32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 3 | 20250102 | 200100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20250102 | 200000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20250102 | 195900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20250102 | 195800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20250102 | 195700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20250102 | 195600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20250102 | 195500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20250102 | 195400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20250102 | 195300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20250102 | 195200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20250102 | 195100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20250102 | 195000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20250102 | 194900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20250102 | 194800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20250102 | 194700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20250102 | 194600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20250102 | 194500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20250102 | 194400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20250102 | 194300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20250102 | 194200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20250102 | 194100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20250102 | 194000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20250102 | 193900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20250102 | 193800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20250102 | 193700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20250102 | 193600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20250102 | 193500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20250102 | 193400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20250102 | 193300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20250102 | 193200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 33 | 20250102 | 193100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20250102 | 193000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20250102 | 192900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20250102 | 192800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20250102 | 192700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20250102 | 192600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20250102 | 192500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20250102 | 192400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20250102 | 192300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20250102 | 192200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20250102 | 192100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20250102 | 192000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20250102 | 191900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20250102 | 191800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20250102 | 191700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20250102 | 191600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20250102 | 191500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20250102 | 191400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20250102 | 191300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20250102 | 191200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20250102 | 191100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20250102 | 191000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20250102 | 190900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20250102 | 190800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20250102 | 190700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20250102 | 190600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20250102 | 190500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20250102 | 190400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20250102 | 190300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20250102 | 190200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 63 | 20250102 | 190100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20250102 | 190000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20250102 | 185900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20250102 | 185800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20250102 | 185700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20250102 | 185600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20250102 | 185500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20250102 | 185400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20250102 | 185300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20250102 | 185200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20250102 | 185100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20250102 | 185000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20250102 | 184900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20250102 | 184800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20250102 | 184700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20250102 | 184600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20250102 | 184500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20250102 | 184400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20250102 | 184300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20250102 | 184200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20250102 | 184100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20250102 | 184000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20250102 | 183900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20250102 | 183800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20250102 | 183700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20250102 | 183600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20250102 | 183500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20250102 | 183400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20250102 | 183300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20250102 | 183200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 93 | 20250102 | 183100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20250102 | 183000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20250102 | 182900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20250102 | 182800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20250102 | 182700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20250102 | 182600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20250102 | 182500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20250102 | 182400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20250102 | 182300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20250102 | 182200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20250102 | 182100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20250102 | 182000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20250102 | 181900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20250102 | 181800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20250102 | 181700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20250102 | 181600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20250102 | 181500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20250102 | 181400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20250102 | 181300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20250102 | 181200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20250102 | 181100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20250102 | 181000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20250102 | 180900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20250102 | 180800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20250102 | 180700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20250102 | 180600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20250102 | 180500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20250102 | 180400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20250102 | 180300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20250102 | 180200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 123 | 20250102 | 180100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20250102 | 180000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20250102 | 175900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20250102 | 175800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20250102 | 175700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20250102 | 175600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20250102 | 175500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20250102 | 175400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20250102 | 175300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20250102 | 175200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20250102 | 175100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20250102 | 175000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20250102 | 174900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20250102 | 174800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20250102 | 174700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20250102 | 174600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20250102 | 174500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20250102 | 174400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20250102 | 174300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20250102 | 174200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20250102 | 174100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20250102 | 174000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20250102 | 173900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20250102 | 173800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20250102 | 173700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20250102 | 173600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20250102 | 173500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20250102 | 173400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20250102 | 173300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20250102 | 173200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 153 | 20250102 | 173100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20250102 | 173000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20250102 | 172900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20250102 | 172800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20250102 | 172700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20250102 | 172600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20250102 | 172500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20250102 | 172400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20250102 | 172300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20250102 | 172200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20250102 | 172100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20250102 | 172000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20250102 | 171900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20250102 | 171800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20250102 | 171700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20250102 | 171600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20250102 | 171500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20250102 | 171400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20250102 | 171300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20250102 | 171200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20250102 | 171100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20250102 | 171000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20250102 | 170900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20250102 | 170800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20250102 | 170700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20250102 | 170600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20250102 | 170500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20250102 | 170400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20250102 | 170300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20250102 | 170200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 183 | 20250102 | 170100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20250102 | 170000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20250102 | 165900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20250102 | 165800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20250102 | 165700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20250102 | 165600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20250102 | 165500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20250102 | 165400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20250102 | 165300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20250102 | 165200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20250102 | 165100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20250102 | 165000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20250102 | 164900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20250102 | 164800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20250102 | 164700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20250102 | 164600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20250102 | 164500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20250102 | 164400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20250102 | 164300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20250102 | 164200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20250102 | 164100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20250102 | 164000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20250102 | 163900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20250102 | 163800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20250102 | 163700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20250102 | 163600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20250102 | 163500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20250102 | 163400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20250102 | 163300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20250102 | 163200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 213 | 20250102 | 163100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20250102 | 163000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20250102 | 162900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20250102 | 162800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20250102 | 162700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20250102 | 162600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20250102 | 162500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20250102 | 162400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20250102 | 162300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20250102 | 162200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20250102 | 162100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20250102 | 162000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20250102 | 161900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20250102 | 161800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20250102 | 161700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20250102 | 161600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20250102 | 161500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20250102 | 161400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20250102 | 161300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20250102 | 161200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20250102 | 161100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20250102 | 161000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20250102 | 160900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20250102 | 160800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20250102 | 160700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20250102 | 160600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20250102 | 160500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20250102 | 160400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20250102 | 160300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20250102 | 160200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 243 | 20250102 | 160100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20250102 | 160000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20250102 | 155900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20250102 | 155800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20250102 | 155700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20250102 | 155600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20250102 | 155500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20250102 | 155400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20250102 | 155300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20250102 | 155200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20250102 | 155100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20250102 | 155000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20250102 | 154900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20250102 | 154800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20250102 | 154700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20250102 | 154600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20250102 | 154500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20250102 | 154400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20250102 | 154300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20250102 | 154200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20250102 | 154100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20250102 | 154000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20250102 | 153900 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20250102 | 153800 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20250102 | 153700 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20250102 | 153600 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20250102 | 153500 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20250102 | 153400 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20250102 | 153300 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20250102 | 153200 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 273 | 20250102 | 153100 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20250102 | 153000 | 26999172950 | 24200 | 24200 | 24200 | 24200 | 30685 |
| 275 | 20250102 | 152900 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 276 | 20250102 | 152800 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 277 | 20250102 | 152700 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 278 | 20250102 | 152600 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 279 | 20250102 | 152500 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 280 | 20250102 | 152400 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 281 | 20250102 | 152300 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 282 | 20250102 | 152200 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 283 | 20250102 | 152100 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 284 | 20250102 | 152000 | 26256595950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 285 | 20250102 | 151900 | 26256595950 | 24400 | 24450 | 24500 | 24350 | 7605 |
| 286 | 20250102 | 151800 | 26070869350 | 24400 | 24400 | 24450 | 24250 | 18288 |
| 287 | 20250102 | 151700 | 25625619950 | 24450 | 24350 | 24450 | 24350 | 12230 |
| 288 | 20250102 | 151600 | 25327334900 | 24400 | 24400 | 24450 | 24350 | 17573 |
| 289 | 20250102 | 151500 | 24898447550 | 24450 | 24700 | 24700 | 24400 | 17631 |
| 290 | 20250102 | 151400 | 24466564050 | 24650 | 24500 | 24800 | 24450 | 19912 |
| 291 | 20250102 | 151300 | 23975026900 | 24500 | 24650 | 24850 | 24350 | 27336 |
| 292 | 20250102 | 151200 | 23305095950 | 24650 | 24800 | 24900 | 24650 | 11061 |
| 293 | 20250102 | 151100 | 23031259000 | 24800 | 25000 | 25050 | 24700 | 25418 |
| 294 | 20250102 | 151000 | 22400549750 | 25000 | 24750 | 25050 | 24750 | 11316 |
| 295 | 20250102 | 150900 | 22118687950 | 24750 | 25100 | 25250 | 24750 | 41359 |
| 296 | 20250102 | 150800 | 21083388900 | 25100 | 25000 | 25150 | 24900 | 13360 |
| 297 | 20250102 | 150700 | 20748622850 | 25050 | 25000 | 25150 | 24850 | 20117 |
| 298 | 20250102 | 150600 | 20244661400 | 25000 | 24800 | 25250 | 24750 | 31991 |
| 299 | 20250102 | 150500 | 19444599700 | 24800 | 24700 | 24900 | 24550 | 15654 |
| 300 | 20250102 | 150400 | 19057492350 | 24750 | 24800 | 25000 | 24700 | 13969 |
| 301 | 20250102 | 150300 | 18711041100 | 24800 | 25250 | 25250 | 24700 | 27139 |
| 302 | 20250102 | 150200 | 18032921300 | 25250 | 25150 | 25450 | 25000 | 41262 |
| 303 | 20250102 | 150100 | 16992116450 | 25100 | 25100 | 25400 | 25000 | 51728 |
| 304 | 20250102 | 150000 | 15687525000 | 25050 | 24950 | 25150 | 24900 | 17305 |
| 305 | 20250102 | 145900 | 15253987450 | 24900 | 24850 | 25000 | 24850 | 11301 |
| 306 | 20250102 | 145800 | 14971836950 | 24850 | 24900 | 25000 | 24700 | 19768 |
| 307 | 20250102 | 145700 | 14479278250 | 24800 | 24950 | 25100 | 24800 | 18090 |
| 308 | 20250102 | 145600 | 14028289100 | 24950 | 24900 | 25050 | 24750 | 12753 |
| 309 | 20250102 | 145500 | 13710509650 | 24900 | 25150 | 25200 | 24700 | 40139 |
| 310 | 20250102 | 145400 | 12709294550 | 25200 | 25000 | 25550 | 24850 | 86582 |
| 311 | 20250102 | 145300 | 10523502250 | 25000 | 24600 | 25000 | 24550 | 35593 |
| 312 | 20250102 | 145200 | 9639260000 | 24600 | 24600 | 24850 | 24450 | 21431 |
| 313 | 20250102 | 145100 | 9112225100 | 24600 | 25050 | 25100 | 24500 | 43439 |
| 314 | 20250102 | 145000 | 8031774700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 315 | 20250102 | 144900 | 8031774700 | 24850 | 24750 | 24850 | 24700 | 10980 |
| 316 | 20250102 | 144800 | 7759309550 | 24750 | 24500 | 24750 | 24400 | 18475 |
| 317 | 20250102 | 144700 | 7304875500 | 24650 | 24300 | 24700 | 24300 | 22638 |
| 318 | 20250102 | 144600 | 6750441500 | 24350 | 24500 | 24500 | 24300 | 6184 |
| 319 | 20250102 | 144500 | 6599766450 | 24500 | 24300 | 24500 | 24250 | 8409 |
| 320 | 20250102 | 144400 | 6394594200 | 24150 | 24100 | 24400 | 24050 | 15736 |
| 321 | 20250102 | 144300 | 6013105350 | 24150 | 24050 | 24150 | 24000 | 2426 |
| 322 | 20250102 | 144200 | 5954663450 | 24000 | 24150 | 24200 | 24000 | 1351 |
| 323 | 20250102 | 144100 | 5922113850 | 24100 | 24050 | 24150 | 24000 | 1182 |
| 324 | 20250102 | 144000 | 5893609100 | 24000 | 24100 | 24150 | 23950 | 4311 |
| 325 | 20250102 | 143900 | 5789956000 | 24100 | 24150 | 24150 | 24050 | 1216 |
| 326 | 20250102 | 143800 | 5760674600 | 24150 | 24050 | 24200 | 24050 | 3610 |
| 327 | 20250102 | 143700 | 5673578850 | 24050 | 24000 | 24250 | 24000 | 3306 |
| 328 | 20250102 | 143600 | 5593596000 | 24150 | 24100 | 24150 | 24000 | 3468 |
| 329 | 20250102 | 143500 | 5510052600 | 24000 | 24100 | 24150 | 23950 | 4352 |
| 330 | 20250102 | 143400 | 5405141850 | 24100 | 23900 | 24100 | 23900 | 5951 |
| 331 | 20250102 | 143300 | 5262401700 | 23900 | 23900 | 24000 | 23850 | 1508 |
| 332 | 20250102 | 143200 | 5226331250 | 24000 | 24000 | 24100 | 23900 | 6931 |
| 333 | 20250102 | 143100 | 5060172350 | 24050 | 24150 | 24250 | 24000 | 6885 |
| 334 | 20250102 | 143000 | 4894191400 | 24100 | 24200 | 24500 | 23950 | 17196 |
| 335 | 20250102 | 142900 | 4476748950 | 24350 | 23800 | 24500 | 23800 | 30420 |
| 336 | 20250102 | 142800 | 3741349950 | 23800 | 23750 | 23850 | 23700 | 4618 |
| 337 | 20250102 | 142700 | 3631574400 | 23700 | 23700 | 23800 | 23700 | 3459 |
| 338 | 20250102 | 142600 | 3549437950 | 23700 | 23700 | 23750 | 23650 | 435 |
| 339 | 20250102 | 142500 | 3539129050 | 23750 | 23600 | 23750 | 23550 | 3827 |
| 340 | 20250102 | 142400 | 3448601350 | 23600 | 23700 | 23700 | 23600 | 1408 |
| 341 | 20250102 | 142300 | 3415344700 | 23700 | 23500 | 23750 | 23500 | 13315 |
| 342 | 20250102 | 142200 | 3100065700 | 23500 | 23300 | 23700 | 23300 | 26925 |
| 343 | 20250102 | 142100 | 2469329900 | 23250 | 23200 | 23250 | 23200 | 5408 |
| 344 | 20250102 | 142000 | 2343711000 | 23200 | 23150 | 23200 | 23150 | 92 |
| 345 | 20250102 | 141900 | 2341576650 | 23200 | 23200 | 23200 | 23200 | 1 |
| 346 | 20250102 | 141800 | 2341553450 | 23200 | 23200 | 23200 | 23200 | 72 |
| 347 | 20250102 | 141700 | 2339883050 | 23200 | 23150 | 23200 | 23150 | 130 |
| 348 | 20250102 | 141600 | 2336871000 | 23150 | 23150 | 23200 | 23150 | 460 |
| 349 | 20250102 | 141500 | 2326219400 | 23150 | 23150 | 23150 | 23100 | 566 |
| 350 | 20250102 | 141400 | 2313141500 | 23150 | 23100 | 23150 | 23100 | 702 |
| 351 | 20250102 | 141300 | 2296895200 | 23150 | 23100 | 23150 | 23100 | 128 |
| 352 | 20250102 | 141200 | 2293934500 | 23150 | 23150 | 23150 | 23150 | 580 |
| 353 | 20250102 | 141100 | 2280507500 | 23150 | 23150 | 23150 | 23150 | 51 |
| 354 | 20250102 | 141000 | 2279326850 | 23100 | 23150 | 23150 | 23100 | 47 |
| 355 | 20250102 | 140900 | 2278238850 | 23150 | 23150 | 23150 | 23150 | 74 |
| 356 | 20250102 | 140800 | 2276525750 | 23150 | 23100 | 23150 | 23100 | 73 |
| 357 | 20250102 | 140700 | 2274835850 | 23100 | 23100 | 23150 | 23100 | 67 |
| 358 | 20250102 | 140600 | 2273285600 | 23150 | 23050 | 23150 | 23050 | 125 |
| 359 | 20250102 | 140500 | 2270397100 | 23100 | 23050 | 23100 | 23050 | 1064 |
| 360 | 20250102 | 140400 | 2245838700 | 23050 | 23100 | 23100 | 23050 | 1134 |
| 361 | 20250102 | 140300 | 2219696400 | 23050 | 23100 | 23100 | 23050 | 146 |
| 362 | 20250102 | 140200 | 2216328000 | 23100 | 23100 | 23100 | 23100 | 81 |
| 363 | 20250102 | 140100 | 2214456900 | 23100 | 23100 | 23100 | 23050 | 15 |
| 364 | 20250102 | 140000 | 2214110450 | 23050 | 23100 | 23100 | 23050 | 96 |
| 365 | 20250102 | 135900 | 2211893850 | 23100 | 23100 | 23100 | 23100 | 360 |
| 366 | 20250102 | 135800 | 2203577850 | 23050 | 23100 | 23100 | 23050 | 122 |
| 367 | 20250102 | 135700 | 2200761950 | 23100 | 23100 | 23100 | 23100 | 320 |
| 368 | 20250102 | 135600 | 2193369950 | 23100 | 23100 | 23100 | 23100 | 1851 |
| 369 | 20250102 | 135500 | 2150611850 | 23100 | 23100 | 23150 | 23100 | 2087 |
| 370 | 20250102 | 135400 | 2102399550 | 23150 | 23150 | 23150 | 23150 | 222 |
| 371 | 20250102 | 135300 | 2097260250 | 23150 | 23100 | 23150 | 23100 | 14 |
| 372 | 20250102 | 135200 | 2096936750 | 23100 | 23200 | 23200 | 23100 | 373 |
| 373 | 20250102 | 135100 | 2088313250 | 23200 | 23150 | 23200 | 23150 | 100 |
| 374 | 20250102 | 135000 | 2085995700 | 23200 | 23200 | 23200 | 23200 | 72 |
| 375 | 20250102 | 134900 | 2084325300 | 23150 | 23200 | 23200 | 23150 | 126 |
| 376 | 20250102 | 134800 | 2081408200 | 23200 | 23150 | 23200 | 23150 | 74 |
| 377 | 20250102 | 134700 | 2079691500 | 23150 | 23150 | 23200 | 23150 | 55 |
| 378 | 20250102 | 134600 | 2078415650 | 23200 | 23150 | 23200 | 23150 | 131 |
| 379 | 20250102 | 134500 | 2075378850 | 23150 | 23250 | 23250 | 23150 | 98 |
| 380 | 20250102 | 134400 | 2073102900 | 23250 | 23250 | 23250 | 23200 | 114 |
| 381 | 20250102 | 134300 | 2070452550 | 23250 | 23200 | 23250 | 23200 | 104 |
| 382 | 20250102 | 134200 | 2068037400 | 23250 | 23250 | 23250 | 23250 | 82 |
| 383 | 20250102 | 134100 | 2066130900 | 23200 | 23250 | 23250 | 23200 | 620 |
| 384 | 20250102 | 134000 | 2051716400 | 23200 | 23100 | 23250 | 23100 | 4930 |
| 385 | 20250102 | 133900 | 1937401400 | 23100 | 23100 | 23100 | 23050 | 468 |
| 386 | 20250102 | 133800 | 1926590700 | 23100 | 23100 | 23100 | 23100 | 90 |
| 387 | 20250102 | 133700 | 1924511700 | 23100 | 23100 | 23100 | 23100 | 71 |
| 388 | 20250102 | 133600 | 1922871600 | 23100 | 23050 | 23100 | 23050 | 2 |
| 389 | 20250102 | 133500 | 1922825450 | 23100 | 23100 | 23100 | 23100 | 72 |
| 390 | 20250102 | 133400 | 1921162250 | 23050 | 23100 | 23100 | 23050 | 289 |
| 391 | 20250102 | 133300 | 1914488850 | 23100 | 23150 | 23150 | 23100 | 76 |
| 392 | 20250102 | 133200 | 1912729950 | 23150 | 23100 | 23150 | 23100 | 257 |
| 393 | 20250102 | 133100 | 1906793200 | 23050 | 23050 | 23100 | 23050 | 267 |
| 394 | 20250102 | 133000 | 1900635700 | 23100 | 23100 | 23100 | 23100 | 96 |
| 395 | 20250102 | 132900 | 1898418100 | 23100 | 23100 | 23100 | 23050 | 138 |
| 396 | 20250102 | 132800 | 1895233350 | 23050 | 23050 | 23050 | 23050 | 248 |
| 397 | 20250102 | 132700 | 1889516950 | 23050 | 23100 | 23100 | 23050 | 73 |
| 398 | 20250102 | 132600 | 1887832300 | 23100 | 23100 | 23100 | 23100 | 267 |
| 399 | 20250102 | 132500 | 1881664600 | 23150 | 23100 | 23150 | 23100 | 31 |
| 400 | 20250102 | 132400 | 1880948050 | 23100 | 23100 | 23100 | 23100 | 40 |
| 401 | 20250102 | 132300 | 1880024050 | 23100 | 23150 | 23200 | 23100 | 1542 |
| 402 | 20250102 | 132200 | 1844326200 | 23100 | 23150 | 23150 | 23100 | 1747 |
| 403 | 20250102 | 132100 | 1803917550 | 23150 | 23150 | 23200 | 23150 | 337 |
| 404 | 20250102 | 132000 | 1796115000 | 23150 | 23200 | 23200 | 23150 | 964 |
| 405 | 20250102 | 131900 | 1773790950 | 23200 | 23150 | 23200 | 23150 | 2369 |
| 406 | 20250102 | 131800 | 1718894100 | 23100 | 23150 | 23150 | 23100 | 1268 |
| 407 | 20250102 | 131700 | 1689542050 | 23150 | 23100 | 23150 | 23100 | 2498 |
| 408 | 20250102 | 131600 | 1631763350 | 23100 | 23050 | 23100 | 23050 | 946 |
| 409 | 20250102 | 131500 | 1609930200 | 23050 | 22900 | 23100 | 22900 | 3922 |
| 410 | 20250102 | 131400 | 1519698750 | 22900 | 22850 | 22950 | 22850 | 290 |
| 411 | 20250102 | 131300 | 1513052850 | 22900 | 22850 | 22950 | 22850 | 212 |
| 412 | 20250102 | 131200 | 1508196500 | 22950 | 22900 | 22950 | 22850 | 1458 |
| 413 | 20250102 | 131100 | 1474811100 | 22900 | 22900 | 22900 | 22900 | 138 |
| 414 | 20250102 | 131000 | 1471650900 | 22850 | 22850 | 22900 | 22850 | 126 |
| 415 | 20250102 | 130900 | 1468769250 | 22900 | 22850 | 22900 | 22850 | 215 |
| 416 | 20250102 | 130800 | 1463855450 | 22850 | 22850 | 22850 | 22850 | 50 |
| 417 | 20250102 | 130700 | 1462712950 | 22850 | 22800 | 22850 | 22800 | 58 |
| 418 | 20250102 | 130600 | 1461389500 | 22850 | 22850 | 22850 | 22850 | 151 |
| 419 | 20250102 | 130500 | 1457939150 | 22850 | 22850 | 22850 | 22850 | 92 |
| 420 | 20250102 | 130400 | 1455836950 | 22850 | 22850 | 22850 | 22850 | 402 |
| 421 | 20250102 | 130300 | 1446651250 | 22900 | 22850 | 22900 | 22850 | 151 |
| 422 | 20250102 | 130200 | 1443199850 | 22850 | 22900 | 22900 | 22850 | 49 |
| 423 | 20250102 | 130100 | 1442079100 | 22900 | 22850 | 22900 | 22850 | 22 |
| 424 | 20250102 | 130000 | 1441576300 | 22900 | 22900 | 22900 | 22850 | 568 |
| 425 | 20250102 | 125900 | 1428596150 | 22900 | 22900 | 22900 | 22850 | 9 |
| 426 | 20250102 | 125800 | 1428390400 | 22900 | 22900 | 22900 | 22850 | 25 |
| 427 | 20250102 | 125700 | 1427818050 | 22850 | 22850 | 22850 | 22850 | 1 |
| 428 | 20250102 | 125600 | 1427795200 | 22900 | 22900 | 22900 | 22850 | 2314 |
| 429 | 20250102 | 125500 | 1374917850 | 22850 | 22800 | 22900 | 22800 | 270 |
| 430 | 20250102 | 125400 | 1368737450 | 22900 | 22850 | 22900 | 22850 | 283 |
| 431 | 20250102 | 125300 | 1362269850 | 22850 | 22800 | 22900 | 22800 | 3226 |
| 432 | 20250102 | 125200 | 1288576650 | 22800 | 22800 | 22800 | 22750 | 60 |
| 433 | 20250102 | 125100 | 1287210500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 434 | 20250102 | 125000 | 1287187700 | 22800 | 22800 | 22800 | 22800 | 73 |
| 435 | 20250102 | 124900 | 1285523300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 436 | 20250102 | 124800 | 1285523300 | 22800 | 22800 | 22800 | 22750 | 32 |
| 437 | 20250102 | 124700 | 1284794200 | 22800 | 22800 | 22800 | 22750 | 59 |
| 438 | 20250102 | 124600 | 1283450050 | 22800 | 22850 | 22850 | 22800 | 25 |
| 439 | 20250102 | 124500 | 1282878950 | 22850 | 22850 | 22850 | 22850 | 1 |
| 440 | 20250102 | 124400 | 1282856100 | 22800 | 22850 | 22850 | 22800 | 1213 |
| 441 | 20250102 | 124300 | 1255176100 | 22850 | 22850 | 22850 | 22800 | 12 |
| 442 | 20250102 | 124200 | 1254902400 | 22850 | 22850 | 22850 | 22850 | 21 |
| 443 | 20250102 | 124100 | 1254422550 | 22850 | 22800 | 22850 | 22800 | 647 |
| 444 | 20250102 | 124000 | 1239670750 | 22850 | 22850 | 22850 | 22800 | 49 |
| 445 | 20250102 | 123900 | 1238551150 | 22800 | 22800 | 22800 | 22800 | 9 |
| 446 | 20250102 | 123800 | 1238345950 | 22850 | 22850 | 22850 | 22850 | 31 |
| 447 | 20250102 | 123700 | 1237637600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 448 | 20250102 | 123600 | 1237637600 | 22850 | 22850 | 22850 | 22850 | 21 |
| 449 | 20250102 | 123500 | 1237157750 | 22850 | 22800 | 22850 | 22800 | 448 |
| 450 | 20250102 | 123400 | 1226941950 | 22800 | 22800 | 22800 | 22800 | 21 |
| 451 | 20250102 | 123300 | 1226463150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 452 | 20250102 | 123200 | 1226463150 | 22800 | 22750 | 22800 | 22750 | 83 |
| 453 | 20250102 | 123100 | 1224573550 | 22800 | 22800 | 22800 | 22800 | 60 |
| 454 | 20250102 | 123000 | 1223205550 | 22800 | 22800 | 22800 | 22800 | 22 |
| 455 | 20250102 | 122900 | 1222703950 | 22800 | 22800 | 22850 | 22800 | 383 |
| 456 | 20250102 | 122800 | 1213971350 | 22850 | 22850 | 22850 | 22850 | 42 |
| 457 | 20250102 | 122700 | 1213011650 | 22850 | 22800 | 22850 | 22800 | 203 |
| 458 | 20250102 | 122600 | 1208383100 | 22850 | 22850 | 22850 | 22850 | 21 |
| 459 | 20250102 | 122500 | 1207903250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 460 | 20250102 | 122400 | 1207880400 | 22850 | 22850 | 22850 | 22850 | 163 |
| 461 | 20250102 | 122300 | 1204155850 | 22850 | 22850 | 22850 | 22800 | 68 |
| 462 | 20250102 | 122200 | 1202602100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 463 | 20250102 | 122100 | 1202602100 | 22800 | 22850 | 22850 | 22800 | 127 |
| 464 | 20250102 | 122000 | 1199705450 | 22850 | 22800 | 22850 | 22800 | 133 |
| 465 | 20250102 | 121900 | 1196671600 | 22850 | 22850 | 22850 | 22850 | 47 |
| 466 | 20250102 | 121800 | 1195597650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 467 | 20250102 | 121700 | 1195574800 | 22850 | 22800 | 22850 | 22800 | 23 |
| 468 | 20250102 | 121600 | 1195049350 | 22800 | 22850 | 22850 | 22800 | 12 |
| 469 | 20250102 | 121500 | 1194775200 | 22850 | 22850 | 22850 | 22850 | 21 |
| 470 | 20250102 | 121400 | 1194295350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 471 | 20250102 | 121300 | 1194295350 | 22850 | 22850 | 22850 | 22850 | 24 |
| 472 | 20250102 | 121200 | 1193746950 | 22750 | 22750 | 22750 | 22750 | 1 |
| 473 | 20250102 | 121100 | 1193724200 | 22850 | 22850 | 22850 | 22850 | 21 |
| 474 | 20250102 | 121000 | 1193244350 | 22850 | 22850 | 22850 | 22850 | 1 |
| 475 | 20250102 | 120900 | 1193221500 | 22800 | 22850 | 22850 | 22800 | 130 |
| 476 | 20250102 | 120800 | 1190256450 | 22850 | 22800 | 22850 | 22800 | 112 |
| 477 | 20250102 | 120700 | 1187702600 | 22850 | 22850 | 22850 | 22850 | 21 |
| 478 | 20250102 | 120600 | 1187222750 | 22850 | 22750 | 22850 | 22750 | 1116 |
| 479 | 20250102 | 120500 | 1161778450 | 22850 | 22850 | 22900 | 22850 | 43 |
| 480 | 20250102 | 120400 | 1160795100 | 22900 | 22800 | 22900 | 22800 | 1469 |
| 481 | 20250102 | 120300 | 1127228400 | 22850 | 22850 | 22850 | 22850 | 23 |
| 482 | 20250102 | 120200 | 1126702850 | 22800 | 22900 | 22900 | 22800 | 78 |
| 483 | 20250102 | 120100 | 1124923700 | 22900 | 22900 | 22900 | 22900 | 21 |
| 484 | 20250102 | 120000 | 1124442800 | 22900 | 22850 | 22900 | 22850 | 3 |
| 485 | 20250102 | 115900 | 1124374200 | 22850 | 22850 | 22850 | 22850 | 269 |
| 486 | 20250102 | 115800 | 1118227550 | 22800 | 22800 | 22900 | 22800 | 1711 |
| 487 | 20250102 | 115700 | 1079190500 | 22800 | 22750 | 22800 | 22750 | 1408 |
| 488 | 20250102 | 115600 | 1047088150 | 22800 | 22750 | 22800 | 22750 | 1222 |
| 489 | 20250102 | 115500 | 1019287600 | 22750 | 22750 | 22750 | 22750 | 21 |
| 490 | 20250102 | 115400 | 1018809850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 491 | 20250102 | 115300 | 1018809850 | 22750 | 22700 | 22750 | 22700 | 122 |
| 492 | 20250102 | 115200 | 1016039350 | 22700 | 22700 | 22700 | 22700 | 539 |
| 493 | 20250102 | 115100 | 1003804050 | 22750 | 22750 | 22750 | 22750 | 21 |
| 494 | 20250102 | 115000 | 1003326300 | 22750 | 22750 | 22750 | 22750 | 1 |
| 495 | 20250102 | 114900 | 1003303550 | 22750 | 22750 | 22750 | 22750 | 21 |
| 496 | 20250102 | 114800 | 1002825800 | 22700 | 22700 | 22700 | 22700 | 394 |
| 497 | 20250102 | 114700 | 993882000 | 22750 | 22750 | 22800 | 22750 | 26 |
| 498 | 20250102 | 114600 | 993289450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 499 | 20250102 | 114500 | 993289450 | 22800 | 22800 | 22800 | 22750 | 675 |
| 500 | 20250102 | 114400 | 977927200 | 22850 | 22800 | 22850 | 22750 | 390 |
| 501 | 20250102 | 114300 | 969035200 | 22800 | 22800 | 22800 | 22750 | 1137 |
| 502 | 20250102 | 114200 | 943111700 | 22750 | 22750 | 22750 | 22700 | 895 |
| 503 | 20250102 | 114100 | 922751000 | 22700 | 22750 | 22750 | 22700 | 746 |
| 504 | 20250102 | 114000 | 905816700 | 22750 | 22700 | 22750 | 22700 | 2 |
| 505 | 20250102 | 113900 | 905771250 | 22750 | 22750 | 22750 | 22700 | 32 |
| 506 | 20250102 | 113800 | 905043300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 507 | 20250102 | 113700 | 905043300 | 22750 | 22700 | 22750 | 22700 | 6 |
| 508 | 20250102 | 113600 | 904906850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 509 | 20250102 | 113500 | 904906850 | 22750 | 22750 | 22800 | 22750 | 212 |
| 510 | 20250102 | 113400 | 900083800 | 22750 | 22650 | 22750 | 22650 | 42 |
| 511 | 20250102 | 113300 | 899131300 | 22750 | 22750 | 22750 | 22650 | 4 |
| 512 | 20250102 | 113200 | 899040400 | 22650 | 22650 | 22650 | 22650 | 360 |
| 513 | 20250102 | 113100 | 890886400 | 22750 | 22700 | 22750 | 22700 | 300 |
| 514 | 20250102 | 113000 | 884065700 | 22650 | 22700 | 22700 | 22650 | 864 |
| 515 | 20250102 | 112900 | 864495400 | 22700 | 22700 | 22700 | 22700 | 78 |
| 516 | 20250102 | 112800 | 862724800 | 22700 | 22700 | 22700 | 22700 | 37 |
| 517 | 20250102 | 112700 | 861884900 | 22700 | 22700 | 22700 | 22700 | 1 |
| 518 | 20250102 | 112600 | 861862200 | 22700 | 22700 | 22700 | 22700 | 49 |
| 519 | 20250102 | 112500 | 860749900 | 22700 | 22650 | 22700 | 22650 | 527 |
| 520 | 20250102 | 112400 | 848811900 | 22650 | 22650 | 22650 | 22650 | 3 |
| 521 | 20250102 | 112300 | 848743950 | 22650 | 22600 | 22650 | 22600 | 203 |
| 522 | 20250102 | 112200 | 844151000 | 22650 | 22650 | 22650 | 22600 | 59 |
| 523 | 20250102 | 112100 | 842817100 | 22600 | 22650 | 22650 | 22600 | 64 |
| 524 | 20250102 | 112000 | 841370100 | 22600 | 22600 | 22650 | 22600 | 18 |
| 525 | 20250102 | 111900 | 840963200 | 22600 | 22650 | 22650 | 22600 | 25 |
| 526 | 20250102 | 111800 | 840397950 | 22600 | 22650 | 22650 | 22600 | 92 |
| 527 | 20250102 | 111700 | 838316200 | 22650 | 22600 | 22650 | 22600 | 211 |
| 528 | 20250102 | 111600 | 833547550 | 22600 | 22600 | 22600 | 22600 | 2351 |
| 529 | 20250102 | 111500 | 780414950 | 22600 | 22650 | 22650 | 22600 | 52 |
| 530 | 20250102 | 111400 | 779239600 | 22650 | 22650 | 22700 | 22650 | 3263 |
| 531 | 20250102 | 111300 | 705332500 | 22700 | 22700 | 22700 | 22700 | 13 |
| 532 | 20250102 | 111200 | 705037400 | 22700 | 22700 | 22700 | 22700 | 59 |
| 533 | 20250102 | 111100 | 703698100 | 22700 | 22650 | 22700 | 22650 | 102 |
| 534 | 20250102 | 111000 | 701382750 | 22700 | 22700 | 22700 | 22700 | 588 |
| 535 | 20250102 | 110900 | 688035150 | 22700 | 22750 | 22750 | 22700 | 151 |
| 536 | 20250102 | 110800 | 684607400 | 22700 | 22700 | 22700 | 22700 | 101 |
| 537 | 20250102 | 110700 | 682314700 | 22750 | 22700 | 22750 | 22700 | 102 |
| 538 | 20250102 | 110600 | 679999250 | 22700 | 22750 | 22750 | 22700 | 372 |
| 539 | 20250102 | 110500 | 671554600 | 22750 | 22750 | 22750 | 22750 | 102 |
| 540 | 20250102 | 110400 | 669234100 | 22750 | 22750 | 22750 | 22750 | 45 |
| 541 | 20250102 | 110300 | 668210350 | 22750 | 22750 | 22750 | 22700 | 175 |
| 542 | 20250102 | 110200 | 664234100 | 22750 | 22700 | 22750 | 22700 | 119 |
| 543 | 20250102 | 110100 | 661532700 | 22700 | 22700 | 22700 | 22700 | 35 |
| 544 | 20250102 | 110000 | 660738200 | 22700 | 22750 | 22750 | 22700 | 763 |
| 545 | 20250102 | 105900 | 643418050 | 22700 | 22700 | 22700 | 22700 | 1 |
| 546 | 20250102 | 105800 | 643395350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 547 | 20250102 | 105700 | 643395350 | 22700 | 22800 | 22800 | 22700 | 735 |
| 548 | 20250102 | 105600 | 626678600 | 22800 | 22750 | 22800 | 22750 | 342 |
| 549 | 20250102 | 105500 | 618897800 | 22850 | 22800 | 22850 | 22800 | 47 |
| 550 | 20250102 | 105400 | 617826100 | 22800 | 22800 | 22800 | 22800 | 693 |
| 551 | 20250102 | 105300 | 602025700 | 22800 | 22800 | 22800 | 22750 | 4 |
| 552 | 20250102 | 105200 | 601934550 | 22750 | 22800 | 22800 | 22750 | 25 |
| 553 | 20250102 | 105100 | 601365050 | 22750 | 22700 | 22750 | 22700 | 242 |
| 554 | 20250102 | 105000 | 595871500 | 22700 | 22700 | 22700 | 22700 | 637 |
| 555 | 20250102 | 104900 | 581411600 | 22750 | 22750 | 22750 | 22750 | 92 |
| 556 | 20250102 | 104800 | 579318600 | 22800 | 22750 | 22800 | 22750 | 319 |
| 557 | 20250102 | 104700 | 572060900 | 22750 | 22800 | 22800 | 22750 | 346 |
| 558 | 20250102 | 104600 | 564176600 | 22750 | 22750 | 22750 | 22750 | 371 |
| 559 | 20250102 | 104500 | 555736350 | 22800 | 22800 | 22800 | 22750 | 443 |
| 560 | 20250102 | 104400 | 545636000 | 22800 | 22750 | 22800 | 22750 | 191 |
| 561 | 20250102 | 104300 | 541290350 | 22750 | 22800 | 22800 | 22750 | 146 |
| 562 | 20250102 | 104200 | 537968750 | 22800 | 22800 | 22850 | 22800 | 12 |
| 563 | 20250102 | 104100 | 537694950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 564 | 20250102 | 104000 | 537694950 | 22850 | 22850 | 22850 | 22850 | 1 |
| 565 | 20250102 | 103900 | 537672100 | 22750 | 22800 | 22800 | 22750 | 11 |
| 566 | 20250102 | 103800 | 537421750 | 22850 | 22850 | 22850 | 22850 | 11 |
| 567 | 20250102 | 103700 | 537170400 | 22850 | 22850 | 22850 | 22800 | 183 |
| 568 | 20250102 | 103600 | 532991400 | 22750 | 22800 | 22850 | 22750 | 222 |
| 569 | 20250102 | 103500 | 527940250 | 22800 | 22800 | 22800 | 22750 | 324 |
| 570 | 20250102 | 103400 | 520556050 | 22800 | 22850 | 22900 | 22800 | 510 |
| 571 | 20250102 | 103300 | 508889300 | 22850 | 22900 | 22900 | 22850 | 444 |
| 572 | 20250102 | 103200 | 498743400 | 22900 | 22850 | 22900 | 22850 | 193 |
| 573 | 20250102 | 103100 | 494328700 | 22900 | 22900 | 22950 | 22850 | 403 |
| 574 | 20250102 | 103000 | 485100950 | 22900 | 22950 | 22950 | 22900 | 378 |
| 575 | 20250102 | 102900 | 476434800 | 22950 | 22950 | 22950 | 22950 | 216 |
| 576 | 20250102 | 102800 | 471477600 | 22950 | 22900 | 22950 | 22850 | 438 |
| 577 | 20250102 | 102700 | 461442650 | 22900 | 22850 | 22900 | 22850 | 191 |
| 578 | 20250102 | 102600 | 457069750 | 22900 | 22900 | 22900 | 22850 | 10 |
| 579 | 20250102 | 102500 | 456840800 | 22900 | 22900 | 22900 | 22900 | 7 |
| 580 | 20250102 | 102400 | 456680500 | 22850 | 22850 | 22850 | 22850 | 70 |
| 581 | 20250102 | 102300 | 455081000 | 22650 | 22900 | 22950 | 22650 | 2215 |
| 582 | 20250102 | 102200 | 404685400 | 22900 | 22850 | 22900 | 22850 | 477 |
| 583 | 20250102 | 102100 | 393772050 | 22850 | 22850 | 22850 | 22850 | 42 |
| 584 | 20250102 | 102000 | 392812350 | 22850 | 22850 | 22850 | 22800 | 477 |
| 585 | 20250102 | 101900 | 381927900 | 22850 | 22900 | 22900 | 22800 | 251 |
| 586 | 20250102 | 101800 | 376192450 | 22900 | 22850 | 22900 | 22850 | 493 |
| 587 | 20250102 | 101700 | 364919500 | 22850 | 22850 | 22850 | 22800 | 332 |
| 588 | 20250102 | 101600 | 357333650 | 22850 | 22800 | 22850 | 22800 | 1016 |
| 589 | 20250102 | 101500 | 334132150 | 22850 | 22850 | 22850 | 22800 | 243 |
| 590 | 20250102 | 101400 | 328584450 | 22800 | 22750 | 22800 | 22750 | 1252 |
| 591 | 20250102 | 101300 | 300068950 | 22750 | 22700 | 22750 | 22700 | 255 |
| 592 | 20250102 | 101200 | 294269100 | 22700 | 22700 | 22700 | 22650 | 213 |
| 593 | 20250102 | 101100 | 289434550 | 22700 | 22700 | 22700 | 22700 | 39 |
| 594 | 20250102 | 101000 | 288549250 | 22700 | 22650 | 22700 | 22650 | 57 |
| 595 | 20250102 | 100900 | 287257950 | 22650 | 22600 | 22650 | 22600 | 247 |
| 596 | 20250102 | 100800 | 281675200 | 22600 | 22600 | 22600 | 22550 | 780 |
| 597 | 20250102 | 100700 | 264048200 | 22600 | 22650 | 22650 | 22600 | 72 |
| 598 | 20250102 | 100600 | 262420900 | 22600 | 22600 | 22600 | 22550 | 639 |
| 599 | 20250102 | 100500 | 247981600 | 22600 | 22600 | 22650 | 22550 | 1910 |
| 600 | 20250102 | 100400 | 204826300 | 22650 | 22650 | 22700 | 22600 | 1617 |
| 601 | 20250102 | 100300 | 168236050 | 22750 | 22650 | 22750 | 22650 | 165 |
| 602 | 20250102 | 100200 | 164488600 | 22650 | 22600 | 22650 | 22600 | 1267 |
| 603 | 20250102 | 100100 | 135827650 | 22650 | 22800 | 22850 | 22650 | 1675 |
| 604 | 20250102 | 100000 | 97756300 | 22850 | 22600 | 22850 | 22600 | 4321 |