33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 3 | 20250103 | 191700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250103 | 191600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250103 | 191500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250103 | 191400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250103 | 191300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250103 | 191200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250103 | 191100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250103 | 191000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250103 | 190900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250103 | 190800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250103 | 190700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250103 | 190600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250103 | 190500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250103 | 190400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250103 | 190300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250103 | 190200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250103 | 190100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250103 | 190000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250103 | 185900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250103 | 185800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250103 | 185700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250103 | 185600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250103 | 185500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250103 | 185400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250103 | 185300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250103 | 185200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250103 | 185100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250103 | 185000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250103 | 184900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250103 | 184800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 33 | 20250103 | 184700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250103 | 184600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250103 | 184500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250103 | 184400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250103 | 184300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250103 | 184200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250103 | 184100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250103 | 184000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250103 | 183900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250103 | 183800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250103 | 183700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250103 | 183600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250103 | 183500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250103 | 183400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250103 | 183300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250103 | 183200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250103 | 183100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250103 | 183000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250103 | 182900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250103 | 182800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250103 | 182700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250103 | 182600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250103 | 182500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250103 | 182400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250103 | 182300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250103 | 182200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250103 | 182100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250103 | 182000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250103 | 181900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250103 | 181800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 63 | 20250103 | 181700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250103 | 181600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250103 | 181500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250103 | 181400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250103 | 181300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250103 | 181200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250103 | 181100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250103 | 181000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250103 | 180900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250103 | 180800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250103 | 180700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250103 | 180600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250103 | 180500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250103 | 180400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250103 | 180300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250103 | 180200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250103 | 180100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250103 | 180000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250103 | 175900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250103 | 175800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250103 | 175700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250103 | 175600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250103 | 175500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250103 | 175400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250103 | 175300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250103 | 175200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250103 | 175100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250103 | 175000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250103 | 174900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250103 | 174800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 93 | 20250103 | 174700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250103 | 174600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250103 | 174500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250103 | 174400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250103 | 174300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250103 | 174200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250103 | 174100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250103 | 174000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250103 | 173900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250103 | 173800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250103 | 173700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250103 | 173600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250103 | 173500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250103 | 173400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250103 | 173300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250103 | 173200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250103 | 173100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250103 | 173000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250103 | 172900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250103 | 172800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250103 | 172700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250103 | 172600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250103 | 172500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250103 | 172400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250103 | 172300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250103 | 172200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250103 | 172100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250103 | 172000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250103 | 171900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250103 | 171800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 123 | 20250103 | 171700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250103 | 171600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250103 | 171500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250103 | 171400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250103 | 171300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250103 | 171200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250103 | 171100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250103 | 171000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250103 | 170900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250103 | 170800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250103 | 170700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250103 | 170600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250103 | 170500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250103 | 170400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250103 | 170300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250103 | 170200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250103 | 170100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250103 | 170000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250103 | 165900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250103 | 165800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250103 | 165700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250103 | 165600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250103 | 165500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250103 | 165400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250103 | 165300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250103 | 165200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250103 | 165100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250103 | 165000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250103 | 164900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250103 | 164800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 153 | 20250103 | 164700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250103 | 164600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250103 | 164500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250103 | 164400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250103 | 164300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250103 | 164200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250103 | 164100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250103 | 164000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250103 | 163900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250103 | 163800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250103 | 163700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250103 | 163600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250103 | 163500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250103 | 163400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250103 | 163300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250103 | 163200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250103 | 163100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250103 | 163000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250103 | 162900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250103 | 162800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250103 | 162700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250103 | 162600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250103 | 162500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250103 | 162400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250103 | 162300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250103 | 162200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250103 | 162100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250103 | 162000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250103 | 161900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250103 | 161800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 183 | 20250103 | 161700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250103 | 161600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250103 | 161500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250103 | 161400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250103 | 161300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250103 | 161200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250103 | 161100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250103 | 161000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20250103 | 160900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20250103 | 160800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20250103 | 160700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20250103 | 160600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20250103 | 160500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20250103 | 160400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20250103 | 160300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20250103 | 160200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20250103 | 160100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20250103 | 160000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20250103 | 155900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20250103 | 155800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20250103 | 155700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20250103 | 155600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20250103 | 155500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20250103 | 155400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20250103 | 155300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20250103 | 155200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20250103 | 155100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20250103 | 155000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20250103 | 154900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20250103 | 154800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 213 | 20250103 | 154700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20250103 | 154600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20250103 | 154500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20250103 | 154400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20250103 | 154300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20250103 | 154200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20250103 | 154100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20250103 | 154000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20250103 | 153900 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20250103 | 153800 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20250103 | 153700 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20250103 | 153600 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20250103 | 153500 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20250103 | 153400 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20250103 | 153300 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20250103 | 153200 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20250103 | 153100 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20250103 | 153000 | 6052556900 | 22850 | 22850 | 22850 | 22850 | 20721 |
| 231 | 20250103 | 152900 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250103 | 152800 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250103 | 152700 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250103 | 152600 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250103 | 152500 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250103 | 152400 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250103 | 152300 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250103 | 152200 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250103 | 152100 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250103 | 152000 | 5579082050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250103 | 151900 | 5579082050 | 22600 | 22550 | 22600 | 22550 | 1929 |
| 242 | 20250103 | 151800 | 5535541850 | 22550 | 22600 | 22600 | 22550 | 861 |
| 243 | 20250103 | 151700 | 5516102800 | 22600 | 22600 | 22600 | 22550 | 514 |
| 244 | 20250103 | 151600 | 5504487900 | 22600 | 22600 | 22600 | 22600 | 242 |
| 245 | 20250103 | 151500 | 5499018700 | 22600 | 22650 | 22650 | 22550 | 472 |
| 246 | 20250103 | 151400 | 5488351200 | 22600 | 22550 | 22600 | 22550 | 2693 |
| 247 | 20250103 | 151300 | 5427491450 | 22600 | 22550 | 22600 | 22500 | 5350 |
| 248 | 20250103 | 151200 | 5306697350 | 22550 | 22500 | 22550 | 22500 | 361 |
| 249 | 20250103 | 151100 | 5298556850 | 22500 | 22550 | 22550 | 22500 | 291 |
| 250 | 20250103 | 151000 | 5291998350 | 22500 | 22500 | 22550 | 22500 | 104 |
| 251 | 20250103 | 150900 | 5289657950 | 22550 | 22500 | 22550 | 22500 | 857 |
| 252 | 20250103 | 150800 | 5270349050 | 22500 | 22550 | 22550 | 22500 | 424 |
| 253 | 20250103 | 150700 | 5260794700 | 22550 | 22550 | 22550 | 22500 | 1142 |
| 254 | 20250103 | 150600 | 5235042750 | 22550 | 22550 | 22550 | 22550 | 745 |
| 255 | 20250103 | 150500 | 5218243000 | 22550 | 22550 | 22550 | 22500 | 543 |
| 256 | 20250103 | 150400 | 5206001650 | 22550 | 22500 | 22550 | 22450 | 1177 |
| 257 | 20250103 | 150300 | 5179514250 | 22500 | 22450 | 22500 | 22450 | 164 |
| 258 | 20250103 | 150200 | 5175831750 | 22450 | 22450 | 22500 | 22450 | 129 |
| 259 | 20250103 | 150100 | 5172935300 | 22450 | 22450 | 22450 | 22450 | 929 |
| 260 | 20250103 | 150000 | 5152079250 | 22450 | 22350 | 22450 | 22350 | 227 |
| 261 | 20250103 | 145900 | 5146995650 | 22400 | 22350 | 22400 | 22350 | 109 |
| 262 | 20250103 | 145800 | 5144556750 | 22350 | 22400 | 22400 | 22350 | 1241 |
| 263 | 20250103 | 145700 | 5116771350 | 22400 | 22400 | 22400 | 22400 | 1362 |
| 264 | 20250103 | 145600 | 5086262550 | 22450 | 22400 | 22450 | 22400 | 62 |
| 265 | 20250103 | 145500 | 5084871250 | 22400 | 22450 | 22450 | 22400 | 38 |
| 266 | 20250103 | 145400 | 5084018600 | 22450 | 22450 | 22500 | 22450 | 316 |
| 267 | 20250103 | 145300 | 5076923700 | 22500 | 22400 | 22500 | 22400 | 415 |
| 268 | 20250103 | 145200 | 5067606500 | 22450 | 22500 | 22500 | 22450 | 1414 |
| 269 | 20250103 | 145100 | 5035799350 | 22550 | 22550 | 22550 | 22550 | 209 |
| 270 | 20250103 | 145000 | 5031086400 | 22550 | 22550 | 22550 | 22550 | 2041 |
| 271 | 20250103 | 144900 | 4985061850 | 22500 | 22450 | 22550 | 22450 | 1273 |
| 272 | 20250103 | 144800 | 4956400200 | 22450 | 22450 | 22450 | 22450 | 90 |
| 273 | 20250103 | 144700 | 4954379700 | 22450 | 22450 | 22450 | 22450 | 32 |
| 274 | 20250103 | 144600 | 4953661300 | 22450 | 22450 | 22500 | 22450 | 562 |
| 275 | 20250103 | 144500 | 4941022400 | 22450 | 22400 | 22450 | 22400 | 53 |
| 276 | 20250103 | 144400 | 4939834100 | 22450 | 22450 | 22450 | 22400 | 498 |
| 277 | 20250103 | 144300 | 4928678800 | 22400 | 22450 | 22450 | 22400 | 200 |
| 278 | 20250103 | 144200 | 4924189050 | 22450 | 22450 | 22450 | 22450 | 134 |
| 279 | 20250103 | 144100 | 4921180750 | 22450 | 22450 | 22450 | 22400 | 174 |
| 280 | 20250103 | 144000 | 4917275600 | 22500 | 22450 | 22500 | 22450 | 115 |
| 281 | 20250103 | 143900 | 4914693800 | 22500 | 22500 | 22500 | 22450 | 314 |
| 282 | 20250103 | 143800 | 4907643850 | 22450 | 22500 | 22500 | 22450 | 16 |
| 283 | 20250103 | 143700 | 4907284150 | 22500 | 22500 | 22500 | 22450 | 34 |
| 284 | 20250103 | 143600 | 4906520650 | 22400 | 22450 | 22500 | 22400 | 250 |
| 285 | 20250103 | 143500 | 4900908650 | 22450 | 22450 | 22500 | 22450 | 929 |
| 286 | 20250103 | 143400 | 4880041200 | 22500 | 22500 | 22500 | 22450 | 176 |
| 287 | 20250103 | 143300 | 4876082450 | 22500 | 22450 | 22500 | 22450 | 177 |
| 288 | 20250103 | 143200 | 4872102950 | 22500 | 22500 | 22500 | 22500 | 6 |
| 289 | 20250103 | 143100 | 4871967950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 290 | 20250103 | 143000 | 4871945450 | 22500 | 22400 | 22500 | 22400 | 456 |
| 291 | 20250103 | 142900 | 4861715350 | 22450 | 22450 | 22450 | 22450 | 894 |
| 292 | 20250103 | 142800 | 4841645050 | 22450 | 22450 | 22450 | 22450 | 51 |
| 293 | 20250103 | 142700 | 4840500100 | 22450 | 22500 | 22500 | 22450 | 967 |
| 294 | 20250103 | 142600 | 4818788650 | 22500 | 22500 | 22500 | 22500 | 88 |
| 295 | 20250103 | 142500 | 4816808650 | 22500 | 22550 | 22550 | 22450 | 2066 |
| 296 | 20250103 | 142400 | 4770235400 | 22550 | 22450 | 22550 | 22450 | 16003 |
| 297 | 20250103 | 142300 | 4410147300 | 22450 | 22400 | 22450 | 22400 | 50 |
| 298 | 20250103 | 142200 | 4409026800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20250103 | 142100 | 4409026800 | 22400 | 22450 | 22450 | 22400 | 63 |
| 300 | 20250103 | 142000 | 4407614050 | 22450 | 22400 | 22450 | 22350 | 605 |
| 301 | 20250103 | 141900 | 4394059000 | 22400 | 22400 | 22400 | 22350 | 242 |
| 302 | 20250103 | 141800 | 4388638250 | 22400 | 22350 | 22400 | 22350 | 93 |
| 303 | 20250103 | 141700 | 4386556600 | 22400 | 22350 | 22400 | 22350 | 128 |
| 304 | 20250103 | 141600 | 4383691850 | 22350 | 22400 | 22400 | 22350 | 16 |
| 305 | 20250103 | 141500 | 4383333700 | 22350 | 22400 | 22400 | 22350 | 210 |
| 306 | 20250103 | 141400 | 4378631200 | 22350 | 22350 | 22350 | 22350 | 9 |
| 307 | 20250103 | 141300 | 4378430050 | 22350 | 22350 | 22350 | 22350 | 15 |
| 308 | 20250103 | 141200 | 4378094800 | 22350 | 22400 | 22400 | 22350 | 548 |
| 309 | 20250103 | 141100 | 4365820800 | 22400 | 22350 | 22400 | 22350 | 83 |
| 310 | 20250103 | 141000 | 4363963550 | 22400 | 22400 | 22400 | 22400 | 2 |
| 311 | 20250103 | 140900 | 4363918750 | 22400 | 22400 | 22400 | 22400 | 14 |
| 312 | 20250103 | 140800 | 4363605150 | 22350 | 22400 | 22400 | 22350 | 459 |
| 313 | 20250103 | 140700 | 4353346000 | 22400 | 22400 | 22400 | 22400 | 52 |
| 314 | 20250103 | 140600 | 4352181200 | 22450 | 22400 | 22450 | 22400 | 19 |
| 315 | 20250103 | 140500 | 4351755450 | 22350 | 22400 | 22400 | 22350 | 106 |
| 316 | 20250103 | 140400 | 4349382900 | 22350 | 22400 | 22400 | 22350 | 135 |
| 317 | 20250103 | 140300 | 4346364650 | 22400 | 22400 | 22450 | 22400 | 47 |
| 318 | 20250103 | 140200 | 4345311300 | 22400 | 22400 | 22400 | 22400 | 523 |
| 319 | 20250103 | 140100 | 4333596100 | 22450 | 22400 | 22450 | 22400 | 308 |
| 320 | 20250103 | 140000 | 4326684900 | 22400 | 22400 | 22400 | 22400 | 2034 |
| 321 | 20250103 | 135900 | 4281123300 | 22350 | 22350 | 22350 | 22350 | 108 |
| 322 | 20250103 | 135800 | 4278709500 | 22350 | 22350 | 22350 | 22350 | 17 |
| 323 | 20250103 | 135700 | 4278329550 | 22300 | 22400 | 22400 | 22300 | 366 |
| 324 | 20250103 | 135600 | 4270166450 | 22300 | 22350 | 22350 | 22300 | 791 |
| 325 | 20250103 | 135500 | 4252512050 | 22350 | 22350 | 22350 | 22350 | 794 |
| 326 | 20250103 | 135400 | 4234766150 | 22350 | 22350 | 22350 | 22300 | 72 |
| 327 | 20250103 | 135300 | 4233157200 | 22300 | 22350 | 22350 | 22300 | 480 |
| 328 | 20250103 | 135200 | 4222430700 | 22300 | 22300 | 22300 | 22300 | 812 |
| 329 | 20250103 | 135100 | 4204323100 | 22300 | 22350 | 22350 | 22300 | 114 |
| 330 | 20250103 | 135000 | 4201779400 | 22300 | 22400 | 22400 | 22300 | 1054 |
| 331 | 20250103 | 134900 | 4178230850 | 22400 | 22350 | 22400 | 22350 | 368 |
| 332 | 20250103 | 134800 | 4169989200 | 22350 | 22350 | 22400 | 22350 | 105 |
| 333 | 20250103 | 134700 | 4167641850 | 22350 | 22350 | 22350 | 22350 | 1 |
| 334 | 20250103 | 134600 | 4167619500 | 22300 | 22350 | 22350 | 22300 | 2354 |
| 335 | 20250103 | 134500 | 4115084350 | 22400 | 22400 | 22400 | 22400 | 21 |
| 336 | 20250103 | 134400 | 4114613950 | 22350 | 22350 | 22350 | 22350 | 1234 |
| 337 | 20250103 | 134300 | 4087034050 | 22350 | 22400 | 22400 | 22350 | 58 |
| 338 | 20250103 | 134200 | 4085736300 | 22400 | 22350 | 22400 | 22350 | 56 |
| 339 | 20250103 | 134100 | 4084484100 | 22400 | 22400 | 22400 | 22350 | 358 |
| 340 | 20250103 | 134000 | 4076474350 | 22350 | 22350 | 22350 | 22350 | 5 |
| 341 | 20250103 | 133900 | 4076362600 | 22350 | 22400 | 22400 | 22350 | 186 |
| 342 | 20250103 | 133800 | 4072201950 | 22350 | 22350 | 22400 | 22350 | 267 |
| 343 | 20250103 | 133700 | 4066234450 | 22350 | 22400 | 22400 | 22350 | 924 |
| 344 | 20250103 | 133600 | 4045570100 | 22350 | 22400 | 22400 | 22350 | 39 |
| 345 | 20250103 | 133500 | 4044697850 | 22400 | 22350 | 22400 | 22350 | 3471 |
| 346 | 20250103 | 133400 | 3967093300 | 22350 | 22350 | 22350 | 22350 | 92 |
| 347 | 20250103 | 133300 | 3965037100 | 22350 | 22400 | 22400 | 22350 | 510 |
| 348 | 20250103 | 133200 | 3953638050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 349 | 20250103 | 133100 | 3953638050 | 22400 | 22350 | 22400 | 22350 | 630 |
| 350 | 20250103 | 133000 | 3939546400 | 22400 | 22450 | 22450 | 22400 | 861 |
| 351 | 20250103 | 132900 | 3920259400 | 22400 | 22400 | 22400 | 22400 | 127 |
| 352 | 20250103 | 132800 | 3917414600 | 22400 | 22400 | 22400 | 22400 | 405 |
| 353 | 20250103 | 132700 | 3908342600 | 22400 | 22400 | 22400 | 22400 | 271 |
| 354 | 20250103 | 132600 | 3902272200 | 22350 | 22400 | 22400 | 22350 | 635 |
| 355 | 20250103 | 132500 | 3888049750 | 22400 | 22400 | 22400 | 22350 | 383 |
| 356 | 20250103 | 132400 | 3879472600 | 22350 | 22450 | 22450 | 22350 | 358 |
| 357 | 20250103 | 132300 | 3871454300 | 22400 | 22400 | 22400 | 22400 | 94 |
| 358 | 20250103 | 132200 | 3869348700 | 22400 | 22450 | 22450 | 22400 | 752 |
| 359 | 20250103 | 132100 | 3852503850 | 22450 | 22450 | 22450 | 22400 | 1497 |
| 360 | 20250103 | 132000 | 3818964150 | 22450 | 22500 | 22500 | 22450 | 4127 |
| 361 | 20250103 | 131900 | 3726251550 | 22500 | 22550 | 22550 | 22500 | 492 |
| 362 | 20250103 | 131800 | 3715181150 | 22550 | 22500 | 22550 | 22500 | 213 |
| 363 | 20250103 | 131700 | 3710383100 | 22500 | 22500 | 22500 | 22500 | 162 |
| 364 | 20250103 | 131600 | 3706738100 | 22500 | 22500 | 22500 | 22500 | 9 |
| 365 | 20250103 | 131500 | 3706535600 | 22550 | 22500 | 22550 | 22500 | 130 |
| 366 | 20250103 | 131400 | 3703605000 | 22500 | 22500 | 22500 | 22450 | 160 |
| 367 | 20250103 | 131300 | 3700005200 | 22550 | 22500 | 22550 | 22500 | 672 |
| 368 | 20250103 | 131200 | 3684885150 | 22500 | 22500 | 22550 | 22500 | 1040 |
| 369 | 20250103 | 131100 | 3661479550 | 22500 | 22500 | 22500 | 22500 | 449 |
| 370 | 20250103 | 131000 | 3651377050 | 22500 | 22500 | 22500 | 22500 | 1340 |
| 371 | 20250103 | 130900 | 3621227050 | 22500 | 22550 | 22550 | 22500 | 80 |
| 372 | 20250103 | 130800 | 3619424550 | 22500 | 22550 | 22600 | 22500 | 267 |
| 373 | 20250103 | 130700 | 3613407550 | 22550 | 22550 | 22600 | 22550 | 598 |
| 374 | 20250103 | 130600 | 3599921850 | 22550 | 22600 | 22600 | 22550 | 68 |
| 375 | 20250103 | 130500 | 3598387850 | 22600 | 22550 | 22600 | 22550 | 385 |
| 376 | 20250103 | 130400 | 3589690950 | 22600 | 22600 | 22600 | 22600 | 609 |
| 377 | 20250103 | 130300 | 3575927550 | 22550 | 22550 | 22550 | 22500 | 1265 |
| 378 | 20250103 | 130200 | 3547451750 | 22500 | 22550 | 22550 | 22500 | 1030 |
| 379 | 20250103 | 130100 | 3524251250 | 22600 | 22600 | 22600 | 22550 | 507 |
| 380 | 20250103 | 130000 | 3512803900 | 22550 | 22650 | 22650 | 22550 | 598 |
| 381 | 20250103 | 125900 | 3499298450 | 22650 | 22600 | 22650 | 22600 | 572 |
| 382 | 20250103 | 125800 | 3486369000 | 22600 | 22650 | 22650 | 22600 | 222 |
| 383 | 20250103 | 125700 | 3481347450 | 22650 | 22550 | 22650 | 22550 | 1756 |
| 384 | 20250103 | 125600 | 3441671800 | 22550 | 22600 | 22600 | 22550 | 121 |
| 385 | 20250103 | 125500 | 3438941700 | 22600 | 22500 | 22600 | 22500 | 536 |
| 386 | 20250103 | 125400 | 3426845050 | 22550 | 22550 | 22550 | 22550 | 572 |
| 387 | 20250103 | 125300 | 3413946450 | 22550 | 22550 | 22550 | 22550 | 106 |
| 388 | 20250103 | 125200 | 3411556150 | 22550 | 22550 | 22550 | 22500 | 488 |
| 389 | 20250103 | 125100 | 3400568200 | 22500 | 22550 | 22600 | 22500 | 148 |
| 390 | 20250103 | 125000 | 3397231850 | 22550 | 22600 | 22600 | 22550 | 307 |
| 391 | 20250103 | 124900 | 3390303800 | 22600 | 22550 | 22600 | 22550 | 377 |
| 392 | 20250103 | 124800 | 3381793150 | 22550 | 22500 | 22550 | 22500 | 388 |
| 393 | 20250103 | 124700 | 3373051300 | 22500 | 22550 | 22550 | 22500 | 310 |
| 394 | 20250103 | 124600 | 3366072850 | 22500 | 22500 | 22500 | 22500 | 263 |
| 395 | 20250103 | 124500 | 3360155350 | 22500 | 22500 | 22550 | 22500 | 59 |
| 396 | 20250103 | 124400 | 3358826750 | 22500 | 22550 | 22550 | 22500 | 294 |
| 397 | 20250103 | 124300 | 3352197300 | 22550 | 22550 | 22550 | 22500 | 263 |
| 398 | 20250103 | 124200 | 3346271700 | 22600 | 22550 | 22600 | 22550 | 146 |
| 399 | 20250103 | 124100 | 3342977100 | 22550 | 22550 | 22550 | 22500 | 598 |
| 400 | 20250103 | 124000 | 3329493550 | 22550 | 22600 | 22600 | 22550 | 398 |
| 401 | 20250103 | 123900 | 3320518250 | 22600 | 22600 | 22600 | 22550 | 435 |
| 402 | 20250103 | 123800 | 3310687300 | 22600 | 22500 | 22600 | 22500 | 1090 |
| 403 | 20250103 | 123700 | 3286102600 | 22550 | 22500 | 22550 | 22500 | 13106 |
| 404 | 20250103 | 123600 | 2991152600 | 22500 | 22500 | 22500 | 22500 | 2742 |
| 405 | 20250103 | 123500 | 2929457600 | 22450 | 22450 | 22450 | 22400 | 391 |
| 406 | 20250103 | 123400 | 2920683650 | 22450 | 22450 | 22450 | 22450 | 33 |
| 407 | 20250103 | 123300 | 2919942800 | 22450 | 22400 | 22450 | 22400 | 395 |
| 408 | 20250103 | 123200 | 2911080550 | 22400 | 22500 | 22500 | 22400 | 317 |
| 409 | 20250103 | 123100 | 2903976650 | 22400 | 22450 | 22500 | 22400 | 1088 |
| 410 | 20250103 | 123000 | 2879585000 | 22450 | 22500 | 22500 | 22450 | 125 |
| 411 | 20250103 | 122900 | 2876778100 | 22450 | 22500 | 22500 | 22450 | 915 |
| 412 | 20250103 | 122800 | 2856235350 | 22500 | 22500 | 22500 | 22450 | 317 |
| 413 | 20250103 | 122700 | 2849110800 | 22450 | 22450 | 22500 | 22450 | 179 |
| 414 | 20250103 | 122600 | 2845089900 | 22450 | 22450 | 22500 | 22400 | 889 |
| 415 | 20250103 | 122500 | 2825134500 | 22450 | 22450 | 22450 | 22450 | 1066 |
| 416 | 20250103 | 122400 | 2801202800 | 22450 | 22450 | 22450 | 22450 | 1461 |
| 417 | 20250103 | 122300 | 2768403350 | 22400 | 22450 | 22450 | 22400 | 406 |
| 418 | 20250103 | 122200 | 2759296600 | 22450 | 22400 | 22450 | 22400 | 29 |
| 419 | 20250103 | 122100 | 2758646050 | 22400 | 22450 | 22450 | 22400 | 66 |
| 420 | 20250103 | 122000 | 2757166200 | 22450 | 22400 | 22450 | 22400 | 847 |
| 421 | 20250103 | 121900 | 2738190300 | 22400 | 22400 | 22400 | 22400 | 530 |
| 422 | 20250103 | 121800 | 2726318300 | 22400 | 22400 | 22400 | 22350 | 392 |
| 423 | 20250103 | 121700 | 2717543750 | 22350 | 22350 | 22350 | 22350 | 19 |
| 424 | 20250103 | 121600 | 2717119100 | 22350 | 22400 | 22400 | 22350 | 871 |
| 425 | 20250103 | 121500 | 2697614900 | 22350 | 22350 | 22400 | 22350 | 47 |
| 426 | 20250103 | 121400 | 2696563300 | 22400 | 22400 | 22400 | 22400 | 79 |
| 427 | 20250103 | 121300 | 2694793700 | 22400 | 22400 | 22400 | 22350 | 307 |
| 428 | 20250103 | 121200 | 2687918450 | 22400 | 22400 | 22400 | 22400 | 58 |
| 429 | 20250103 | 121100 | 2686619250 | 22350 | 22350 | 22350 | 22350 | 110 |
| 430 | 20250103 | 121000 | 2684160750 | 22400 | 22350 | 22400 | 22350 | 287 |
| 431 | 20250103 | 120900 | 2677734600 | 22350 | 22300 | 22350 | 22300 | 44 |
| 432 | 20250103 | 120800 | 2676752700 | 22300 | 22350 | 22350 | 22300 | 608 |
| 433 | 20250103 | 120700 | 2663169200 | 22350 | 22300 | 22350 | 22300 | 616 |
| 434 | 20250103 | 120600 | 2649409300 | 22300 | 22350 | 22350 | 22300 | 65 |
| 435 | 20250103 | 120500 | 2647958550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 436 | 20250103 | 120400 | 2647958550 | 22300 | 22300 | 22300 | 22300 | 98 |
| 437 | 20250103 | 120300 | 2645773150 | 22300 | 22300 | 22350 | 22300 | 615 |
| 438 | 20250103 | 120200 | 2632057450 | 22350 | 22350 | 22350 | 22350 | 52 |
| 439 | 20250103 | 120100 | 2630895250 | 22350 | 22350 | 22350 | 22300 | 423 |
| 440 | 20250103 | 120000 | 2621443250 | 22350 | 22350 | 22350 | 22350 | 175 |
| 441 | 20250103 | 115900 | 2617532000 | 22350 | 22350 | 22350 | 22300 | 64 |
| 442 | 20250103 | 115800 | 2616103350 | 22350 | 22350 | 22350 | 22350 | 2 |
| 443 | 20250103 | 115700 | 2616058650 | 22350 | 22350 | 22350 | 22350 | 54 |
| 444 | 20250103 | 115600 | 2614851750 | 22300 | 22300 | 22300 | 22300 | 113 |
| 445 | 20250103 | 115500 | 2612331850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 446 | 20250103 | 115400 | 2612309550 | 22350 | 22350 | 22350 | 22300 | 223 |
| 447 | 20250103 | 115300 | 2607326000 | 22300 | 22300 | 22300 | 22300 | 45 |
| 448 | 20250103 | 115200 | 2606322500 | 22300 | 22300 | 22300 | 22300 | 50 |
| 449 | 20250103 | 115100 | 2605207500 | 22350 | 22300 | 22350 | 22300 | 88 |
| 450 | 20250103 | 115000 | 2603241200 | 22300 | 22300 | 22300 | 22300 | 36 |
| 451 | 20250103 | 114900 | 2602438400 | 22350 | 22300 | 22350 | 22300 | 290 |
| 452 | 20250103 | 114800 | 2595961650 | 22300 | 22250 | 22300 | 22250 | 100 |
| 453 | 20250103 | 114700 | 2593734000 | 22250 | 22250 | 22300 | 22250 | 92 |
| 454 | 20250103 | 114600 | 2591686500 | 22250 | 22300 | 22300 | 22250 | 435 |
| 455 | 20250103 | 114500 | 2581987450 | 22300 | 22350 | 22350 | 22300 | 2533 |
| 456 | 20250103 | 114400 | 2525499900 | 22300 | 22400 | 22400 | 22300 | 437 |
| 457 | 20250103 | 114300 | 2515747450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 458 | 20250103 | 114200 | 2515747450 | 22400 | 22350 | 22400 | 22350 | 147 |
| 459 | 20250103 | 114100 | 2512461850 | 22300 | 22350 | 22350 | 22300 | 92 |
| 460 | 20250103 | 114000 | 2510407150 | 22300 | 22350 | 22350 | 22300 | 206 |
| 461 | 20250103 | 113900 | 2505811600 | 22300 | 22350 | 22350 | 22300 | 1075 |
| 462 | 20250103 | 113800 | 2481835550 | 22350 | 22350 | 22350 | 22350 | 142 |
| 463 | 20250103 | 113700 | 2478661850 | 22350 | 22400 | 22400 | 22350 | 1289 |
| 464 | 20250103 | 113600 | 2449839300 | 22350 | 22350 | 22400 | 22350 | 76 |
| 465 | 20250103 | 113500 | 2448140050 | 22350 | 22350 | 22350 | 22350 | 34 |
| 466 | 20250103 | 113400 | 2447380150 | 22350 | 22400 | 22400 | 22350 | 116 |
| 467 | 20250103 | 113300 | 2444787150 | 22400 | 22400 | 22400 | 22400 | 125 |
| 468 | 20250103 | 113200 | 2441987150 | 22400 | 22450 | 22450 | 22400 | 222 |
| 469 | 20250103 | 113100 | 2437014300 | 22400 | 22400 | 22400 | 22400 | 998 |
| 470 | 20250103 | 113000 | 2414659100 | 22400 | 22350 | 22400 | 22350 | 147 |
| 471 | 20250103 | 112900 | 2411367950 | 22350 | 22350 | 22350 | 22350 | 261 |
| 472 | 20250103 | 112800 | 2405534600 | 22350 | 22350 | 22350 | 22300 | 79 |
| 473 | 20250103 | 112700 | 2403769950 | 22350 | 22300 | 22350 | 22250 | 849 |
| 474 | 20250103 | 112600 | 2384806800 | 22250 | 22300 | 22300 | 22250 | 14 |
| 475 | 20250103 | 112500 | 2384495050 | 22300 | 22300 | 22300 | 22250 | 807 |
| 476 | 20250103 | 112400 | 2366521600 | 22250 | 22300 | 22300 | 22250 | 90 |
| 477 | 20250103 | 112300 | 2364518450 | 22250 | 22250 | 22250 | 22250 | 51 |
| 478 | 20250103 | 112200 | 2363383700 | 22300 | 22250 | 22300 | 22250 | 41 |
| 479 | 20250103 | 112100 | 2362471350 | 22250 | 22250 | 22250 | 22200 | 234 |
| 480 | 20250103 | 112000 | 2357265200 | 22250 | 22250 | 22250 | 22250 | 143 |
| 481 | 20250103 | 111900 | 2354083450 | 22250 | 22300 | 22300 | 22250 | 326 |
| 482 | 20250103 | 111800 | 2346829700 | 22300 | 22250 | 22300 | 22250 | 150 |
| 483 | 20250103 | 111700 | 2343487900 | 22250 | 22250 | 22250 | 22250 | 110 |
| 484 | 20250103 | 111600 | 2341040400 | 22250 | 22300 | 22300 | 22250 | 396 |
| 485 | 20250103 | 111500 | 2332209650 | 22250 | 22300 | 22300 | 22250 | 133 |
| 486 | 20250103 | 111400 | 2329247000 | 22300 | 22300 | 22300 | 22300 | 6 |
| 487 | 20250103 | 111300 | 2329113200 | 22250 | 22250 | 22250 | 22250 | 684 |
| 488 | 20250103 | 111200 | 2313894200 | 22200 | 22250 | 22250 | 22200 | 224 |
| 489 | 20250103 | 111100 | 2308916250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 490 | 20250103 | 111000 | 2308894050 | 22200 | 22200 | 22200 | 22200 | 187 |
| 491 | 20250103 | 110900 | 2304742650 | 22200 | 22250 | 22250 | 22200 | 26 |
| 492 | 20250103 | 110800 | 2304164600 | 22200 | 22250 | 22250 | 22200 | 603 |
| 493 | 20250103 | 110700 | 2290756150 | 22250 | 22250 | 22250 | 22250 | 136 |
| 494 | 20250103 | 110600 | 2287730150 | 22250 | 22300 | 22300 | 22250 | 147 |
| 495 | 20250103 | 110500 | 2284456250 | 22300 | 22250 | 22300 | 22250 | 713 |
| 496 | 20250103 | 110400 | 2268563400 | 22250 | 22250 | 22250 | 22200 | 360 |
| 497 | 20250103 | 110300 | 2260553900 | 22250 | 22300 | 22300 | 22250 | 283 |
| 498 | 20250103 | 110200 | 2254254700 | 22250 | 22250 | 22300 | 22250 | 145 |
| 499 | 20250103 | 110100 | 2251027350 | 22250 | 22300 | 22300 | 22250 | 722 |
| 500 | 20250103 | 110000 | 2234943600 | 22250 | 22300 | 22300 | 22250 | 128 |
| 501 | 20250103 | 105900 | 2232094900 | 22300 | 22300 | 22300 | 22300 | 110 |
| 502 | 20250103 | 105800 | 2229641900 | 22250 | 22250 | 22300 | 22250 | 362 |
| 503 | 20250103 | 105700 | 2221585900 | 22300 | 22300 | 22300 | 22250 | 42 |
| 504 | 20250103 | 105600 | 2220649500 | 22250 | 22250 | 22250 | 22250 | 55 |
| 505 | 20250103 | 105500 | 2219425750 | 22300 | 22250 | 22300 | 22250 | 545 |
| 506 | 20250103 | 105400 | 2207297750 | 22250 | 22250 | 22300 | 22250 | 167 |
| 507 | 20250103 | 105300 | 2203580850 | 22250 | 22250 | 22300 | 22250 | 998 |
| 508 | 20250103 | 105200 | 2181374400 | 22250 | 22250 | 22250 | 22250 | 372 |
| 509 | 20250103 | 105100 | 2173097400 | 22250 | 22300 | 22300 | 22250 | 27 |
| 510 | 20250103 | 105000 | 2172495350 | 22250 | 22300 | 22300 | 22250 | 74 |
| 511 | 20250103 | 104900 | 2170847650 | 22250 | 22300 | 22350 | 22250 | 570 |
| 512 | 20250103 | 104800 | 2158134950 | 22300 | 22350 | 22350 | 22300 | 83 |
| 513 | 20250103 | 104700 | 2156282400 | 22400 | 22250 | 22400 | 22250 | 538 |
| 514 | 20250103 | 104600 | 2144268250 | 22250 | 22250 | 22300 | 22250 | 546 |
| 515 | 20250103 | 104500 | 2132114750 | 22300 | 22250 | 22300 | 22250 | 232 |
| 516 | 20250103 | 104400 | 2126942450 | 22300 | 22250 | 22300 | 22250 | 26 |
| 517 | 20250103 | 104300 | 2126362850 | 22250 | 22250 | 22250 | 22250 | 840 |
| 518 | 20250103 | 104200 | 2107672850 | 22250 | 22300 | 22300 | 22250 | 28 |
| 519 | 20250103 | 104100 | 2107049200 | 22300 | 22300 | 22300 | 22300 | 98 |
| 520 | 20250103 | 104000 | 2104863800 | 22300 | 22300 | 22300 | 22300 | 157 |
| 521 | 20250103 | 103900 | 2101362700 | 22300 | 22300 | 22300 | 22250 | 800 |
| 522 | 20250103 | 103800 | 2083546200 | 22250 | 22300 | 22300 | 22250 | 296 |
| 523 | 20250103 | 103700 | 2076945550 | 22300 | 22300 | 22350 | 22300 | 524 |
| 524 | 20250103 | 103600 | 2065246200 | 22350 | 22300 | 22350 | 22300 | 158 |
| 525 | 20250103 | 103500 | 2061720300 | 22250 | 22300 | 22300 | 22250 | 568 |
| 526 | 20250103 | 103400 | 2049057600 | 22350 | 22300 | 22350 | 22300 | 100 |
| 527 | 20250103 | 103300 | 2046825500 | 22300 | 22350 | 22350 | 22300 | 1168 |
| 528 | 20250103 | 103200 | 2020775800 | 22350 | 22350 | 22350 | 22350 | 89 |
| 529 | 20250103 | 103100 | 2018786650 | 22350 | 22350 | 22400 | 22350 | 611 |
| 530 | 20250103 | 103000 | 2005130750 | 22350 | 22350 | 22400 | 22350 | 656 |
| 531 | 20250103 | 102900 | 1990468400 | 22350 | 22350 | 22350 | 22350 | 127 |
| 532 | 20250103 | 102800 | 1987629950 | 22350 | 22450 | 22450 | 22350 | 96 |
| 533 | 20250103 | 102700 | 1985482850 | 22450 | 22400 | 22450 | 22400 | 544 |
| 534 | 20250103 | 102600 | 1973274700 | 22400 | 22450 | 22450 | 22350 | 198 |
| 535 | 20250103 | 102500 | 1968839250 | 22400 | 22300 | 22400 | 22300 | 914 |
| 536 | 20250103 | 102400 | 1948379650 | 22300 | 22350 | 22350 | 22300 | 90 |
| 537 | 20250103 | 102300 | 1946369150 | 22250 | 22300 | 22300 | 22250 | 1682 |
| 538 | 20250103 | 102200 | 1908902000 | 22300 | 22350 | 22350 | 22300 | 34 |
| 539 | 20250103 | 102100 | 1908142600 | 22400 | 22400 | 22400 | 22400 | 39 |
| 540 | 20250103 | 102000 | 1907269000 | 22300 | 22350 | 22350 | 22300 | 457 |
| 541 | 20250103 | 101900 | 1897077100 | 22350 | 22350 | 22350 | 22350 | 13 |
| 542 | 20250103 | 101800 | 1896786550 | 22300 | 22350 | 22350 | 22300 | 73 |
| 543 | 20250103 | 101700 | 1895157250 | 22350 | 22350 | 22350 | 22300 | 251 |
| 544 | 20250103 | 101600 | 1889547500 | 22300 | 22350 | 22350 | 22300 | 533 |
| 545 | 20250103 | 101500 | 1877640900 | 22300 | 22350 | 22350 | 22300 | 957 |
| 546 | 20250103 | 101400 | 1856252800 | 22350 | 22400 | 22400 | 22350 | 1356 |
| 547 | 20250103 | 101300 | 1825946100 | 22400 | 22400 | 22400 | 22400 | 5 |
| 548 | 20250103 | 101200 | 1825834100 | 22400 | 22350 | 22400 | 22350 | 708 |
| 549 | 20250103 | 101100 | 1810008600 | 22350 | 22400 | 22400 | 22350 | 82 |
| 550 | 20250103 | 101000 | 1808175700 | 22350 | 22400 | 22400 | 22350 | 1234 |
| 551 | 20250103 | 100900 | 1780538150 | 22400 | 22400 | 22450 | 22400 | 536 |
| 552 | 20250103 | 100800 | 1768521050 | 22450 | 22400 | 22450 | 22400 | 7 |
| 553 | 20250103 | 100700 | 1768364000 | 22400 | 22400 | 22450 | 22400 | 1447 |
| 554 | 20250103 | 100600 | 1735905100 | 22400 | 22400 | 22400 | 22400 | 25 |
| 555 | 20250103 | 100500 | 1735345100 | 22350 | 22400 | 22400 | 22350 | 190 |
| 556 | 20250103 | 100400 | 1731098100 | 22400 | 22450 | 22450 | 22400 | 50 |
| 557 | 20250103 | 100300 | 1729976050 | 22450 | 22400 | 22450 | 22400 | 15 |
| 558 | 20250103 | 100200 | 1729639550 | 22350 | 22350 | 22350 | 22350 | 50 |
| 559 | 20250103 | 100100 | 1728522050 | 22350 | 22450 | 22450 | 22350 | 180 |
| 560 | 20250103 | 100000 | 1724491650 | 22450 | 22300 | 22450 | 22300 | 1062 |
| 561 | 20250103 | 095900 | 1700695700 | 22300 | 22300 | 22300 | 22300 | 220 |
| 562 | 20250103 | 095800 | 1695789700 | 22300 | 22300 | 22300 | 22300 | 78 |
| 563 | 20250103 | 095700 | 1694050300 | 22350 | 22400 | 22400 | 22350 | 21 |
| 564 | 20250103 | 095600 | 1693580900 | 22400 | 22300 | 22400 | 22300 | 750 |
| 565 | 20250103 | 095500 | 1676812950 | 22250 | 22250 | 22250 | 22250 | 74 |
| 566 | 20250103 | 095400 | 1675166450 | 22250 | 22200 | 22350 | 22200 | 1126 |
| 567 | 20250103 | 095300 | 1650051300 | 22200 | 22200 | 22200 | 22200 | 34 |
| 568 | 20250103 | 095200 | 1649296500 | 22200 | 22200 | 22200 | 22200 | 202 |
| 569 | 20250103 | 095100 | 1644812100 | 22150 | 22300 | 22300 | 22150 | 4336 |
| 570 | 20250103 | 095000 | 1548581700 | 22250 | 22300 | 22300 | 22250 | 253 |
| 571 | 20250103 | 094900 | 1542949800 | 22300 | 22300 | 22300 | 22300 | 70 |
| 572 | 20250103 | 094800 | 1541388800 | 22250 | 22300 | 22350 | 22250 | 769 |
| 573 | 20250103 | 094700 | 1524254300 | 22350 | 22300 | 22350 | 22300 | 99 |
| 574 | 20250103 | 094600 | 1522043400 | 22350 | 22300 | 22350 | 22300 | 471 |
| 575 | 20250103 | 094500 | 1511517850 | 22300 | 22350 | 22350 | 22300 | 178 |
| 576 | 20250103 | 094400 | 1507544350 | 22300 | 22250 | 22300 | 22250 | 690 |
| 577 | 20250103 | 094300 | 1492161900 | 22250 | 22350 | 22350 | 22250 | 885 |
| 578 | 20250103 | 094200 | 1472421800 | 22350 | 22400 | 22450 | 22350 | 2828 |
| 579 | 20250103 | 094100 | 1409197350 | 22400 | 22400 | 22450 | 22400 | 921 |
| 580 | 20250103 | 094000 | 1388549000 | 22450 | 22450 | 22450 | 22400 | 632 |
| 581 | 20250103 | 093900 | 1374369200 | 22450 | 22400 | 22450 | 22350 | 396 |
| 582 | 20250103 | 093800 | 1365484900 | 22400 | 22350 | 22400 | 22350 | 1803 |
| 583 | 20250103 | 093700 | 1325174350 | 22350 | 22450 | 22450 | 22350 | 897 |
| 584 | 20250103 | 093600 | 1305086450 | 22450 | 22350 | 22450 | 22350 | 3103 |
| 585 | 20250103 | 093500 | 1235577100 | 22350 | 22350 | 22350 | 22300 | 1203 |
| 586 | 20250103 | 093400 | 1208690650 | 22300 | 22300 | 22300 | 22300 | 1177 |
| 587 | 20250103 | 093300 | 1182443550 | 22300 | 22250 | 22300 | 22200 | 1000 |
| 588 | 20250103 | 093200 | 1160161400 | 22250 | 22200 | 22250 | 22200 | 539 |
| 589 | 20250103 | 093100 | 1148192250 | 22200 | 22200 | 22200 | 22150 | 142 |
| 590 | 20250103 | 093000 | 1145046600 | 22200 | 22200 | 22200 | 22150 | 208 |
| 591 | 20250103 | 092900 | 1140433650 | 22200 | 22150 | 22200 | 22100 | 765 |
| 592 | 20250103 | 092800 | 1123477550 | 22150 | 22100 | 22150 | 22050 | 1659 |
| 593 | 20250103 | 092700 | 1086862900 | 22100 | 22100 | 22150 | 22100 | 279 |
| 594 | 20250103 | 092600 | 1080696950 | 22100 | 22150 | 22150 | 22050 | 258 |
| 595 | 20250103 | 092500 | 1074995750 | 22100 | 22150 | 22150 | 22050 | 3687 |
| 596 | 20250103 | 092400 | 993606450 | 22150 | 22100 | 22150 | 22050 | 1037 |
| 597 | 20250103 | 092300 | 970692150 | 22100 | 22100 | 22150 | 22100 | 1067 |
| 598 | 20250103 | 092200 | 947111300 | 22100 | 22050 | 22150 | 22050 | 1937 |
| 599 | 20250103 | 092100 | 904315400 | 22050 | 22050 | 22100 | 22050 | 572 |
| 600 | 20250103 | 092000 | 891701950 | 22050 | 22150 | 22150 | 22050 | 1337 |
| 601 | 20250103 | 091900 | 862155150 | 22150 | 22100 | 22150 | 22050 | 965 |
| 602 | 20250103 | 091800 | 840828600 | 22100 | 22200 | 22250 | 22100 | 2387 |
| 603 | 20250103 | 091700 | 788022350 | 22200 | 22200 | 22200 | 22100 | 1702 |
| 604 | 20250103 | 091600 | 750379850 | 22150 | 22150 | 22150 | 22150 | 5014 |
| 605 | 20250103 | 091500 | 639319750 | 22150 | 22200 | 22250 | 22150 | 724 |
| 606 | 20250103 | 091400 | 623277300 | 22200 | 22100 | 22200 | 22100 | 1145 |
| 607 | 20250103 | 091300 | 597908100 | 22150 | 22100 | 22150 | 22100 | 440 |
| 608 | 20250103 | 091200 | 588181450 | 22150 | 22100 | 22150 | 22100 | 1055 |
| 609 | 20250103 | 091100 | 564852500 | 22100 | 22150 | 22200 | 22100 | 2450 |
| 610 | 20250103 | 091000 | 510622600 | 22150 | 22200 | 22200 | 22150 | 1337 |
| 611 | 20250103 | 090900 | 480955250 | 22200 | 22150 | 22300 | 22150 | 2871 |
| 612 | 20250103 | 090800 | 417177450 | 22200 | 22200 | 22300 | 22200 | 1297 |
| 613 | 20250103 | 090700 | 388327000 | 22200 | 22200 | 22200 | 22150 | 2195 |
| 614 | 20250103 | 090600 | 339656450 | 22150 | 22150 | 22250 | 22100 | 2578 |
| 615 | 20250103 | 090500 | 282606600 | 22100 | 22150 | 22200 | 22100 | 2398 |
| 616 | 20250103 | 090400 | 229558300 | 22250 | 22250 | 22250 | 22150 | 467 |
| 617 | 20250103 | 090300 | 219197800 | 22200 | 22150 | 22250 | 22100 | 1677 |
| 618 | 20250103 | 090200 | 182068950 | 22150 | 22150 | 22200 | 22100 | 1507 |
| 619 | 20250103 | 090100 | 148687150 | 22250 | 22300 | 22300 | 22150 | 1312 |
| 620 | 20250103 | 090000 | 119489700 | 22300 | 22050 | 22300 | 22050 | 4879 |