32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 3 | 20250109 | 185900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250109 | 185800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250109 | 185700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250109 | 185600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250109 | 185500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250109 | 185400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250109 | 185300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250109 | 185200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250109 | 185100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250109 | 185000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250109 | 184900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250109 | 184800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250109 | 184700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250109 | 184600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250109 | 184500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250109 | 184400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250109 | 184300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250109 | 184200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250109 | 184100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250109 | 184000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250109 | 183900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250109 | 183800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250109 | 183700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250109 | 183600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250109 | 183500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250109 | 183400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250109 | 183300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250109 | 183200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250109 | 183100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250109 | 183000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 33 | 20250109 | 182900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250109 | 182800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250109 | 182700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250109 | 182600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250109 | 182500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250109 | 182400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250109 | 182300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250109 | 182200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250109 | 182100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250109 | 182000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250109 | 181900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250109 | 181800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250109 | 181700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250109 | 181600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250109 | 181500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250109 | 181400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250109 | 181300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250109 | 181200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250109 | 181100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250109 | 181000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250109 | 180900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250109 | 180800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250109 | 180700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250109 | 180600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250109 | 180500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250109 | 180400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250109 | 180300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250109 | 180200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250109 | 180100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250109 | 180000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 63 | 20250109 | 175900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250109 | 175800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250109 | 175700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250109 | 175600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250109 | 175500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250109 | 175400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250109 | 175300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250109 | 175200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250109 | 175100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250109 | 175000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250109 | 174900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250109 | 174800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250109 | 174700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250109 | 174600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250109 | 174500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250109 | 174400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250109 | 174300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250109 | 174200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250109 | 174100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250109 | 174000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250109 | 173900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250109 | 173800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250109 | 173700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250109 | 173600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250109 | 173500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250109 | 173400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250109 | 173300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250109 | 173200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250109 | 173100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250109 | 173000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 93 | 20250109 | 172900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250109 | 172800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250109 | 172700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250109 | 172600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250109 | 172500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250109 | 172400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250109 | 172300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250109 | 172200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250109 | 172100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250109 | 172000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250109 | 171900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250109 | 171800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250109 | 171700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250109 | 171600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250109 | 171500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250109 | 171400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250109 | 171300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250109 | 171200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250109 | 171100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250109 | 171000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250109 | 170900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250109 | 170800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250109 | 170700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250109 | 170600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250109 | 170500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250109 | 170400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250109 | 170300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250109 | 170200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250109 | 170100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250109 | 170000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 123 | 20250109 | 165900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250109 | 165800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250109 | 165700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250109 | 165600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250109 | 165500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250109 | 165400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250109 | 165300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250109 | 165200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250109 | 165100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250109 | 165000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250109 | 164900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250109 | 164800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250109 | 164700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250109 | 164600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250109 | 164500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250109 | 164400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250109 | 164300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250109 | 164200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250109 | 164100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250109 | 164000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250109 | 163900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250109 | 163800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250109 | 163700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250109 | 163600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250109 | 163500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250109 | 163400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250109 | 163300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250109 | 163200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250109 | 163100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250109 | 163000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 153 | 20250109 | 162900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250109 | 162800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250109 | 162700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250109 | 162600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250109 | 162500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250109 | 162400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250109 | 162300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250109 | 162200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250109 | 162100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250109 | 162000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250109 | 161900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250109 | 161800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250109 | 161700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250109 | 161600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250109 | 161500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250109 | 161400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250109 | 161300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250109 | 161200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250109 | 161100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250109 | 161000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250109 | 160900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250109 | 160800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250109 | 160700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250109 | 160600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250109 | 160500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250109 | 160400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250109 | 160300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250109 | 160200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250109 | 160100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250109 | 160000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 3287 |
| 183 | 20250109 | 155900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250109 | 155800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250109 | 155700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250109 | 155600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250109 | 155500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250109 | 155400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250109 | 155300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250109 | 155200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250109 | 155100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250109 | 155000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250109 | 154900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250109 | 154800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250109 | 154700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250109 | 154600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250109 | 154500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250109 | 154400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250109 | 154300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250109 | 154200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250109 | 154100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250109 | 154000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250109 | 153900 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20250109 | 153800 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20250109 | 153700 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20250109 | 153600 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20250109 | 153500 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20250109 | 153400 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20250109 | 153300 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20250109 | 153200 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20250109 | 153100 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20250109 | 153000 | 9149699600 | 24850 | 24850 | 24850 | 24850 | 6574 |
| 213 | 20250109 | 152900 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20250109 | 152800 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20250109 | 152700 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20250109 | 152600 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20250109 | 152500 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20250109 | 152400 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20250109 | 152300 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20250109 | 152200 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20250109 | 152100 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20250109 | 152000 | 9068017650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20250109 | 151900 | 9068017650 | 24900 | 24900 | 24900 | 24850 | 902 |
| 224 | 20250109 | 151800 | 9045590800 | 24900 | 24900 | 24900 | 24850 | 268 |
| 225 | 20250109 | 151700 | 9038925000 | 24850 | 24800 | 24850 | 24750 | 1057 |
| 226 | 20250109 | 151600 | 9012684500 | 24800 | 24800 | 24850 | 24800 | 695 |
| 227 | 20250109 | 151500 | 8995443300 | 24800 | 24800 | 24850 | 24800 | 493 |
| 228 | 20250109 | 151400 | 8983213950 | 24850 | 24850 | 24850 | 24750 | 412 |
| 229 | 20250109 | 151300 | 8972991150 | 24850 | 24850 | 24900 | 24800 | 708 |
| 230 | 20250109 | 151200 | 8955405800 | 24800 | 24800 | 24850 | 24800 | 457 |
| 231 | 20250109 | 151100 | 8944068000 | 24850 | 24800 | 24850 | 24800 | 577 |
| 232 | 20250109 | 151000 | 8929753100 | 24800 | 24800 | 24850 | 24800 | 604 |
| 233 | 20250109 | 150900 | 8914771200 | 24800 | 24850 | 24900 | 24800 | 619 |
| 234 | 20250109 | 150800 | 8899401700 | 24850 | 24800 | 24850 | 24800 | 838 |
| 235 | 20250109 | 150700 | 8878595800 | 24800 | 24900 | 24900 | 24750 | 514 |
| 236 | 20250109 | 150600 | 8865857600 | 24900 | 24800 | 24900 | 24750 | 699 |
| 237 | 20250109 | 150500 | 8848511350 | 24800 | 24850 | 24900 | 24800 | 364 |
| 238 | 20250109 | 150400 | 8839466400 | 24850 | 24800 | 24900 | 24800 | 534 |
| 239 | 20250109 | 150300 | 8826200500 | 24850 | 24800 | 24850 | 24800 | 1061 |
| 240 | 20250109 | 150200 | 8799865150 | 24800 | 24850 | 24850 | 24800 | 575 |
| 241 | 20250109 | 150100 | 8785598950 | 24850 | 24750 | 24850 | 24700 | 1270 |
| 242 | 20250109 | 150000 | 8754133050 | 24750 | 24800 | 24850 | 24750 | 849 |
| 243 | 20250109 | 145900 | 8733093750 | 24800 | 24750 | 24850 | 24750 | 636 |
| 244 | 20250109 | 145800 | 8717335500 | 24750 | 24750 | 24800 | 24750 | 498 |
| 245 | 20250109 | 145700 | 8705008050 | 24750 | 24700 | 24800 | 24700 | 1446 |
| 246 | 20250109 | 145600 | 8669214650 | 24750 | 24750 | 24750 | 24700 | 624 |
| 247 | 20250109 | 145500 | 8653775750 | 24700 | 24700 | 24750 | 24700 | 503 |
| 248 | 20250109 | 145400 | 8641348650 | 24700 | 24700 | 24750 | 24700 | 358 |
| 249 | 20250109 | 145300 | 8632505800 | 24700 | 24700 | 24800 | 24700 | 902 |
| 250 | 20250109 | 145200 | 8610221200 | 24700 | 24700 | 24750 | 24700 | 621 |
| 251 | 20250109 | 145100 | 8594880500 | 24700 | 24750 | 24800 | 24700 | 577 |
| 252 | 20250109 | 145000 | 8580608150 | 24750 | 24750 | 24800 | 24700 | 365 |
| 253 | 20250109 | 144900 | 8571581200 | 24750 | 24700 | 24800 | 24700 | 2019 |
| 254 | 20250109 | 144800 | 8521679650 | 24700 | 24700 | 24750 | 24700 | 634 |
| 255 | 20250109 | 144700 | 8506010200 | 24700 | 24700 | 24750 | 24700 | 873 |
| 256 | 20250109 | 144600 | 8484440000 | 24700 | 24700 | 24750 | 24700 | 649 |
| 257 | 20250109 | 144500 | 8468394600 | 24750 | 24800 | 24800 | 24700 | 386 |
| 258 | 20250109 | 144400 | 8458842300 | 24750 | 24750 | 24800 | 24750 | 1857 |
| 259 | 20250109 | 144300 | 8412878400 | 24750 | 24800 | 24850 | 24750 | 1518 |
| 260 | 20250109 | 144200 | 8375249500 | 24800 | 24800 | 24850 | 24800 | 818 |
| 261 | 20250109 | 144100 | 8354959700 | 24800 | 24800 | 24850 | 24800 | 1396 |
| 262 | 20250109 | 144000 | 8320310950 | 24850 | 24800 | 24850 | 24800 | 1023 |
| 263 | 20250109 | 143900 | 8294914950 | 24800 | 24800 | 24850 | 24800 | 827 |
| 264 | 20250109 | 143800 | 8274404600 | 24800 | 24800 | 24850 | 24800 | 475 |
| 265 | 20250109 | 143700 | 8262624100 | 24800 | 24800 | 24900 | 24800 | 790 |
| 266 | 20250109 | 143600 | 8243016150 | 24800 | 24800 | 24850 | 24800 | 470 |
| 267 | 20250109 | 143500 | 8231350350 | 24800 | 24850 | 24900 | 24800 | 636 |
| 268 | 20250109 | 143400 | 8215553200 | 24850 | 24850 | 24900 | 24850 | 819 |
| 269 | 20250109 | 143300 | 8195199050 | 24850 | 24850 | 24900 | 24850 | 710 |
| 270 | 20250109 | 143200 | 8177554550 | 24850 | 24800 | 24900 | 24800 | 1446 |
| 271 | 20250109 | 143100 | 8141626750 | 24800 | 24850 | 24850 | 24800 | 2693 |
| 272 | 20250109 | 143000 | 8074739850 | 24800 | 24850 | 24850 | 24800 | 2861 |
| 273 | 20250109 | 142900 | 8003665250 | 24800 | 24850 | 24850 | 24800 | 2096 |
| 274 | 20250109 | 142800 | 7951593400 | 24900 | 24900 | 24900 | 24850 | 489 |
| 275 | 20250109 | 142700 | 7939431750 | 24850 | 24850 | 24900 | 24850 | 783 |
| 276 | 20250109 | 142600 | 7919970300 | 24850 | 24850 | 24900 | 24850 | 594 |
| 277 | 20250109 | 142500 | 7905202950 | 24850 | 24850 | 24950 | 24850 | 558 |
| 278 | 20250109 | 142400 | 7891321500 | 24850 | 24800 | 24900 | 24800 | 1073 |
| 279 | 20250109 | 142300 | 7864657750 | 24850 | 24850 | 24900 | 24850 | 533 |
| 280 | 20250109 | 142200 | 7851410650 | 24850 | 24800 | 24850 | 24800 | 798 |
| 281 | 20250109 | 142100 | 7831584700 | 24850 | 24800 | 24850 | 24800 | 487 |
| 282 | 20250109 | 142000 | 7819504050 | 24800 | 24850 | 24900 | 24800 | 720 |
| 283 | 20250109 | 141900 | 7801613100 | 24850 | 24850 | 24900 | 24850 | 221 |
| 284 | 20250109 | 141800 | 7796119300 | 24850 | 24850 | 24900 | 24850 | 1097 |
| 285 | 20250109 | 141700 | 7768826900 | 24850 | 24850 | 24850 | 24850 | 236 |
| 286 | 20250109 | 141600 | 7762962300 | 24850 | 24900 | 24900 | 24850 | 924 |
| 287 | 20250109 | 141500 | 7739969900 | 24850 | 24850 | 24850 | 24850 | 198 |
| 288 | 20250109 | 141400 | 7735049600 | 24850 | 24850 | 24850 | 24850 | 540 |
| 289 | 20250109 | 141300 | 7721630600 | 24850 | 24850 | 24850 | 24850 | 510 |
| 290 | 20250109 | 141200 | 7708957100 | 24850 | 24850 | 24900 | 24850 | 536 |
| 291 | 20250109 | 141100 | 7695635450 | 24850 | 24850 | 24900 | 24850 | 329 |
| 292 | 20250109 | 141000 | 7687459750 | 24850 | 24850 | 24900 | 24850 | 204 |
| 293 | 20250109 | 140900 | 7682388850 | 24850 | 24850 | 24900 | 24850 | 254 |
| 294 | 20250109 | 140800 | 7676072500 | 24850 | 24850 | 24900 | 24850 | 475 |
| 295 | 20250109 | 140700 | 7664268450 | 24850 | 24850 | 24900 | 24850 | 208 |
| 296 | 20250109 | 140600 | 7659098150 | 24850 | 24850 | 24900 | 24850 | 219 |
| 297 | 20250109 | 140500 | 7653655700 | 24850 | 24850 | 24900 | 24850 | 199 |
| 298 | 20250109 | 140400 | 7648708500 | 24850 | 24850 | 24850 | 24850 | 367 |
| 299 | 20250109 | 140300 | 7639588550 | 24850 | 24850 | 24900 | 24850 | 249 |
| 300 | 20250109 | 140200 | 7633400600 | 24850 | 24850 | 24900 | 24850 | 198 |
| 301 | 20250109 | 140100 | 7628479850 | 24900 | 24850 | 24900 | 24850 | 383 |
| 302 | 20250109 | 140000 | 7618959800 | 24850 | 24850 | 24850 | 24850 | 153 |
| 303 | 20250109 | 135900 | 7615157750 | 24850 | 24850 | 24900 | 24850 | 285 |
| 304 | 20250109 | 135800 | 7608075450 | 24850 | 24900 | 24900 | 24850 | 564 |
| 305 | 20250109 | 135700 | 7594047250 | 24850 | 24900 | 24900 | 24850 | 218 |
| 306 | 20250109 | 135600 | 7588629500 | 24900 | 24850 | 24900 | 24850 | 100 |
| 307 | 20250109 | 135500 | 7586144350 | 24850 | 24800 | 24900 | 24800 | 200 |
| 308 | 20250109 | 135400 | 7581180600 | 24850 | 24850 | 24900 | 24800 | 580 |
| 309 | 20250109 | 135300 | 7566775800 | 24850 | 24850 | 24900 | 24850 | 1419 |
| 310 | 20250109 | 135200 | 7531511600 | 24850 | 24900 | 24900 | 24850 | 539 |
| 311 | 20250109 | 135100 | 7518098200 | 24900 | 24900 | 24950 | 24900 | 213 |
| 312 | 20250109 | 135000 | 7512792300 | 24900 | 24900 | 24950 | 24900 | 193 |
| 313 | 20250109 | 134900 | 7507986550 | 24900 | 24900 | 24950 | 24900 | 152 |
| 314 | 20250109 | 134800 | 7504200750 | 24900 | 24900 | 24950 | 24900 | 507 |
| 315 | 20250109 | 134700 | 7491574800 | 24900 | 24900 | 24950 | 24900 | 221 |
| 316 | 20250109 | 134600 | 7486069800 | 24900 | 24950 | 24950 | 24900 | 588 |
| 317 | 20250109 | 134500 | 7471427800 | 24950 | 24900 | 24950 | 24900 | 449 |
| 318 | 20250109 | 134400 | 7460242650 | 24900 | 24900 | 24950 | 24900 | 158 |
| 319 | 20250109 | 134300 | 7456305950 | 24950 | 24900 | 24950 | 24900 | 199 |
| 320 | 20250109 | 134200 | 7451349650 | 24900 | 24900 | 24950 | 24900 | 710 |
| 321 | 20250109 | 134100 | 7433670400 | 24900 | 24900 | 24950 | 24900 | 258 |
| 322 | 20250109 | 134000 | 7427240050 | 24900 | 24900 | 24950 | 24900 | 918 |
| 323 | 20250109 | 133900 | 7404379150 | 24900 | 24900 | 24950 | 24900 | 230 |
| 324 | 20250109 | 133800 | 7398649800 | 24900 | 24900 | 24950 | 24900 | 1179 |
| 325 | 20250109 | 133700 | 7369285050 | 24900 | 24950 | 24950 | 24900 | 481 |
| 326 | 20250109 | 133600 | 7357300100 | 24900 | 24950 | 25000 | 24900 | 536 |
| 327 | 20250109 | 133500 | 7343929950 | 24950 | 24950 | 24950 | 24950 | 342 |
| 328 | 20250109 | 133400 | 7335397050 | 24950 | 24950 | 25000 | 24950 | 554 |
| 329 | 20250109 | 133300 | 7321573550 | 24950 | 24950 | 25000 | 24950 | 276 |
| 330 | 20250109 | 133200 | 7314685400 | 24950 | 25000 | 25000 | 24950 | 471 |
| 331 | 20250109 | 133100 | 7302923950 | 25000 | 24950 | 25000 | 24950 | 699 |
| 332 | 20250109 | 133000 | 7285458800 | 24950 | 24950 | 25000 | 24950 | 197 |
| 333 | 20250109 | 132900 | 7280540650 | 25000 | 25000 | 25000 | 24950 | 315 |
| 334 | 20250109 | 132800 | 7272668000 | 25000 | 24950 | 25050 | 24950 | 370 |
| 335 | 20250109 | 132700 | 7263419450 | 25000 | 25000 | 25050 | 25000 | 773 |
| 336 | 20250109 | 132600 | 7244094300 | 25000 | 25000 | 25050 | 25000 | 274 |
| 337 | 20250109 | 132500 | 7237242300 | 25000 | 25000 | 25050 | 25000 | 488 |
| 338 | 20250109 | 132400 | 7225040250 | 25000 | 24950 | 25000 | 24950 | 666 |
| 339 | 20250109 | 132300 | 7208393400 | 24950 | 24950 | 24950 | 24950 | 497 |
| 340 | 20250109 | 132200 | 7195993250 | 25000 | 24950 | 25000 | 24950 | 147 |
| 341 | 20250109 | 132100 | 7192322850 | 24950 | 24950 | 25000 | 24950 | 88 |
| 342 | 20250109 | 132000 | 7190126750 | 24950 | 24950 | 25000 | 24950 | 281 |
| 343 | 20250109 | 131900 | 7183107750 | 25000 | 25050 | 25050 | 24950 | 619 |
| 344 | 20250109 | 131800 | 7167625350 | 25050 | 25100 | 25100 | 25050 | 390 |
| 345 | 20250109 | 131700 | 7157845600 | 25100 | 25100 | 25150 | 25100 | 185 |
| 346 | 20250109 | 131600 | 7153201850 | 25100 | 25050 | 25150 | 25050 | 769 |
| 347 | 20250109 | 131500 | 7133899250 | 25050 | 25000 | 25100 | 24900 | 3645 |
| 348 | 20250109 | 131400 | 7042554650 | 24950 | 24900 | 24950 | 24900 | 171 |
| 349 | 20250109 | 131300 | 7038289600 | 24900 | 24900 | 25000 | 24900 | 272 |
| 350 | 20250109 | 131200 | 7031503500 | 24950 | 24900 | 24950 | 24900 | 621 |
| 351 | 20250109 | 131100 | 7016024300 | 24900 | 24900 | 24950 | 24900 | 147 |
| 352 | 20250109 | 131000 | 7012363950 | 24900 | 24900 | 24950 | 24850 | 627 |
| 353 | 20250109 | 130900 | 6996751000 | 24850 | 24850 | 24900 | 24850 | 327 |
| 354 | 20250109 | 130800 | 6988624850 | 24850 | 24850 | 24900 | 24850 | 169 |
| 355 | 20250109 | 130700 | 6984423200 | 24850 | 24800 | 24850 | 24800 | 175 |
| 356 | 20250109 | 130600 | 6980076950 | 24800 | 24750 | 24850 | 24750 | 375 |
| 357 | 20250109 | 130500 | 6970762200 | 24800 | 24800 | 24850 | 24750 | 411 |
| 358 | 20250109 | 130400 | 6960568800 | 24800 | 24800 | 24850 | 24800 | 1035 |
| 359 | 20250109 | 130300 | 6934900750 | 24800 | 24900 | 24900 | 24800 | 495 |
| 360 | 20250109 | 130200 | 6922590750 | 24850 | 24850 | 24900 | 24800 | 172 |
| 361 | 20250109 | 130100 | 6918316150 | 24850 | 24800 | 24850 | 24800 | 241 |
| 362 | 20250109 | 130000 | 6912331250 | 24800 | 24800 | 24850 | 24750 | 304 |
| 363 | 20250109 | 125900 | 6904791650 | 24750 | 24850 | 24850 | 24700 | 4408 |
| 364 | 20250109 | 125800 | 6795651700 | 24800 | 24800 | 24850 | 24750 | 2432 |
| 365 | 20250109 | 125700 | 6735340250 | 24850 | 24900 | 24950 | 24800 | 3066 |
| 366 | 20250109 | 125600 | 6659108750 | 24950 | 24950 | 24950 | 24900 | 421 |
| 367 | 20250109 | 125500 | 6648620250 | 24900 | 24950 | 24950 | 24900 | 1851 |
| 368 | 20250109 | 125400 | 6602438850 | 24950 | 24950 | 25000 | 24950 | 181 |
| 369 | 20250109 | 125300 | 6597916700 | 24950 | 24950 | 25000 | 24950 | 450 |
| 370 | 20250109 | 125200 | 6586685950 | 24950 | 24950 | 25000 | 24950 | 126 |
| 371 | 20250109 | 125100 | 6583538900 | 25000 | 25000 | 25000 | 24950 | 116 |
| 372 | 20250109 | 125000 | 6580640950 | 25000 | 24950 | 25000 | 24950 | 168 |
| 373 | 20250109 | 124900 | 6576443350 | 24950 | 24950 | 25000 | 24950 | 366 |
| 374 | 20250109 | 124800 | 6567308350 | 24950 | 24950 | 25000 | 24950 | 210 |
| 375 | 20250109 | 124700 | 6562062700 | 25000 | 24950 | 25000 | 24950 | 288 |
| 376 | 20250109 | 124600 | 6554871250 | 25000 | 24950 | 25000 | 24950 | 292 |
| 377 | 20250109 | 124500 | 6547581900 | 24950 | 24950 | 25000 | 24950 | 126 |
| 378 | 20250109 | 124400 | 6544434800 | 24950 | 24950 | 25000 | 24950 | 181 |
| 379 | 20250109 | 124300 | 6539914450 | 24950 | 24950 | 25000 | 24950 | 503 |
| 380 | 20250109 | 124200 | 6527354500 | 24950 | 24950 | 25000 | 24950 | 235 |
| 381 | 20250109 | 124100 | 6521487100 | 24950 | 25000 | 25000 | 24950 | 361 |
| 382 | 20250109 | 124000 | 6512476350 | 25000 | 24950 | 25000 | 24950 | 545 |
| 383 | 20250109 | 123900 | 6498868450 | 24950 | 25000 | 25000 | 24950 | 109 |
| 384 | 20250109 | 123800 | 6496145050 | 24950 | 24950 | 25000 | 24950 | 140 |
| 385 | 20250109 | 123700 | 6492647650 | 24950 | 24950 | 25000 | 24950 | 129 |
| 386 | 20250109 | 123600 | 6489426150 | 25000 | 25000 | 25000 | 24950 | 535 |
| 387 | 20250109 | 123500 | 6476062550 | 25000 | 24950 | 25000 | 24950 | 310 |
| 388 | 20250109 | 123400 | 6468324650 | 24950 | 24950 | 25000 | 24950 | 240 |
| 389 | 20250109 | 123300 | 6462332700 | 24950 | 24950 | 25000 | 24950 | 257 |
| 390 | 20250109 | 123200 | 6455914850 | 24950 | 25000 | 25000 | 24950 | 123 |
| 391 | 20250109 | 123100 | 6452841700 | 25000 | 24950 | 25000 | 24950 | 155 |
| 392 | 20250109 | 123000 | 6448970650 | 24950 | 24950 | 25000 | 24950 | 357 |
| 393 | 20250109 | 122900 | 6440059900 | 25000 | 24950 | 25000 | 24950 | 628 |
| 394 | 20250109 | 122800 | 6424386000 | 24950 | 25000 | 25050 | 24950 | 610 |
| 395 | 20250109 | 122700 | 6409137600 | 25000 | 25050 | 25050 | 25000 | 132 |
| 396 | 20250109 | 122600 | 6405833750 | 25000 | 25000 | 25050 | 25000 | 378 |
| 397 | 20250109 | 122500 | 6396377200 | 25000 | 25000 | 25050 | 25000 | 214 |
| 398 | 20250109 | 122400 | 6391024300 | 25050 | 25000 | 25050 | 25000 | 401 |
| 399 | 20250109 | 122300 | 6380994700 | 25000 | 25000 | 25050 | 25000 | 117 |
| 400 | 20250109 | 122200 | 6378066750 | 25000 | 25050 | 25050 | 25000 | 232 |
| 401 | 20250109 | 122100 | 6372261550 | 25000 | 25000 | 25050 | 25000 | 185 |
| 402 | 20250109 | 122000 | 6367630550 | 25000 | 25050 | 25100 | 25000 | 199 |
| 403 | 20250109 | 121900 | 6362644800 | 25050 | 25000 | 25050 | 25000 | 404 |
| 404 | 20250109 | 121800 | 6352526550 | 25050 | 25050 | 25050 | 25000 | 253 |
| 405 | 20250109 | 121700 | 6346191250 | 25050 | 25000 | 25050 | 25000 | 437 |
| 406 | 20250109 | 121600 | 6335262800 | 25050 | 25050 | 25100 | 25000 | 499 |
| 407 | 20250109 | 121500 | 6322759700 | 25050 | 25000 | 25100 | 25000 | 202 |
| 408 | 20250109 | 121400 | 6317694350 | 25050 | 25050 | 25100 | 25000 | 772 |
| 409 | 20250109 | 121300 | 6298352000 | 25100 | 25050 | 25100 | 25050 | 309 |
| 410 | 20250109 | 121200 | 6290603550 | 25100 | 25050 | 25100 | 25050 | 269 |
| 411 | 20250109 | 121100 | 6283856550 | 25100 | 25000 | 25100 | 25000 | 870 |
| 412 | 20250109 | 121000 | 6262037950 | 25000 | 25000 | 25050 | 25000 | 363 |
| 413 | 20250109 | 120900 | 6252958150 | 25050 | 25000 | 25050 | 25000 | 141 |
| 414 | 20250109 | 120800 | 6249429150 | 25000 | 25000 | 25050 | 25000 | 408 |
| 415 | 20250109 | 120700 | 6239222900 | 25000 | 25000 | 25050 | 25000 | 344 |
| 416 | 20250109 | 120600 | 6230619800 | 25000 | 25000 | 25050 | 25000 | 147 |
| 417 | 20250109 | 120500 | 6226941150 | 25000 | 25050 | 25050 | 25000 | 138 |
| 418 | 20250109 | 120400 | 6223486950 | 25000 | 25000 | 25050 | 25000 | 587 |
| 419 | 20250109 | 120300 | 6208796600 | 25000 | 25000 | 25050 | 25000 | 140 |
| 420 | 20250109 | 120200 | 6205293000 | 25000 | 25000 | 25050 | 25000 | 288 |
| 421 | 20250109 | 120100 | 6198087800 | 25000 | 25000 | 25050 | 25000 | 162 |
| 422 | 20250109 | 120000 | 6194031900 | 25000 | 25050 | 25050 | 25000 | 350 |
| 423 | 20250109 | 115900 | 6185278200 | 25000 | 25050 | 25050 | 25000 | 527 |
| 424 | 20250109 | 115800 | 6172079600 | 25000 | 25000 | 25050 | 25000 | 70 |
| 425 | 20250109 | 115700 | 6170329300 | 25050 | 25000 | 25050 | 25000 | 115 |
| 426 | 20250109 | 115600 | 6167451700 | 25000 | 25000 | 25000 | 25000 | 272 |
| 427 | 20250109 | 115500 | 6160651700 | 25050 | 25000 | 25050 | 25000 | 97 |
| 428 | 20250109 | 115400 | 6158225750 | 25000 | 24950 | 25050 | 24950 | 3248 |
| 429 | 20250109 | 115300 | 6077026050 | 24950 | 24950 | 24950 | 24950 | 794 |
| 430 | 20250109 | 115200 | 6057215750 | 24950 | 24950 | 25000 | 24950 | 380 |
| 431 | 20250109 | 115100 | 6047734400 | 25000 | 24950 | 25000 | 24950 | 297 |
| 432 | 20250109 | 115000 | 6040318250 | 24950 | 24950 | 25000 | 24950 | 343 |
| 433 | 20250109 | 114900 | 6031758400 | 24950 | 24950 | 25000 | 24950 | 272 |
| 434 | 20250109 | 114800 | 6024971100 | 24950 | 24950 | 25000 | 24950 | 50 |
| 435 | 20250109 | 114700 | 6023723150 | 24950 | 24950 | 24950 | 24950 | 300 |
| 436 | 20250109 | 114600 | 6016238150 | 25000 | 24950 | 25000 | 24950 | 312 |
| 437 | 20250109 | 114500 | 6008451400 | 24950 | 25000 | 25000 | 24950 | 267 |
| 438 | 20250109 | 114400 | 6001778350 | 25000 | 25000 | 25000 | 25000 | 434 |
| 439 | 20250109 | 114300 | 5990928350 | 25000 | 24950 | 25000 | 24950 | 89 |
| 440 | 20250109 | 114200 | 5988704300 | 25000 | 25000 | 25000 | 24950 | 61 |
| 441 | 20250109 | 114100 | 5987181000 | 24950 | 25000 | 25050 | 24950 | 532 |
| 442 | 20250109 | 114000 | 5973887500 | 25000 | 25050 | 25050 | 25000 | 107 |
| 443 | 20250109 | 113900 | 5971208950 | 25050 | 25000 | 25050 | 25000 | 160 |
| 444 | 20250109 | 113800 | 5967205400 | 25000 | 25050 | 25100 | 25000 | 631 |
| 445 | 20250109 | 113700 | 5951388250 | 25050 | 25050 | 25100 | 25050 | 537 |
| 446 | 20250109 | 113600 | 5937936150 | 25000 | 25000 | 25050 | 24950 | 495 |
| 447 | 20250109 | 113500 | 5925562350 | 24950 | 24900 | 25000 | 24900 | 868 |
| 448 | 20250109 | 113400 | 5903893050 | 25000 | 24950 | 25000 | 24950 | 851 |
| 449 | 20250109 | 113300 | 5882646050 | 24950 | 24950 | 25000 | 24950 | 207 |
| 450 | 20250109 | 113200 | 5877480300 | 24950 | 25000 | 25050 | 24950 | 438 |
| 451 | 20250109 | 113100 | 5866531950 | 24950 | 25000 | 25000 | 24950 | 788 |
| 452 | 20250109 | 113000 | 5846870750 | 24950 | 25000 | 25050 | 24950 | 267 |
| 453 | 20250109 | 112900 | 5840199150 | 25000 | 25000 | 25050 | 24950 | 341 |
| 454 | 20250109 | 112800 | 5831672300 | 25000 | 25000 | 25050 | 24950 | 142 |
| 455 | 20250109 | 112700 | 5828122950 | 24950 | 25000 | 25000 | 24950 | 394 |
| 456 | 20250109 | 112600 | 5818273050 | 25000 | 25000 | 25050 | 24950 | 1063 |
| 457 | 20250109 | 112500 | 5791698650 | 25000 | 25000 | 25050 | 25000 | 144 |
| 458 | 20250109 | 112400 | 5788095900 | 25000 | 25050 | 25050 | 25000 | 644 |
| 459 | 20250109 | 112300 | 5771977950 | 25050 | 25000 | 25050 | 25000 | 120 |
| 460 | 20250109 | 112200 | 5768972500 | 25050 | 25050 | 25100 | 25050 | 1733 |
| 461 | 20250109 | 112100 | 5725557150 | 25100 | 25100 | 25100 | 25050 | 410 |
| 462 | 20250109 | 112000 | 5715278300 | 25050 | 25050 | 25100 | 25050 | 893 |
| 463 | 20250109 | 111900 | 5692866950 | 25050 | 25100 | 25100 | 25050 | 254 |
| 464 | 20250109 | 111800 | 5686494550 | 25050 | 25100 | 25100 | 25050 | 320 |
| 465 | 20250109 | 111700 | 5678474950 | 25100 | 25100 | 25150 | 25050 | 1104 |
| 466 | 20250109 | 111600 | 5650764750 | 25100 | 25050 | 25100 | 25050 | 794 |
| 467 | 20250109 | 111500 | 5630847100 | 25100 | 25100 | 25100 | 25050 | 487 |
| 468 | 20250109 | 111400 | 5618640750 | 25050 | 25000 | 25100 | 25000 | 819 |
| 469 | 20250109 | 111300 | 5598115950 | 25050 | 25050 | 25050 | 25000 | 264 |
| 470 | 20250109 | 111200 | 5591504850 | 25050 | 25000 | 25050 | 25000 | 89 |
| 471 | 20250109 | 111100 | 5589278550 | 25000 | 25000 | 25050 | 25000 | 739 |
| 472 | 20250109 | 111000 | 5570788700 | 25000 | 25000 | 25050 | 25000 | 408 |
| 473 | 20250109 | 110900 | 5560588400 | 25000 | 25000 | 25000 | 24950 | 266 |
| 474 | 20250109 | 110800 | 5553947100 | 25000 | 25000 | 25000 | 24950 | 353 |
| 475 | 20250109 | 110700 | 5545133550 | 24950 | 24950 | 25000 | 24950 | 83 |
| 476 | 20250109 | 110600 | 5543060450 | 24950 | 24950 | 25000 | 24950 | 393 |
| 477 | 20250109 | 110500 | 5533253800 | 24950 | 24950 | 25000 | 24950 | 441 |
| 478 | 20250109 | 110400 | 5522249450 | 24950 | 24900 | 25000 | 24900 | 1132 |
| 479 | 20250109 | 110300 | 5493982700 | 24900 | 24950 | 24950 | 24900 | 814 |
| 480 | 20250109 | 110200 | 5473708950 | 24900 | 24950 | 25000 | 24900 | 142 |
| 481 | 20250109 | 110100 | 5470167350 | 24950 | 24950 | 25000 | 24900 | 686 |
| 482 | 20250109 | 110000 | 5453053600 | 24950 | 24900 | 24950 | 24900 | 313 |
| 483 | 20250109 | 105900 | 5445251650 | 24900 | 25000 | 25000 | 24900 | 1314 |
| 484 | 20250109 | 105800 | 5412453100 | 24950 | 24900 | 25000 | 24900 | 618 |
| 485 | 20250109 | 105700 | 5397035950 | 24950 | 24950 | 25000 | 24900 | 563 |
| 486 | 20250109 | 105600 | 5382989350 | 24900 | 24950 | 25000 | 24900 | 1057 |
| 487 | 20250109 | 105500 | 5356605350 | 25000 | 25000 | 25050 | 25000 | 613 |
| 488 | 20250109 | 105400 | 5341270200 | 25000 | 24950 | 25050 | 24950 | 205 |
| 489 | 20250109 | 105300 | 5336149650 | 25000 | 25100 | 25150 | 24900 | 4403 |
| 490 | 20250109 | 105200 | 5225824850 | 25150 | 25050 | 25150 | 25000 | 2537 |
| 491 | 20250109 | 105100 | 5162159450 | 25000 | 25050 | 25100 | 25000 | 691 |
| 492 | 20250109 | 105000 | 5144851450 | 25000 | 25100 | 25100 | 25000 | 1063 |
| 493 | 20250109 | 104900 | 5118209400 | 25050 | 24950 | 25050 | 24950 | 2129 |
| 494 | 20250109 | 104800 | 5064937000 | 25000 | 25050 | 25050 | 25000 | 2143 |
| 495 | 20250109 | 104700 | 5011315950 | 25050 | 25100 | 25100 | 25050 | 289 |
| 496 | 20250109 | 104600 | 5004072350 | 25050 | 25050 | 25100 | 25050 | 726 |
| 497 | 20250109 | 104500 | 4985863550 | 25100 | 25050 | 25100 | 25050 | 1339 |
| 498 | 20250109 | 104400 | 4952309700 | 25050 | 25100 | 25100 | 25050 | 669 |
| 499 | 20250109 | 104300 | 4935521250 | 25100 | 25050 | 25100 | 25000 | 666 |
| 500 | 20250109 | 104200 | 4918833600 | 25050 | 25050 | 25050 | 25000 | 1772 |
| 501 | 20250109 | 104100 | 4874494400 | 25050 | 25050 | 25050 | 25000 | 475 |
| 502 | 20250109 | 104000 | 4862605150 | 25050 | 24950 | 25050 | 24950 | 2456 |
| 503 | 20250109 | 103900 | 4801204350 | 24950 | 24950 | 25000 | 24950 | 732 |
| 504 | 20250109 | 103800 | 4782933650 | 24950 | 24950 | 25000 | 24950 | 486 |
| 505 | 20250109 | 103700 | 4770792400 | 25000 | 24950 | 25000 | 24900 | 1358 |
| 506 | 20250109 | 103600 | 4736915250 | 24900 | 24950 | 24950 | 24900 | 191 |
| 507 | 20250109 | 103500 | 4732153600 | 24950 | 24850 | 24950 | 24850 | 735 |
| 508 | 20250109 | 103400 | 4713841450 | 24850 | 24850 | 24950 | 24850 | 820 |
| 509 | 20250109 | 103300 | 4693428150 | 24850 | 24900 | 24900 | 24850 | 462 |
| 510 | 20250109 | 103200 | 4681925550 | 24900 | 24900 | 24900 | 24850 | 1131 |
| 511 | 20250109 | 103100 | 4653774500 | 24900 | 24850 | 24900 | 24850 | 134 |
| 512 | 20250109 | 103000 | 4650442150 | 24850 | 24800 | 24900 | 24800 | 405 |
| 513 | 20250109 | 102900 | 4640377900 | 24800 | 24800 | 24850 | 24800 | 243 |
| 514 | 20250109 | 102800 | 4634350100 | 24850 | 24800 | 24850 | 24800 | 118 |
| 515 | 20250109 | 102700 | 4631421700 | 24800 | 24850 | 24850 | 24800 | 240 |
| 516 | 20250109 | 102600 | 4625466450 | 24850 | 24800 | 24900 | 24800 | 164 |
| 517 | 20250109 | 102500 | 4621392050 | 24850 | 24850 | 24850 | 24800 | 553 |
| 518 | 20250109 | 102400 | 4607657900 | 24850 | 24900 | 24950 | 24800 | 1317 |
| 519 | 20250109 | 102300 | 4574884350 | 24900 | 24950 | 24950 | 24900 | 189 |
| 520 | 20250109 | 102200 | 4570170650 | 24900 | 24850 | 24900 | 24850 | 1707 |
| 521 | 20250109 | 102100 | 4527713100 | 24800 | 24750 | 24850 | 24700 | 1913 |
| 522 | 20250109 | 102000 | 4480298550 | 24800 | 24750 | 24800 | 24700 | 148 |
| 523 | 20250109 | 101900 | 4476630750 | 24750 | 24750 | 24750 | 24700 | 631 |
| 524 | 20250109 | 101800 | 4461020950 | 24750 | 24700 | 24750 | 24700 | 4061 |
| 525 | 20250109 | 101700 | 4360709350 | 24750 | 24800 | 24800 | 24700 | 418 |
| 526 | 20250109 | 101600 | 4350364550 | 24700 | 24750 | 24800 | 24700 | 540 |
| 527 | 20250109 | 101500 | 4337000050 | 24750 | 24750 | 24800 | 24750 | 227 |
| 528 | 20250109 | 101400 | 4331381700 | 24750 | 24750 | 24800 | 24700 | 707 |
| 529 | 20250109 | 101300 | 4313881300 | 24750 | 24700 | 24800 | 24700 | 467 |
| 530 | 20250109 | 101200 | 4302327700 | 24750 | 24750 | 24800 | 24700 | 629 |
| 531 | 20250109 | 101100 | 4286754900 | 24750 | 24750 | 24800 | 24750 | 634 |
| 532 | 20250109 | 101000 | 4271062100 | 24700 | 24700 | 24750 | 24700 | 353 |
| 533 | 20250109 | 100900 | 4262327650 | 24700 | 24750 | 24750 | 24700 | 238 |
| 534 | 20250109 | 100800 | 4256448850 | 24700 | 24750 | 24750 | 24700 | 423 |
| 535 | 20250109 | 100700 | 4245990250 | 24750 | 24700 | 24750 | 24700 | 136 |
| 536 | 20250109 | 100600 | 4242625250 | 24700 | 24700 | 24750 | 24700 | 501 |
| 537 | 20250109 | 100500 | 4230241650 | 24700 | 24800 | 24800 | 24700 | 957 |
| 538 | 20250109 | 100400 | 4206549000 | 24800 | 24750 | 24800 | 24750 | 334 |
| 539 | 20250109 | 100300 | 4198280100 | 24750 | 24750 | 24800 | 24750 | 293 |
| 540 | 20250109 | 100200 | 4191026150 | 24750 | 24750 | 24800 | 24750 | 294 |
| 541 | 20250109 | 100100 | 4183749600 | 24750 | 24650 | 24800 | 24600 | 1245 |
| 542 | 20250109 | 100000 | 4152964350 | 24650 | 24650 | 24700 | 24650 | 1707 |
| 543 | 20250109 | 095900 | 4110866300 | 24650 | 24650 | 24700 | 24650 | 453 |
| 544 | 20250109 | 095800 | 4099692400 | 24650 | 24650 | 24700 | 24650 | 175 |
| 545 | 20250109 | 095700 | 4095377350 | 24650 | 24650 | 24700 | 24650 | 168 |
| 546 | 20250109 | 095600 | 4091236000 | 24700 | 24700 | 24750 | 24650 | 265 |
| 547 | 20250109 | 095500 | 4084690000 | 24700 | 24650 | 24750 | 24600 | 1378 |
| 548 | 20250109 | 095400 | 4050703350 | 24650 | 24600 | 24650 | 24600 | 426 |
| 549 | 20250109 | 095300 | 4040205100 | 24600 | 24600 | 24600 | 24550 | 1243 |
| 550 | 20250109 | 095200 | 4009637450 | 24650 | 24650 | 24700 | 24600 | 588 |
| 551 | 20250109 | 095100 | 3995137300 | 24650 | 24600 | 24650 | 24550 | 66 |
| 552 | 20250109 | 095000 | 3993512150 | 24550 | 24550 | 24600 | 24550 | 189 |
| 553 | 20250109 | 094900 | 3988865150 | 24550 | 24500 | 24550 | 24500 | 197 |
| 554 | 20250109 | 094800 | 3984033400 | 24500 | 24500 | 24500 | 24450 | 876 |
| 555 | 20250109 | 094700 | 3962583200 | 24550 | 24600 | 24600 | 24500 | 632 |
| 556 | 20250109 | 094600 | 3947079300 | 24600 | 24700 | 24700 | 24600 | 2236 |
| 557 | 20250109 | 094500 | 3892020700 | 24700 | 24700 | 24750 | 24650 | 3253 |
| 558 | 20250109 | 094400 | 3811704750 | 24700 | 24650 | 24700 | 24650 | 855 |
| 559 | 20250109 | 094300 | 3790602300 | 24700 | 24750 | 24750 | 24650 | 4594 |
| 560 | 20250109 | 094200 | 3677112500 | 24750 | 24650 | 24750 | 24600 | 711 |
| 561 | 20250109 | 094100 | 3659571650 | 24600 | 24550 | 24650 | 24550 | 1635 |
| 562 | 20250109 | 094000 | 3619348050 | 24600 | 24550 | 24600 | 24550 | 499 |
| 563 | 20250109 | 093900 | 3607089750 | 24550 | 24450 | 24550 | 24400 | 1860 |
| 564 | 20250109 | 093800 | 3561508400 | 24450 | 24400 | 24450 | 24400 | 111 |
| 565 | 20250109 | 093700 | 3558797000 | 24400 | 24400 | 24450 | 24400 | 666 |
| 566 | 20250109 | 093600 | 3542525950 | 24400 | 24450 | 24450 | 24400 | 330 |
| 567 | 20250109 | 093500 | 3534468350 | 24450 | 24400 | 24450 | 24350 | 926 |
| 568 | 20250109 | 093400 | 3511872450 | 24350 | 24300 | 24400 | 24250 | 779 |
| 569 | 20250109 | 093300 | 3492933950 | 24300 | 24300 | 24350 | 24250 | 3385 |
| 570 | 20250109 | 093200 | 3410806650 | 24300 | 24350 | 24350 | 24250 | 4502 |
| 571 | 20250109 | 093100 | 3301421250 | 24400 | 24400 | 24400 | 24350 | 1298 |
| 572 | 20250109 | 093000 | 3269811350 | 24350 | 24350 | 24400 | 24350 | 719 |
| 573 | 20250109 | 092900 | 3252272900 | 24350 | 24350 | 24350 | 24350 | 91 |
| 574 | 20250109 | 092800 | 3250057050 | 24350 | 24350 | 24400 | 24300 | 1583 |
| 575 | 20250109 | 092700 | 3211519850 | 24350 | 24400 | 24400 | 24300 | 315 |
| 576 | 20250109 | 092600 | 3203864350 | 24300 | 24350 | 24400 | 24300 | 3818 |
| 577 | 20250109 | 092500 | 3110943100 | 24350 | 24300 | 24350 | 24250 | 1336 |
| 578 | 20250109 | 092400 | 3078460150 | 24300 | 24200 | 24300 | 24200 | 3446 |
| 579 | 20250109 | 092300 | 2994904900 | 24200 | 24350 | 24400 | 24200 | 7618 |
| 580 | 20250109 | 092200 | 2809954250 | 24300 | 24500 | 24500 | 24300 | 5955 |
| 581 | 20250109 | 092100 | 2664595050 | 24550 | 24500 | 24650 | 24500 | 3861 |
| 582 | 20250109 | 092000 | 2569697900 | 24600 | 24500 | 24650 | 24500 | 4606 |
| 583 | 20250109 | 091900 | 2456481450 | 24500 | 24550 | 24600 | 24450 | 4939 |
| 584 | 20250109 | 091800 | 2335475300 | 24500 | 24400 | 24500 | 24350 | 4236 |
| 585 | 20250109 | 091700 | 2231963700 | 24350 | 24300 | 24400 | 24250 | 2465 |
| 586 | 20250109 | 091600 | 2172054550 | 24300 | 24450 | 24450 | 24300 | 7504 |
| 587 | 20250109 | 091500 | 1989440700 | 24400 | 24300 | 24500 | 24300 | 1933 |
| 588 | 20250109 | 091400 | 1942308200 | 24300 | 24400 | 24400 | 24300 | 7121 |
| 589 | 20250109 | 091300 | 1769007750 | 24350 | 24450 | 24550 | 24350 | 6032 |
| 590 | 20250109 | 091200 | 1621665500 | 24450 | 24650 | 24700 | 24450 | 8607 |
| 591 | 20250109 | 091100 | 1410375750 | 24650 | 24800 | 24850 | 24650 | 13153 |
| 592 | 20250109 | 091000 | 1085681700 | 24800 | 24950 | 24950 | 24750 | 4243 |
| 593 | 20250109 | 090900 | 980401150 | 24900 | 25050 | 25050 | 24900 | 969 |
| 594 | 20250109 | 090800 | 956226150 | 25050 | 25200 | 25200 | 25000 | 3207 |
| 595 | 20250109 | 090700 | 875938100 | 25200 | 25100 | 25200 | 25050 | 1860 |
| 596 | 20250109 | 090600 | 829198650 | 25100 | 25300 | 25300 | 25100 | 942 |
| 597 | 20250109 | 090500 | 805519400 | 25200 | 25200 | 25350 | 25100 | 8874 |
| 598 | 20250109 | 090400 | 581416250 | 25200 | 25250 | 25400 | 25200 | 5873 |
| 599 | 20250109 | 090300 | 432825100 | 25300 | 25150 | 25300 | 25100 | 4213 |
| 600 | 20250109 | 090200 | 326500350 | 25100 | 25050 | 25200 | 25050 | 3400 |
| 601 | 20250109 | 090100 | 241071150 | 25050 | 24750 | 25050 | 24700 | 2441 |
| 602 | 20250109 | 090000 | 180398900 | 24800 | 25100 | 25100 | 24700 | 7049 |