34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 3 | 20250108 | 193000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20250108 | 192900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20250108 | 192800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20250108 | 192700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20250108 | 192600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20250108 | 192500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20250108 | 192400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20250108 | 192300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20250108 | 192200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20250108 | 192100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20250108 | 192000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20250108 | 191900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20250108 | 191800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20250108 | 191700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20250108 | 191600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20250108 | 191500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20250108 | 191400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20250108 | 191300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20250108 | 191200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20250108 | 191100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20250108 | 191000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20250108 | 190900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20250108 | 190800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20250108 | 190700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20250108 | 190600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20250108 | 190500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20250108 | 190400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20250108 | 190300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20250108 | 190200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20250108 | 190100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 33 | 20250108 | 190000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20250108 | 185900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20250108 | 185800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20250108 | 185700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20250108 | 185600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20250108 | 185500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20250108 | 185400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20250108 | 185300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20250108 | 185200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20250108 | 185100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20250108 | 185000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20250108 | 184900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20250108 | 184800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20250108 | 184700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20250108 | 184600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20250108 | 184500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20250108 | 184400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20250108 | 184300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20250108 | 184200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20250108 | 184100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20250108 | 184000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20250108 | 183900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20250108 | 183800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20250108 | 183700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20250108 | 183600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20250108 | 183500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20250108 | 183400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20250108 | 183300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20250108 | 183200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20250108 | 183100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 63 | 20250108 | 183000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20250108 | 182900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20250108 | 182800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20250108 | 182700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20250108 | 182600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20250108 | 182500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20250108 | 182400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20250108 | 182300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20250108 | 182200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20250108 | 182100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20250108 | 182000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20250108 | 181900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20250108 | 181800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20250108 | 181700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20250108 | 181600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20250108 | 181500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20250108 | 181400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20250108 | 181300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20250108 | 181200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20250108 | 181100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20250108 | 181000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20250108 | 180900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20250108 | 180800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20250108 | 180700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20250108 | 180600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20250108 | 180500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20250108 | 180400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20250108 | 180300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20250108 | 180200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20250108 | 180100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 93 | 20250108 | 180000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20250108 | 175900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20250108 | 175800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20250108 | 175700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20250108 | 175600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20250108 | 175500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20250108 | 175400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20250108 | 175300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20250108 | 175200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20250108 | 175100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20250108 | 175000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20250108 | 174900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20250108 | 174800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20250108 | 174700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20250108 | 174600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20250108 | 174500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20250108 | 174400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20250108 | 174300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20250108 | 174200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20250108 | 174100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20250108 | 174000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20250108 | 173900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20250108 | 173800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20250108 | 173700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20250108 | 173600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20250108 | 173500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20250108 | 173400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20250108 | 173300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20250108 | 173200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20250108 | 173100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 123 | 20250108 | 173000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20250108 | 172900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20250108 | 172800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20250108 | 172700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20250108 | 172600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20250108 | 172500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20250108 | 172400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20250108 | 172300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20250108 | 172200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20250108 | 172100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20250108 | 172000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20250108 | 171900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20250108 | 171800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20250108 | 171700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20250108 | 171600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20250108 | 171500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20250108 | 171400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20250108 | 171300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20250108 | 171200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20250108 | 171100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20250108 | 171000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20250108 | 170900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20250108 | 170800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20250108 | 170700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20250108 | 170600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20250108 | 170500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20250108 | 170400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20250108 | 170300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20250108 | 170200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20250108 | 170100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 153 | 20250108 | 170000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20250108 | 165900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20250108 | 165800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20250108 | 165700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20250108 | 165600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20250108 | 165500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20250108 | 165400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20250108 | 165300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20250108 | 165200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20250108 | 165100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20250108 | 165000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20250108 | 164900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20250108 | 164800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20250108 | 164700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20250108 | 164600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20250108 | 164500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20250108 | 164400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20250108 | 164300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20250108 | 164200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20250108 | 164100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20250108 | 164000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20250108 | 163900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20250108 | 163800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20250108 | 163700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20250108 | 163600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20250108 | 163500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20250108 | 163400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20250108 | 163300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20250108 | 163200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20250108 | 163100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 183 | 20250108 | 163000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20250108 | 162900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20250108 | 162800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20250108 | 162700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20250108 | 162600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20250108 | 162500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20250108 | 162400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20250108 | 162300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20250108 | 162200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20250108 | 162100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20250108 | 162000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20250108 | 161900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20250108 | 161800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20250108 | 161700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20250108 | 161600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20250108 | 161500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20250108 | 161400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20250108 | 161300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20250108 | 161200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20250108 | 161100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20250108 | 161000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20250108 | 160900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20250108 | 160800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20250108 | 160700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20250108 | 160600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20250108 | 160500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20250108 | 160400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20250108 | 160300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20250108 | 160200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20250108 | 160100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 213 | 20250108 | 160000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20250108 | 155900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20250108 | 155800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20250108 | 155700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20250108 | 155600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20250108 | 155500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20250108 | 155400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20250108 | 155300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20250108 | 155200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20250108 | 155100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20250108 | 155000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20250108 | 154900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20250108 | 154800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20250108 | 154700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20250108 | 154600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20250108 | 154500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20250108 | 154400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20250108 | 154300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20250108 | 154200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20250108 | 154100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20250108 | 154000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20250108 | 153900 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20250108 | 153800 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20250108 | 153700 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20250108 | 153600 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20250108 | 153500 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 239 | 20250108 | 153400 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 240 | 20250108 | 153300 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 241 | 20250108 | 153200 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 242 | 20250108 | 153100 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 243 | 20250108 | 153000 | 6407703850 | 25350 | 25350 | 25350 | 25350 | 3370 |
| 244 | 20250108 | 152900 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20250108 | 152800 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20250108 | 152700 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20250108 | 152600 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20250108 | 152500 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20250108 | 152400 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20250108 | 152300 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20250108 | 152200 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20250108 | 152100 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20250108 | 152000 | 6322274350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20250108 | 151900 | 6322274350 | 25300 | 25300 | 25300 | 25250 | 319 |
| 255 | 20250108 | 151800 | 6314206600 | 25300 | 25300 | 25300 | 25250 | 626 |
| 256 | 20250108 | 151700 | 6298393850 | 25300 | 25250 | 25300 | 25250 | 109 |
| 257 | 20250108 | 151600 | 6295640450 | 25250 | 25250 | 25250 | 25250 | 720 |
| 258 | 20250108 | 151500 | 6277460450 | 25200 | 25250 | 25250 | 25200 | 107 |
| 259 | 20250108 | 151400 | 6274760550 | 25200 | 25200 | 25250 | 25200 | 26 |
| 260 | 20250108 | 151300 | 6274105150 | 25200 | 25200 | 25200 | 25150 | 157 |
| 261 | 20250108 | 151200 | 6270149800 | 25200 | 25200 | 25200 | 25150 | 156 |
| 262 | 20250108 | 151100 | 6266223600 | 25150 | 25200 | 25200 | 25150 | 112 |
| 263 | 20250108 | 151000 | 6263402600 | 25200 | 25200 | 25200 | 25200 | 272 |
| 264 | 20250108 | 150900 | 6256548200 | 25200 | 25200 | 25200 | 25200 | 688 |
| 265 | 20250108 | 150800 | 6239210600 | 25200 | 25150 | 25200 | 25150 | 212 |
| 266 | 20250108 | 150700 | 6233868300 | 25150 | 25200 | 25200 | 25150 | 1015 |
| 267 | 20250108 | 150600 | 6208299150 | 25200 | 25200 | 25200 | 25200 | 105 |
| 268 | 20250108 | 150500 | 6205653150 | 25200 | 25250 | 25250 | 25200 | 9 |
| 269 | 20250108 | 150400 | 6205426100 | 25250 | 25200 | 25250 | 25200 | 120 |
| 270 | 20250108 | 150300 | 6202398600 | 25200 | 25200 | 25200 | 25200 | 8 |
| 271 | 20250108 | 150200 | 6202197000 | 25200 | 25200 | 25200 | 25200 | 151 |
| 272 | 20250108 | 150100 | 6198391800 | 25200 | 25250 | 25250 | 25200 | 931 |
| 273 | 20250108 | 150000 | 6174893750 | 25250 | 25250 | 25250 | 25250 | 49 |
| 274 | 20250108 | 145900 | 6173656500 | 25250 | 25200 | 25250 | 25200 | 122 |
| 275 | 20250108 | 145800 | 6170581450 | 25250 | 25200 | 25250 | 25150 | 1256 |
| 276 | 20250108 | 145700 | 6138932100 | 25200 | 25200 | 25200 | 25200 | 135 |
| 277 | 20250108 | 145600 | 6135530100 | 25200 | 25200 | 25200 | 25200 | 50 |
| 278 | 20250108 | 145500 | 6134270100 | 25200 | 25200 | 25200 | 25150 | 275 |
| 279 | 20250108 | 145400 | 6127340600 | 25200 | 25200 | 25200 | 25200 | 1070 |
| 280 | 20250108 | 145300 | 6100376600 | 25200 | 25200 | 25250 | 25200 | 85 |
| 281 | 20250108 | 145200 | 6098232800 | 25200 | 25250 | 25250 | 25200 | 34 |
| 282 | 20250108 | 145100 | 6097375950 | 25200 | 25250 | 25250 | 25200 | 260 |
| 283 | 20250108 | 145000 | 6090823650 | 25250 | 25250 | 25250 | 25250 | 152 |
| 284 | 20250108 | 144900 | 6086985650 | 25250 | 25250 | 25250 | 25250 | 531 |
| 285 | 20250108 | 144800 | 6073577900 | 25250 | 25300 | 25300 | 25250 | 58 |
| 286 | 20250108 | 144700 | 6072113250 | 25250 | 25300 | 25300 | 25250 | 21 |
| 287 | 20250108 | 144600 | 6071582200 | 25300 | 25250 | 25300 | 25250 | 170 |
| 288 | 20250108 | 144500 | 6067284700 | 25250 | 25250 | 25250 | 25250 | 668 |
| 289 | 20250108 | 144400 | 6050417700 | 25250 | 25250 | 25250 | 25250 | 635 |
| 290 | 20250108 | 144300 | 6034383950 | 25250 | 25250 | 25250 | 25250 | 1 |
| 291 | 20250108 | 144200 | 6034358700 | 25250 | 25250 | 25250 | 25250 | 28 |
| 292 | 20250108 | 144100 | 6033651700 | 25250 | 25200 | 25250 | 25200 | 187 |
| 293 | 20250108 | 144000 | 6028930300 | 25250 | 25250 | 25250 | 25250 | 92 |
| 294 | 20250108 | 143900 | 6026607300 | 25250 | 25200 | 25250 | 25200 | 320 |
| 295 | 20250108 | 143800 | 6018527800 | 25200 | 25200 | 25200 | 25200 | 628 |
| 296 | 20250108 | 143700 | 6002702200 | 25150 | 25150 | 25200 | 25150 | 357 |
| 297 | 20250108 | 143600 | 5993723550 | 25200 | 25200 | 25200 | 25200 | 273 |
| 298 | 20250108 | 143500 | 5986843950 | 25150 | 25150 | 25150 | 25150 | 3 |
| 299 | 20250108 | 143400 | 5986768500 | 25150 | 25250 | 25250 | 25150 | 231 |
| 300 | 20250108 | 143300 | 5980956400 | 25250 | 25250 | 25250 | 25150 | 1055 |
| 301 | 20250108 | 143200 | 5954365800 | 25250 | 25200 | 25250 | 25200 | 192 |
| 302 | 20250108 | 143100 | 5949524900 | 25200 | 25150 | 25200 | 25150 | 276 |
| 303 | 20250108 | 143000 | 5942572450 | 25100 | 25100 | 25100 | 25100 | 1040 |
| 304 | 20250108 | 142900 | 5916468450 | 25100 | 25100 | 25100 | 25100 | 20 |
| 305 | 20250108 | 142800 | 5915966450 | 25100 | 25150 | 25150 | 25100 | 1340 |
| 306 | 20250108 | 142700 | 5882298750 | 25150 | 25200 | 25200 | 25150 | 151 |
| 307 | 20250108 | 142600 | 5878501050 | 25200 | 25150 | 25200 | 25150 | 74 |
| 308 | 20250108 | 142500 | 5876639900 | 25150 | 25150 | 25150 | 25150 | 1 |
| 309 | 20250108 | 142400 | 5876614750 | 25150 | 25150 | 25150 | 25150 | 73 |
| 310 | 20250108 | 142300 | 5874778800 | 25150 | 25200 | 25200 | 25150 | 570 |
| 311 | 20250108 | 142200 | 5860442700 | 25200 | 25200 | 25200 | 25200 | 14 |
| 312 | 20250108 | 142100 | 5860089900 | 25200 | 25200 | 25200 | 25200 | 314 |
| 313 | 20250108 | 142000 | 5852177100 | 25200 | 25200 | 25200 | 25200 | 66 |
| 314 | 20250108 | 141900 | 5850513900 | 25150 | 25150 | 25150 | 25150 | 43 |
| 315 | 20250108 | 141800 | 5849432450 | 25150 | 25200 | 25200 | 25150 | 2150 |
| 316 | 20250108 | 141700 | 5795351600 | 25200 | 25200 | 25200 | 25200 | 136 |
| 317 | 20250108 | 141600 | 5791924400 | 25200 | 25200 | 25200 | 25200 | 221 |
| 318 | 20250108 | 141500 | 5786355200 | 25200 | 25250 | 25250 | 25200 | 705 |
| 319 | 20250108 | 141400 | 5768558950 | 25250 | 25250 | 25250 | 25250 | 1296 |
| 320 | 20250108 | 141300 | 5735834950 | 25200 | 25250 | 25250 | 25200 | 186 |
| 321 | 20250108 | 141200 | 5731147650 | 25250 | 25250 | 25250 | 25200 | 146 |
| 322 | 20250108 | 141100 | 5727468200 | 25200 | 25250 | 25250 | 25200 | 249 |
| 323 | 20250108 | 141000 | 5721188450 | 25250 | 25250 | 25250 | 25200 | 230 |
| 324 | 20250108 | 140900 | 5715384150 | 25250 | 25250 | 25250 | 25250 | 151 |
| 325 | 20250108 | 140800 | 5711571400 | 25250 | 25200 | 25250 | 25200 | 231 |
| 326 | 20250108 | 140700 | 5705749300 | 25200 | 25200 | 25200 | 25150 | 152 |
| 327 | 20250108 | 140600 | 5701918950 | 25200 | 25200 | 25200 | 25200 | 873 |
| 328 | 20250108 | 140500 | 5679919350 | 25200 | 25200 | 25200 | 25200 | 500 |
| 329 | 20250108 | 140400 | 5667319350 | 25150 | 25150 | 25150 | 25150 | 114 |
| 330 | 20250108 | 140300 | 5664452250 | 25150 | 25150 | 25150 | 25150 | 67 |
| 331 | 20250108 | 140200 | 5662767200 | 25150 | 25150 | 25150 | 25150 | 363 |
| 332 | 20250108 | 140100 | 5653637750 | 25150 | 25150 | 25150 | 25150 | 188 |
| 333 | 20250108 | 140000 | 5648909550 | 25150 | 25150 | 25150 | 25150 | 1 |
| 334 | 20250108 | 135900 | 5648884400 | 25150 | 25150 | 25200 | 25150 | 127 |
| 335 | 20250108 | 135800 | 5645685150 | 25200 | 25150 | 25200 | 25150 | 224 |
| 336 | 20250108 | 135700 | 5640051300 | 25150 | 25150 | 25150 | 25150 | 150 |
| 337 | 20250108 | 135600 | 5636278800 | 25150 | 25200 | 25200 | 25150 | 105 |
| 338 | 20250108 | 135500 | 5633637800 | 25200 | 25200 | 25200 | 25150 | 18 |
| 339 | 20250108 | 135400 | 5633184350 | 25200 | 25200 | 25200 | 25150 | 27 |
| 340 | 20250108 | 135300 | 5632504000 | 25150 | 25150 | 25150 | 25150 | 312 |
| 341 | 20250108 | 135200 | 5624657200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 342 | 20250108 | 135100 | 5624657200 | 25150 | 25200 | 25200 | 25150 | 248 |
| 343 | 20250108 | 135000 | 5618414900 | 25200 | 25150 | 25200 | 25150 | 1201 |
| 344 | 20250108 | 134900 | 5588206800 | 25100 | 25100 | 25100 | 25100 | 434 |
| 345 | 20250108 | 134800 | 5577313400 | 25150 | 25150 | 25150 | 25150 | 1 |
| 346 | 20250108 | 134700 | 5577288250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 347 | 20250108 | 134600 | 5577288250 | 25150 | 25150 | 25150 | 25100 | 101 |
| 348 | 20250108 | 134500 | 5574748300 | 25150 | 25150 | 25150 | 25150 | 3 |
| 349 | 20250108 | 134400 | 5574672850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 350 | 20250108 | 134300 | 5574672850 | 25100 | 25100 | 25100 | 25100 | 100 |
| 351 | 20250108 | 134200 | 5572162850 | 25100 | 25100 | 25100 | 25100 | 81 |
| 352 | 20250108 | 134100 | 5570129750 | 25100 | 25100 | 25100 | 25100 | 23 |
| 353 | 20250108 | 134000 | 5569552450 | 25100 | 25100 | 25100 | 25100 | 34 |
| 354 | 20250108 | 133900 | 5568699050 | 25050 | 25100 | 25100 | 25050 | 496 |
| 355 | 20250108 | 133800 | 5556258000 | 25100 | 25050 | 25100 | 25050 | 282 |
| 356 | 20250108 | 133700 | 5549192800 | 25100 | 25100 | 25100 | 25100 | 19 |
| 357 | 20250108 | 133600 | 5548715900 | 25100 | 25100 | 25100 | 25050 | 368 |
| 358 | 20250108 | 133500 | 5539481700 | 25050 | 25050 | 25100 | 25050 | 377 |
| 359 | 20250108 | 133400 | 5530037250 | 25050 | 25050 | 25100 | 25050 | 216 |
| 360 | 20250108 | 133300 | 5524621350 | 25050 | 25050 | 25050 | 25050 | 22 |
| 361 | 20250108 | 133200 | 5524070250 | 25100 | 25150 | 25150 | 25100 | 28 |
| 362 | 20250108 | 133100 | 5523366700 | 25050 | 25100 | 25100 | 25050 | 171 |
| 363 | 20250108 | 133000 | 5519082100 | 25050 | 25100 | 25100 | 25050 | 26 |
| 364 | 20250108 | 132900 | 5518430050 | 25100 | 25100 | 25100 | 25100 | 55 |
| 365 | 20250108 | 132800 | 5517049550 | 25100 | 25100 | 25100 | 25100 | 234 |
| 366 | 20250108 | 132700 | 5511176150 | 25100 | 25100 | 25100 | 25100 | 5 |
| 367 | 20250108 | 132600 | 5511050650 | 25100 | 25150 | 25150 | 25100 | 44 |
| 368 | 20250108 | 132500 | 5509945550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 369 | 20250108 | 132400 | 5509945550 | 25150 | 25100 | 25150 | 25100 | 401 |
| 370 | 20250108 | 132300 | 5499860450 | 25050 | 25100 | 25100 | 25050 | 30 |
| 371 | 20250108 | 132200 | 5499108900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 372 | 20250108 | 132100 | 5499108900 | 25050 | 25100 | 25100 | 25050 | 366 |
| 373 | 20250108 | 132000 | 5489940100 | 25100 | 25050 | 25100 | 25050 | 75 |
| 374 | 20250108 | 131900 | 5488058750 | 25050 | 25100 | 25100 | 25050 | 160 |
| 375 | 20250108 | 131800 | 5484043000 | 25100 | 25100 | 25150 | 25100 | 214 |
| 376 | 20250108 | 131700 | 5478666600 | 25100 | 25100 | 25100 | 25100 | 21 |
| 377 | 20250108 | 131600 | 5478139500 | 25100 | 25100 | 25100 | 25100 | 40 |
| 378 | 20250108 | 131500 | 5477135500 | 25050 | 25150 | 25150 | 25050 | 983 |
| 379 | 20250108 | 131400 | 5452453500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 380 | 20250108 | 131300 | 5452453500 | 25100 | 25100 | 25100 | 25100 | 611 |
| 381 | 20250108 | 131200 | 5437117400 | 25100 | 25100 | 25100 | 25100 | 220 |
| 382 | 20250108 | 131100 | 5431595400 | 25100 | 25150 | 25150 | 25100 | 9 |
| 383 | 20250108 | 131000 | 5431369150 | 25100 | 25150 | 25150 | 25100 | 43 |
| 384 | 20250108 | 130900 | 5430287950 | 25100 | 25100 | 25100 | 25100 | 186 |
| 385 | 20250108 | 130800 | 5425619350 | 25100 | 25100 | 25100 | 25100 | 135 |
| 386 | 20250108 | 130700 | 5422230850 | 25100 | 25100 | 25100 | 25100 | 668 |
| 387 | 20250108 | 130600 | 5405464050 | 25100 | 25100 | 25100 | 25100 | 24 |
| 388 | 20250108 | 130500 | 5404861650 | 25050 | 25100 | 25100 | 25050 | 14 |
| 389 | 20250108 | 130400 | 5404510300 | 25100 | 25050 | 25100 | 25050 | 66 |
| 390 | 20250108 | 130300 | 5402853750 | 25050 | 25050 | 25050 | 25050 | 15 |
| 391 | 20250108 | 130200 | 5402478000 | 25050 | 25100 | 25100 | 25050 | 157 |
| 392 | 20250108 | 130100 | 5398545000 | 25050 | 25050 | 25050 | 25050 | 307 |
| 393 | 20250108 | 130000 | 5390854650 | 25000 | 25050 | 25100 | 25000 | 525 |
| 394 | 20250108 | 125900 | 5377698450 | 25050 | 25050 | 25050 | 25050 | 209 |
| 395 | 20250108 | 125800 | 5372463000 | 25050 | 25050 | 25050 | 25050 | 561 |
| 396 | 20250108 | 125700 | 5358409950 | 25050 | 25050 | 25050 | 25050 | 886 |
| 397 | 20250108 | 125600 | 5336215650 | 25150 | 25050 | 25150 | 25050 | 190 |
| 398 | 20250108 | 125500 | 5331443550 | 25050 | 25050 | 25050 | 25050 | 1736 |
| 399 | 20250108 | 125400 | 5287956750 | 25050 | 25150 | 25150 | 25050 | 41 |
| 400 | 20250108 | 125300 | 5286929600 | 25100 | 25200 | 25200 | 25100 | 2216 |
| 401 | 20250108 | 125200 | 5231288000 | 25150 | 25100 | 25150 | 25100 | 463 |
| 402 | 20250108 | 125100 | 5219655450 | 25100 | 25100 | 25100 | 25100 | 4 |
| 403 | 20250108 | 125000 | 5219555050 | 25100 | 25100 | 25100 | 25100 | 163 |
| 404 | 20250108 | 124900 | 5215463750 | 25100 | 25100 | 25100 | 25100 | 148 |
| 405 | 20250108 | 124800 | 5211748950 | 25100 | 25100 | 25100 | 25050 | 518 |
| 406 | 20250108 | 124700 | 5198747300 | 25100 | 25050 | 25100 | 25050 | 217 |
| 407 | 20250108 | 124600 | 5193300850 | 25050 | 25100 | 25100 | 25050 | 319 |
| 408 | 20250108 | 124500 | 5185309050 | 25000 | 25050 | 25050 | 25000 | 392 |
| 409 | 20250108 | 124400 | 5175507950 | 25050 | 25050 | 25050 | 25050 | 1 |
| 410 | 20250108 | 124300 | 5175482900 | 25050 | 25100 | 25100 | 25050 | 167 |
| 411 | 20250108 | 124200 | 5171297050 | 25050 | 25050 | 25050 | 25050 | 876 |
| 412 | 20250108 | 124100 | 5149353250 | 25050 | 25050 | 25050 | 25050 | 300 |
| 413 | 20250108 | 124000 | 5141838250 | 25100 | 25050 | 25100 | 25050 | 41 |
| 414 | 20250108 | 123900 | 5140810700 | 25050 | 25100 | 25100 | 25050 | 201 |
| 415 | 20250108 | 123800 | 5135775400 | 25100 | 25100 | 25100 | 25100 | 16 |
| 416 | 20250108 | 123700 | 5135373800 | 25100 | 25100 | 25100 | 25100 | 128 |
| 417 | 20250108 | 123600 | 5132161000 | 25200 | 25100 | 25200 | 25100 | 310 |
| 418 | 20250108 | 123500 | 5124359050 | 25100 | 25100 | 25100 | 25100 | 435 |
| 419 | 20250108 | 123400 | 5113440550 | 25050 | 25100 | 25100 | 25050 | 2289 |
| 420 | 20250108 | 123300 | 5056063900 | 25050 | 25050 | 25050 | 25050 | 60 |
| 421 | 20250108 | 123200 | 5054560900 | 25050 | 25100 | 25100 | 25050 | 424 |
| 422 | 20250108 | 123100 | 5043934650 | 25100 | 25100 | 25100 | 25050 | 478 |
| 423 | 20250108 | 123000 | 5031949800 | 25100 | 25050 | 25100 | 25050 | 51 |
| 424 | 20250108 | 122900 | 5030670850 | 25100 | 25100 | 25100 | 25100 | 236 |
| 425 | 20250108 | 122800 | 5024747250 | 25100 | 25200 | 25200 | 25100 | 6340 |
| 426 | 20250108 | 122700 | 4865262300 | 25300 | 25300 | 25300 | 25300 | 6 |
| 427 | 20250108 | 122600 | 4865110500 | 25300 | 25300 | 25300 | 25300 | 67 |
| 428 | 20250108 | 122500 | 4863415400 | 25300 | 25300 | 25300 | 25300 | 340 |
| 429 | 20250108 | 122400 | 4854813400 | 25300 | 25250 | 25300 | 25200 | 703 |
| 430 | 20250108 | 122300 | 4837079250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 431 | 20250108 | 122200 | 4837079250 | 25250 | 25300 | 25350 | 25250 | 1514 |
| 432 | 20250108 | 122100 | 4798792300 | 25300 | 25300 | 25300 | 25300 | 836 |
| 433 | 20250108 | 122000 | 4777641500 | 25300 | 25250 | 25300 | 25250 | 401 |
| 434 | 20250108 | 121900 | 4767512300 | 25300 | 25250 | 25300 | 25250 | 223 |
| 435 | 20250108 | 121800 | 4761872650 | 25300 | 25250 | 25300 | 25200 | 240 |
| 436 | 20250108 | 121700 | 4755815100 | 25200 | 25200 | 25200 | 25200 | 90 |
| 437 | 20250108 | 121600 | 4753547100 | 25200 | 25150 | 25200 | 25150 | 226 |
| 438 | 20250108 | 121500 | 4747858100 | 25150 | 25150 | 25150 | 25100 | 1210 |
| 439 | 20250108 | 121400 | 4717443450 | 25150 | 25150 | 25150 | 25100 | 3294 |
| 440 | 20250108 | 121300 | 4634599600 | 25150 | 25200 | 25200 | 25150 | 43 |
| 441 | 20250108 | 121200 | 4633517750 | 25200 | 25200 | 25200 | 25150 | 1804 |
| 442 | 20250108 | 121100 | 4588106950 | 25200 | 25200 | 25250 | 25200 | 518 |
| 443 | 20250108 | 121000 | 4575051400 | 25200 | 25200 | 25200 | 25200 | 104 |
| 444 | 20250108 | 120900 | 4572430600 | 25300 | 25250 | 25300 | 25200 | 2270 |
| 445 | 20250108 | 120800 | 4515197400 | 25300 | 25250 | 25300 | 25250 | 176 |
| 446 | 20250108 | 120700 | 4510745450 | 25250 | 25250 | 25300 | 25250 | 228 |
| 447 | 20250108 | 120600 | 4504987250 | 25250 | 25300 | 25300 | 25250 | 583 |
| 448 | 20250108 | 120500 | 4490237700 | 25300 | 25300 | 25300 | 25300 | 114 |
| 449 | 20250108 | 120400 | 4487353500 | 25300 | 25350 | 25350 | 25300 | 229 |
| 450 | 20250108 | 120300 | 4481553050 | 25350 | 25350 | 25350 | 25350 | 253 |
| 451 | 20250108 | 120200 | 4475139500 | 25350 | 25300 | 25350 | 25300 | 482 |
| 452 | 20250108 | 120100 | 4462941950 | 25300 | 25300 | 25300 | 25300 | 210 |
| 453 | 20250108 | 120000 | 4457628950 | 25300 | 25250 | 25300 | 25250 | 283 |
| 454 | 20250108 | 115900 | 4450472900 | 25250 | 25300 | 25300 | 25250 | 945 |
| 455 | 20250108 | 115800 | 4426565150 | 25300 | 25350 | 25350 | 25300 | 214 |
| 456 | 20250108 | 115700 | 4421145500 | 25350 | 25350 | 25350 | 25300 | 203 |
| 457 | 20250108 | 115600 | 4416004250 | 25350 | 25350 | 25350 | 25300 | 372 |
| 458 | 20250108 | 115500 | 4406575050 | 25400 | 25350 | 25400 | 25350 | 155 |
| 459 | 20250108 | 115400 | 4402645750 | 25350 | 25350 | 25350 | 25300 | 713 |
| 460 | 20250108 | 115300 | 4384571450 | 25350 | 25450 | 25450 | 25350 | 1523 |
| 461 | 20250108 | 115200 | 4345920600 | 25400 | 25450 | 25450 | 25400 | 441 |
| 462 | 20250108 | 115100 | 4334716650 | 25450 | 25450 | 25450 | 25450 | 548 |
| 463 | 20250108 | 115000 | 4320770050 | 25450 | 25450 | 25450 | 25450 | 1207 |
| 464 | 20250108 | 114900 | 4290051900 | 25450 | 25500 | 25500 | 25450 | 1124 |
| 465 | 20250108 | 114800 | 4261393700 | 25500 | 25500 | 25500 | 25500 | 77 |
| 466 | 20250108 | 114700 | 4259430200 | 25500 | 25500 | 25500 | 25450 | 469 |
| 467 | 20250108 | 114600 | 4247478750 | 25500 | 25500 | 25500 | 25450 | 1221 |
| 468 | 20250108 | 114500 | 4216393750 | 25500 | 25500 | 25500 | 25500 | 104 |
| 469 | 20250108 | 114400 | 4213741750 | 25500 | 25500 | 25550 | 25500 | 964 |
| 470 | 20250108 | 114300 | 4189150800 | 25500 | 25550 | 25550 | 25500 | 373 |
| 471 | 20250108 | 114200 | 4179630700 | 25500 | 25550 | 25550 | 25500 | 1074 |
| 472 | 20250108 | 114100 | 4152220200 | 25550 | 25650 | 25650 | 25550 | 1523 |
| 473 | 20250108 | 114000 | 4113249000 | 25650 | 25650 | 25700 | 25600 | 1239 |
| 474 | 20250108 | 113900 | 4081469650 | 25650 | 25600 | 25650 | 25600 | 1986 |
| 475 | 20250108 | 113800 | 4030536250 | 25650 | 25550 | 25650 | 25550 | 550 |
| 476 | 20250108 | 113700 | 4016455900 | 25600 | 25650 | 25650 | 25550 | 1364 |
| 477 | 20250108 | 113600 | 3981542300 | 25650 | 25650 | 25650 | 25550 | 873 |
| 478 | 20250108 | 113500 | 3959180100 | 25600 | 25550 | 25650 | 25500 | 3608 |
| 479 | 20250108 | 113400 | 3866866100 | 25500 | 25500 | 25550 | 25450 | 646 |
| 480 | 20250108 | 113300 | 3850391100 | 25500 | 25450 | 25500 | 25450 | 589 |
| 481 | 20250108 | 113200 | 3835386500 | 25500 | 25450 | 25500 | 25450 | 136 |
| 482 | 20250108 | 113100 | 3831921400 | 25450 | 25500 | 25500 | 25450 | 1662 |
| 483 | 20250108 | 113000 | 3789622400 | 25500 | 25500 | 25500 | 25500 | 584 |
| 484 | 20250108 | 112900 | 3774730400 | 25500 | 25500 | 25500 | 25450 | 913 |
| 485 | 20250108 | 112800 | 3751463900 | 25450 | 25450 | 25500 | 25450 | 125 |
| 486 | 20250108 | 112700 | 3748276550 | 25500 | 25500 | 25500 | 25450 | 639 |
| 487 | 20250108 | 112600 | 3732006600 | 25450 | 25450 | 25450 | 25450 | 351 |
| 488 | 20250108 | 112500 | 3723073650 | 25450 | 25450 | 25500 | 25400 | 931 |
| 489 | 20250108 | 112400 | 3699381550 | 25450 | 25500 | 25500 | 25450 | 432 |
| 490 | 20250108 | 112300 | 3688374800 | 25500 | 25550 | 25600 | 25500 | 675 |
| 491 | 20250108 | 112200 | 3671130950 | 25550 | 25550 | 25650 | 25550 | 3331 |
| 492 | 20250108 | 112100 | 3585885650 | 25550 | 25400 | 25550 | 25400 | 3396 |
| 493 | 20250108 | 112000 | 3499264450 | 25350 | 25450 | 25500 | 25350 | 6611 |
| 494 | 20250108 | 111900 | 3331649900 | 25400 | 25500 | 25500 | 25400 | 2278 |
| 495 | 20250108 | 111800 | 3273620900 | 25500 | 25500 | 25600 | 25450 | 2487 |
| 496 | 20250108 | 111700 | 3210179750 | 25550 | 25500 | 25550 | 25500 | 1258 |
| 497 | 20250108 | 111600 | 3178065450 | 25500 | 25450 | 25550 | 25450 | 4381 |
| 498 | 20250108 | 111500 | 3066329850 | 25450 | 25450 | 25450 | 25450 | 962 |
| 499 | 20250108 | 111400 | 3041846950 | 25450 | 25500 | 25500 | 25450 | 2349 |
| 500 | 20250108 | 111300 | 2982053900 | 25500 | 25450 | 25500 | 25400 | 1676 |
| 501 | 20250108 | 111200 | 2939371300 | 25450 | 25350 | 25450 | 25350 | 1371 |
| 502 | 20250108 | 111100 | 2904547750 | 25350 | 25350 | 25400 | 25350 | 151 |
| 503 | 20250108 | 111000 | 2900712500 | 25350 | 25350 | 25400 | 25350 | 389 |
| 504 | 20250108 | 110900 | 2890832450 | 25350 | 25350 | 25350 | 25300 | 1152 |
| 505 | 20250108 | 110800 | 2861629850 | 25350 | 25300 | 25350 | 25300 | 352 |
| 506 | 20250108 | 110700 | 2852715000 | 25300 | 25250 | 25300 | 25250 | 177 |
| 507 | 20250108 | 110600 | 2848237150 | 25300 | 25300 | 25300 | 25300 | 749 |
| 508 | 20250108 | 110500 | 2829287450 | 25300 | 25350 | 25350 | 25300 | 147 |
| 509 | 20250108 | 110400 | 2825567400 | 25300 | 25300 | 25300 | 25300 | 125 |
| 510 | 20250108 | 110300 | 2822404900 | 25350 | 25350 | 25350 | 25350 | 327 |
| 511 | 20250108 | 110200 | 2814115450 | 25300 | 25300 | 25350 | 25300 | 553 |
| 512 | 20250108 | 110100 | 2800116950 | 25300 | 25300 | 25350 | 25300 | 1894 |
| 513 | 20250108 | 110000 | 2752175550 | 25300 | 25300 | 25350 | 25250 | 2267 |
| 514 | 20250108 | 105900 | 2694799750 | 25300 | 25300 | 25300 | 25300 | 234 |
| 515 | 20250108 | 105800 | 2688879550 | 25250 | 25250 | 25250 | 25250 | 166 |
| 516 | 20250108 | 105700 | 2684688050 | 25250 | 25250 | 25250 | 25250 | 28 |
| 517 | 20250108 | 105600 | 2683981050 | 25250 | 25200 | 25250 | 25200 | 2697 |
| 518 | 20250108 | 105500 | 2615892000 | 25200 | 25200 | 25200 | 25200 | 49 |
| 519 | 20250108 | 105400 | 2614657200 | 25150 | 25200 | 25200 | 25150 | 387 |
| 520 | 20250108 | 105300 | 2604905100 | 25200 | 25150 | 25200 | 25150 | 1001 |
| 521 | 20250108 | 105200 | 2579700250 | 25150 | 25150 | 25150 | 25150 | 202 |
| 522 | 20250108 | 105100 | 2574619950 | 25150 | 25200 | 25200 | 25150 | 18 |
| 523 | 20250108 | 105000 | 2574167150 | 25200 | 25150 | 25200 | 25150 | 157 |
| 524 | 20250108 | 104900 | 2570218050 | 25150 | 25200 | 25250 | 25150 | 614 |
| 525 | 20250108 | 104800 | 2554773750 | 25200 | 25200 | 25200 | 25200 | 311 |
| 526 | 20250108 | 104700 | 2546936550 | 25200 | 25200 | 25200 | 25200 | 215 |
| 527 | 20250108 | 104600 | 2541518550 | 25150 | 25150 | 25250 | 25150 | 298 |
| 528 | 20250108 | 104500 | 2534009250 | 25150 | 25150 | 25150 | 25150 | 70 |
| 529 | 20250108 | 104400 | 2532248750 | 25200 | 25200 | 25200 | 25200 | 233 |
| 530 | 20250108 | 104300 | 2526377150 | 25200 | 25200 | 25200 | 25200 | 101 |
| 531 | 20250108 | 104200 | 2523831950 | 25200 | 25150 | 25200 | 25100 | 127 |
| 532 | 20250108 | 104100 | 2520632400 | 25150 | 25200 | 25200 | 25150 | 301 |
| 533 | 20250108 | 104000 | 2513059050 | 25200 | 25200 | 25200 | 25150 | 69 |
| 534 | 20250108 | 103900 | 2511321250 | 25200 | 25200 | 25200 | 25200 | 414 |
| 535 | 20250108 | 103800 | 2500888450 | 25200 | 25100 | 25200 | 25100 | 1195 |
| 536 | 20250108 | 103700 | 2470857050 | 25050 | 25050 | 25100 | 25050 | 318 |
| 537 | 20250108 | 103600 | 2462879250 | 25100 | 25050 | 25100 | 25050 | 40 |
| 538 | 20250108 | 103500 | 2461876000 | 25050 | 25050 | 25050 | 25050 | 10 |
| 539 | 20250108 | 103400 | 2461625500 | 25050 | 25050 | 25050 | 25050 | 113 |
| 540 | 20250108 | 103300 | 2458794850 | 25050 | 25100 | 25100 | 25050 | 75 |
| 541 | 20250108 | 103200 | 2456912850 | 25100 | 25100 | 25100 | 25100 | 34 |
| 542 | 20250108 | 103100 | 2456059450 | 25100 | 25200 | 25200 | 25100 | 667 |
| 543 | 20250108 | 103000 | 2439308150 | 25100 | 25200 | 25200 | 25100 | 335 |
| 544 | 20250108 | 102900 | 2430886500 | 25150 | 25150 | 25200 | 25150 | 655 |
| 545 | 20250108 | 102800 | 2414407700 | 25200 | 25150 | 25200 | 25150 | 1722 |
| 546 | 20250108 | 102700 | 2371014300 | 25150 | 25100 | 25150 | 25100 | 1400 |
| 547 | 20250108 | 102600 | 2335813700 | 25100 | 25050 | 25100 | 25050 | 671 |
| 548 | 20250108 | 102500 | 2318974400 | 25050 | 25000 | 25050 | 25000 | 1381 |
| 549 | 20250108 | 102400 | 2284446250 | 25000 | 24950 | 25000 | 24950 | 696 |
| 550 | 20250108 | 102300 | 2267046300 | 25000 | 25000 | 25000 | 25000 | 4 |
| 551 | 20250108 | 102200 | 2266946300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 552 | 20250108 | 102100 | 2266946300 | 25000 | 25000 | 25000 | 25000 | 47 |
| 553 | 20250108 | 102000 | 2265771300 | 25000 | 25000 | 25000 | 25000 | 93 |
| 554 | 20250108 | 101900 | 2263446300 | 25000 | 24950 | 25000 | 24950 | 75 |
| 555 | 20250108 | 101800 | 2261574800 | 24950 | 24950 | 24950 | 24950 | 130 |
| 556 | 20250108 | 101700 | 2258331300 | 24950 | 24950 | 24950 | 24950 | 109 |
| 557 | 20250108 | 101600 | 2255611750 | 25000 | 24950 | 25000 | 24900 | 118 |
| 558 | 20250108 | 101500 | 2252666950 | 24900 | 24950 | 24950 | 24900 | 212 |
| 559 | 20250108 | 101400 | 2247377650 | 25000 | 25000 | 25000 | 25000 | 1402 |
| 560 | 20250108 | 101300 | 2212327650 | 25050 | 25050 | 25050 | 25000 | 735 |
| 561 | 20250108 | 101200 | 2193934050 | 25050 | 25100 | 25100 | 25000 | 495 |
| 562 | 20250108 | 101100 | 2181542800 | 25000 | 25050 | 25100 | 25000 | 778 |
| 563 | 20250108 | 101000 | 2162044900 | 25000 | 25000 | 25050 | 25000 | 192 |
| 564 | 20250108 | 100900 | 2157236750 | 25000 | 25050 | 25050 | 25000 | 115 |
| 565 | 20250108 | 100800 | 2154361250 | 25050 | 25050 | 25050 | 25000 | 152 |
| 566 | 20250108 | 100700 | 2150559700 | 25000 | 25000 | 25000 | 25000 | 1103 |
| 567 | 20250108 | 100600 | 2122984700 | 24950 | 24900 | 25000 | 24900 | 77 |
| 568 | 20250108 | 100500 | 2121063100 | 25000 | 24950 | 25000 | 24900 | 2688 |
| 569 | 20250108 | 100400 | 2053933900 | 24900 | 24850 | 24950 | 24850 | 455 |
| 570 | 20250108 | 100300 | 2042611950 | 24850 | 24850 | 24900 | 24850 | 363 |
| 571 | 20250108 | 100200 | 2033591300 | 24850 | 24900 | 24900 | 24850 | 229 |
| 572 | 20250108 | 100100 | 2027894850 | 24900 | 24850 | 24900 | 24850 | 501 |
| 573 | 20250108 | 100000 | 2015429750 | 24900 | 24950 | 24950 | 24900 | 230 |
| 574 | 20250108 | 095900 | 2009699550 | 24900 | 24850 | 24900 | 24850 | 189 |
| 575 | 20250108 | 095800 | 2004993500 | 24900 | 24850 | 24900 | 24800 | 1565 |
| 576 | 20250108 | 095700 | 1966064050 | 24850 | 24850 | 24850 | 24850 | 434 |
| 577 | 20250108 | 095600 | 1955279150 | 24850 | 24900 | 24900 | 24850 | 370 |
| 578 | 20250108 | 095500 | 1946084250 | 24900 | 24900 | 24900 | 24900 | 7 |
| 579 | 20250108 | 095400 | 1945909950 | 24900 | 24900 | 24900 | 24900 | 75 |
| 580 | 20250108 | 095300 | 1944042450 | 24900 | 24850 | 24900 | 24850 | 298 |
| 581 | 20250108 | 095200 | 1936634200 | 24850 | 24800 | 24900 | 24800 | 1895 |
| 582 | 20250108 | 095100 | 1889631550 | 24800 | 24800 | 24800 | 24800 | 100 |
| 583 | 20250108 | 095000 | 1887151550 | 24750 | 24750 | 24750 | 24750 | 10 |
| 584 | 20250108 | 094900 | 1886904050 | 24750 | 24750 | 24750 | 24750 | 32 |
| 585 | 20250108 | 094800 | 1886112050 | 24700 | 24750 | 24750 | 24700 | 1667 |
| 586 | 20250108 | 094700 | 1844873200 | 24750 | 24750 | 24750 | 24750 | 1539 |
| 587 | 20250108 | 094600 | 1806782950 | 24750 | 24750 | 24750 | 24750 | 32 |
| 588 | 20250108 | 094500 | 1805990950 | 24800 | 24800 | 24800 | 24800 | 90 |
| 589 | 20250108 | 094400 | 1803758950 | 24800 | 24800 | 24800 | 24750 | 222 |
| 590 | 20250108 | 094300 | 1798263100 | 24800 | 24750 | 24800 | 24750 | 875 |
| 591 | 20250108 | 094200 | 1776606450 | 24750 | 24800 | 24800 | 24750 | 264 |
| 592 | 20250108 | 094100 | 1770070850 | 24800 | 24750 | 24800 | 24750 | 240 |
| 593 | 20250108 | 094000 | 1764129400 | 24750 | 24800 | 24800 | 24750 | 161 |
| 594 | 20250108 | 093900 | 1760143100 | 24750 | 24750 | 24750 | 24750 | 41 |
| 595 | 20250108 | 093800 | 1759128350 | 24750 | 24800 | 24800 | 24750 | 172 |
| 596 | 20250108 | 093700 | 1754870400 | 24700 | 24750 | 24800 | 24700 | 2483 |
| 597 | 20250108 | 093600 | 1693464150 | 24800 | 24800 | 24800 | 24750 | 348 |
| 598 | 20250108 | 093500 | 1684840750 | 24750 | 24800 | 24800 | 24750 | 571 |
| 599 | 20250108 | 093400 | 1670701000 | 24800 | 24750 | 24800 | 24750 | 245 |
| 600 | 20250108 | 093300 | 1664636200 | 24750 | 24750 | 24750 | 24700 | 49 |
| 601 | 20250108 | 093200 | 1663424000 | 24700 | 24700 | 24700 | 24650 | 1095 |
| 602 | 20250108 | 093100 | 1636401750 | 24700 | 24700 | 24750 | 24700 | 537 |
| 603 | 20250108 | 093000 | 1623137600 | 24700 | 24750 | 24850 | 24700 | 5700 |
| 604 | 20250108 | 092900 | 1482143550 | 24750 | 24800 | 24900 | 24750 | 3533 |
| 605 | 20250108 | 092800 | 1394523400 | 24800 | 24900 | 24950 | 24800 | 1796 |
| 606 | 20250108 | 092700 | 1349881250 | 24950 | 24900 | 24950 | 24850 | 330 |
| 607 | 20250108 | 092600 | 1341661950 | 24950 | 24850 | 24950 | 24850 | 220 |
| 608 | 20250108 | 092500 | 1336192950 | 24850 | 24850 | 24850 | 24850 | 62 |
| 609 | 20250108 | 092400 | 1334652250 | 24850 | 24950 | 25000 | 24850 | 764 |
| 610 | 20250108 | 092300 | 1315610350 | 24850 | 25000 | 25000 | 24800 | 1473 |
| 611 | 20250108 | 092200 | 1278852300 | 25000 | 24850 | 25000 | 24850 | 900 |
| 612 | 20250108 | 092100 | 1256394700 | 24800 | 24850 | 24900 | 24800 | 260 |
| 613 | 20250108 | 092000 | 1249923650 | 24800 | 24900 | 24900 | 24750 | 1282 |
| 614 | 20250108 | 091900 | 1218121550 | 24900 | 24850 | 24950 | 24800 | 523 |
| 615 | 20250108 | 091800 | 1205114950 | 24900 | 24800 | 24900 | 24750 | 2027 |
| 616 | 20250108 | 091700 | 1154862400 | 24750 | 24850 | 24850 | 24750 | 490 |
| 617 | 20250108 | 091600 | 1142727400 | 24850 | 24850 | 24850 | 24800 | 737 |
| 618 | 20250108 | 091500 | 1124437850 | 24800 | 24900 | 24900 | 24800 | 919 |
| 619 | 20250108 | 091400 | 1101624150 | 24850 | 24900 | 24950 | 24850 | 1038 |
| 620 | 20250108 | 091300 | 1075789400 | 24900 | 24800 | 24900 | 24700 | 4409 |
| 621 | 20250108 | 091200 | 966440500 | 24700 | 24650 | 24800 | 24650 | 2126 |
| 622 | 20250108 | 091100 | 913969850 | 24650 | 24650 | 24700 | 24600 | 2256 |
| 623 | 20250108 | 091000 | 858422600 | 24650 | 24700 | 24850 | 24600 | 4034 |
| 624 | 20250108 | 090900 | 758601350 | 24650 | 24800 | 24800 | 24600 | 7648 |
| 625 | 20250108 | 090800 | 569632000 | 24800 | 24900 | 24900 | 24800 | 10798 |
| 626 | 20250108 | 090700 | 301454500 | 24900 | 24950 | 24950 | 24900 | 846 |
| 627 | 20250108 | 090600 | 280376450 | 25000 | 25000 | 25050 | 24900 | 2995 |
| 628 | 20250108 | 090500 | 205644100 | 25050 | 25000 | 25050 | 24950 | 457 |
| 629 | 20250108 | 090400 | 194217200 | 25000 | 25000 | 25000 | 24950 | 595 |
| 630 | 20250108 | 090300 | 179345550 | 25000 | 25100 | 25100 | 24950 | 944 |
| 631 | 20250108 | 090200 | 155763900 | 25150 | 24950 | 25200 | 24950 | 1117 |
| 632 | 20250108 | 090100 | 127806650 | 24950 | 25050 | 25150 | 24900 | 2829 |
| 633 | 20250108 | 090000 | 57127450 | 25000 | 25000 | 25000 | 24850 | 2129 |