 | 34800 | 34800 | 34800 | 34750 | 710 |
| 563 | 20250102 | 104900 | 1606700400 | 34800 | 34850 | 34850 | 34800 | 169 |
| 564 | 20250102 | 104800 | 1600817650 | 34850 | 34850 | 34850 | 34750 | 994 |
| 565 | 20250102 | 104700 | 1566223700 | 34850 | 34800 | 34850 | 34800 | 172 |
| 566 | 20250102 | 104600 | 1560234950 | 34800 | 34800 | 34800 | 34750 | 284 |
| 567 | 20250102 | 104500 | 1550351800 | 34850 | 34800 | 34850 | 34750 | 452 |
| 568 | 20250102 | 104400 | 1534629700 | 34800 | 34800 | 34850 | 34750 | 1956 |
| 569 | 20250102 | 104300 | 1466584550 | 34850 | 34900 | 34950 | 34850 | 2911 |
| 570 | 20250102 | 104200 | 1365019650 | 34950 | 34950 | 34950 | 34900 | 69 |
| 571 | 20250102 | 104100 | 1362610950 | 34900 | 34950 | 34950 | 34900 | 433 |
| 572 | 20250102 | 104000 | 1347479850 | 34950 | 35100 | 35100 | 34950 | 1261 |
| 573 | 20250102 | 103900 | 1303390400 | 35000 | 35050 | 35100 | 34950 | 2957 |
| 574 | 20250102 | 103800 | 1199812250 | 35100 | 35150 | 35150 | 35100 | 795 |
| 575 | 20250102 | 103700 | 1171901200 | 35100 | 35150 | 35150 | 35100 | 238 |
| 576 | 20250102 | 103600 | 1163535650 | 35100 | 35150 | 35150 | 35100 | 334 |
| 577 | 20250102 | 103500 | 1151795700 | 35150 | 35150 | 35150 | 35100 | 130 |
| 578 | 20250102 | 103400 | 1147226950 | 35150 | 35100 | 35150 | 35100 | 25 |
| 579 | 20250102 | 103300 | 1146348250 | 35100 | 35200 | 35200 | 35100 | 114 |
| 580 | 20250102 | 103200 | 1142341450 | 35150 | 35200 | 35200 | 35150 | 559 |
| 581 | 20250102 | 103100 | 1122684300 | 35200 | 35200 | 35200 | 35200 | 63 |
| 582 | 20250102 | 103000 | 1120466700 | 35200 | 35200 | 35300 | 35150 | 481 |
| 583 | 20250102 | 102900 | 1103541800 | 35200 | 35200 | 35300 | 35200 | 1251 |
| 584 | 20250102 | 102800 | 1059485300 | 35300 | 35250 | 35300 | 35250 | 369 |
| 585 | 20250102 | 102700 | 1046473950 | 35350 | 35300 | 35350 | 35250 | 165 |
| 586 | 20250102 | 102600 | 1040651200 | 35350 | 35300 | 35350 | 35250 | 66 |
| 587 | 20250102 | 102500 | 1038323250 | 35300 | 35300 | 35300 | 35250 | 113 |
| 588 | 20250102 | 102400 | 1034334400 | 35300 | 35300 | 35300 | 35250 | 1090 |
| 589 | 20250102 | 102300 | 995859650 | 35300 | 35300 | 35300 | 35300 | 1041 |
| 590 | 20250102 | 102200 | 959112350 | 35300 | 35400 | 35400 | 35300 | 347 |
| 591 | 20250102 | 102100 | 946847050 | 35350 | 35350 | 35350 | 35350 | 211 |
| 592 | 20250102 | 102000 | 939388200 | 35350 | 35450 | 35450 | 35350 | 966 |
| 593 | 20250102 | 101900 | 905189950 | 35450 | 35450 | 35450 | 35400 | 450 |
| 594 | 20250102 | 101800 | 889237550 | 35450 | 35500 | 35500 | 35450 | 483 |
| 595 | 20250102 | 101700 | 872103050 | 35500 | 35450 | 35550 | 35450 | 147 |
| 596 | 20250102 | 101600 | 866880800 | 35550 | 35500 | 35550 | 35400 | 1772 |
| 597 | 20250102 | 101500 | 804096850 | 35500 | 35350 | 35500 | 35350 | 2355 |
| 598 | 20250102 | 101400 | 720709700 | 35350 | 35300 | 35500 | 35300 | 992 |
| 599 | 20250102 | 101300 | 685513200 | 35400 | 35350 | 35450 | 35250 | 2592 |
| 600 | 20250102 | 101200 | 593912500 | 35350 | 35300 | 35350 | 35200 | 378 |
| 601 | 20250102 | 101100 | 580565750 | 35350 | 35200 | 35350 | 35100 | 1225 |
| 602 | 20250102 | 101000 | 537455550 | 35300 | 35100 | 35300 | 35050 | 1751 |
| 603 | 20250102 | 100900 | 475903550 | 35200 | 35000 | 35200 | 35000 | 794 |
| 604 | 20250102 | 100800 | 448077750 | 35050 | 35000 | 35050 | 35000 | 976 |
| 605 | 20250102 | 100700 | 413894650 | 35000 | 35100 | 35100 | 35000 | 978 |
| 606 | 20250102 | 100600 | 379657250 | 35100 | 35050 | 35100 | 35000 | 1062 |
| 607 | 20250102 | 100500 | 342464500 | 35000 | 35100 | 35100 | 35000 | 822 |
| 608 | 20250102 | 100400 | 313654350 | 35100 | 35200 | 35200 | 35100 | 1791 |
| 609 | 20250102 | 100300 | 250689700 | 35200 | 35200 | 35250 | 35000 | 454 |
| 610 | 20250102 | 100200 | 234759350 | 35050 | 35050 | 35200 | 35000 | 3242 |
| 611 | 20250102 | 100100 | 121068400 | 35100 | 35100 | 35150 | 35050 | 1394 |
| 612 | 20250102 | 100000 | 72131100 | 35100 | 35100 | 35150 | 35050 | 2043 |