32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 3 | 20250102 | 200400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20250102 | 200300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20250102 | 200200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20250102 | 200100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20250102 | 200000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20250102 | 195900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20250102 | 195800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20250102 | 195700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20250102 | 195600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20250102 | 195500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20250102 | 195400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20250102 | 195300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20250102 | 195200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20250102 | 195100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20250102 | 195000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20250102 | 194900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20250102 | 194800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20250102 | 194700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20250102 | 194600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20250102 | 194500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20250102 | 194400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20250102 | 194300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20250102 | 194200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20250102 | 194100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20250102 | 194000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20250102 | 193900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20250102 | 193800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20250102 | 193700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20250102 | 193600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20250102 | 193500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 33 | 20250102 | 193400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20250102 | 193300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20250102 | 193200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20250102 | 193100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20250102 | 193000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20250102 | 192900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20250102 | 192800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20250102 | 192700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20250102 | 192600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20250102 | 192500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20250102 | 192400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20250102 | 192300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20250102 | 192200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20250102 | 192100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20250102 | 192000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20250102 | 191900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20250102 | 191800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20250102 | 191700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20250102 | 191600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20250102 | 191500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20250102 | 191400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20250102 | 191300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20250102 | 191200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20250102 | 191100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20250102 | 191000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20250102 | 190900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20250102 | 190800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20250102 | 190700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20250102 | 190600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20250102 | 190500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 63 | 20250102 | 190400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20250102 | 190300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20250102 | 190200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20250102 | 190100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20250102 | 190000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20250102 | 185900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20250102 | 185800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20250102 | 185700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20250102 | 185600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20250102 | 185500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20250102 | 185400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20250102 | 185300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20250102 | 185200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20250102 | 185100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20250102 | 185000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20250102 | 184900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20250102 | 184800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20250102 | 184700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20250102 | 184600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20250102 | 184500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20250102 | 184400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20250102 | 184300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20250102 | 184200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20250102 | 184100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20250102 | 184000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20250102 | 183900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20250102 | 183800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20250102 | 183700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20250102 | 183600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20250102 | 183500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 93 | 20250102 | 183400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20250102 | 183300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20250102 | 183200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20250102 | 183100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20250102 | 183000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20250102 | 182900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20250102 | 182800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20250102 | 182700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20250102 | 182600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20250102 | 182500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20250102 | 182400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20250102 | 182300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20250102 | 182200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20250102 | 182100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20250102 | 182000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20250102 | 181900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20250102 | 181800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20250102 | 181700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20250102 | 181600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20250102 | 181500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20250102 | 181400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20250102 | 181300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20250102 | 181200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20250102 | 181100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20250102 | 181000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20250102 | 180900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20250102 | 180800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20250102 | 180700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20250102 | 180600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20250102 | 180500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 123 | 20250102 | 180400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20250102 | 180300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20250102 | 180200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20250102 | 180100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20250102 | 180000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20250102 | 175900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20250102 | 175800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20250102 | 175700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20250102 | 175600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20250102 | 175500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20250102 | 175400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20250102 | 175300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20250102 | 175200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20250102 | 175100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20250102 | 175000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20250102 | 174900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20250102 | 174800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20250102 | 174700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20250102 | 174600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20250102 | 174500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20250102 | 174400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20250102 | 174300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20250102 | 174200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20250102 | 174100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20250102 | 174000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20250102 | 173900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20250102 | 173800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20250102 | 173700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20250102 | 173600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20250102 | 173500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 153 | 20250102 | 173400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20250102 | 173300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20250102 | 173200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20250102 | 173100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20250102 | 173000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20250102 | 172900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20250102 | 172800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20250102 | 172700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20250102 | 172600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20250102 | 172500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20250102 | 172400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20250102 | 172300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20250102 | 172200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20250102 | 172100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20250102 | 172000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20250102 | 171900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20250102 | 171800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20250102 | 171700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20250102 | 171600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20250102 | 171500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20250102 | 171400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20250102 | 171300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20250102 | 171200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20250102 | 171100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20250102 | 171000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20250102 | 170900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20250102 | 170800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20250102 | 170700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20250102 | 170600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20250102 | 170500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 183 | 20250102 | 170400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20250102 | 170300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20250102 | 170200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20250102 | 170100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20250102 | 170000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20250102 | 165900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20250102 | 165800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20250102 | 165700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20250102 | 165600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20250102 | 165500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20250102 | 165400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20250102 | 165300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20250102 | 165200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20250102 | 165100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20250102 | 165000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20250102 | 164900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20250102 | 164800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20250102 | 164700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20250102 | 164600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20250102 | 164500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20250102 | 164400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20250102 | 164300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20250102 | 164200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20250102 | 164100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20250102 | 164000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20250102 | 163900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20250102 | 163800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20250102 | 163700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20250102 | 163600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20250102 | 163500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 213 | 20250102 | 163400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20250102 | 163300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20250102 | 163200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20250102 | 163100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20250102 | 163000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20250102 | 162900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20250102 | 162800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20250102 | 162700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20250102 | 162600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20250102 | 162500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20250102 | 162400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20250102 | 162300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20250102 | 162200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20250102 | 162100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20250102 | 162000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20250102 | 161900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20250102 | 161800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20250102 | 161700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20250102 | 161600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20250102 | 161500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20250102 | 161400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20250102 | 161300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20250102 | 161200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20250102 | 161100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20250102 | 161000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20250102 | 160900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20250102 | 160800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20250102 | 160700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20250102 | 160600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20250102 | 160500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 243 | 20250102 | 160400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20250102 | 160300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20250102 | 160200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20250102 | 160100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20250102 | 160000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20250102 | 155900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20250102 | 155800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20250102 | 155700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20250102 | 155600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20250102 | 155500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20250102 | 155400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20250102 | 155300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20250102 | 155200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20250102 | 155100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20250102 | 155000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20250102 | 154900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20250102 | 154800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20250102 | 154700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20250102 | 154600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20250102 | 154500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20250102 | 154400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20250102 | 154300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20250102 | 154200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20250102 | 154100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20250102 | 154000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20250102 | 153900 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20250102 | 153800 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20250102 | 153700 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20250102 | 153600 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20250102 | 153500 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 273 | 20250102 | 153400 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20250102 | 153300 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20250102 | 153200 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20250102 | 153100 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20250102 | 153000 | 8984565650 | 24750 | 24750 | 24750 | 24750 | 3926 |
| 278 | 20250102 | 152900 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20250102 | 152800 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20250102 | 152700 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20250102 | 152600 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20250102 | 152500 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20250102 | 152400 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20250102 | 152300 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20250102 | 152200 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20250102 | 152100 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20250102 | 152000 | 8887397150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20250102 | 151900 | 8887397150 | 24700 | 24700 | 24700 | 24650 | 145 |
| 289 | 20250102 | 151800 | 8883817250 | 24700 | 24700 | 24750 | 24700 | 838 |
| 290 | 20250102 | 151700 | 8863103000 | 24700 | 24750 | 24800 | 24700 | 327 |
| 291 | 20250102 | 151600 | 8855007050 | 24750 | 24750 | 24800 | 24700 | 362 |
| 292 | 20250102 | 151500 | 8846044050 | 24750 | 24750 | 24800 | 24700 | 2837 |
| 293 | 20250102 | 151400 | 8775926400 | 24750 | 24700 | 24800 | 24700 | 1241 |
| 294 | 20250102 | 151300 | 8745238750 | 24700 | 24700 | 24750 | 24700 | 2597 |
| 295 | 20250102 | 151200 | 8681065050 | 24750 | 24700 | 24750 | 24700 | 296 |
| 296 | 20250102 | 151100 | 8673740700 | 24750 | 24750 | 24750 | 24700 | 436 |
| 297 | 20250102 | 151000 | 8662953250 | 24750 | 24700 | 24750 | 24700 | 708 |
| 298 | 20250102 | 150900 | 8645439950 | 24750 | 24700 | 24750 | 24650 | 703 |
| 299 | 20250102 | 150800 | 8628053200 | 24700 | 24850 | 24850 | 24650 | 2044 |
| 300 | 20250102 | 150700 | 8577476050 | 24850 | 24800 | 24850 | 24750 | 1391 |
| 301 | 20250102 | 150600 | 8542979450 | 24800 | 24750 | 24800 | 24750 | 1569 |
| 302 | 20250102 | 150500 | 8504110200 | 24750 | 24900 | 24900 | 24750 | 1322 |
| 303 | 20250102 | 150400 | 8471305300 | 24900 | 24850 | 24900 | 24800 | 2041 |
| 304 | 20250102 | 150300 | 8420508600 | 24900 | 24900 | 24900 | 24850 | 2355 |
| 305 | 20250102 | 150200 | 8361881600 | 24900 | 24850 | 24900 | 24800 | 2290 |
| 306 | 20250102 | 150100 | 8304945100 | 24850 | 24850 | 24850 | 24750 | 2044 |
| 307 | 20250102 | 150000 | 8254181300 | 24850 | 24800 | 24850 | 24750 | 2539 |
| 308 | 20250102 | 145900 | 8191168200 | 24800 | 24800 | 24850 | 24550 | 2526 |
| 309 | 20250102 | 145800 | 8128570600 | 24850 | 24750 | 24850 | 24750 | 2376 |
| 310 | 20250102 | 145700 | 8069591450 | 24750 | 24750 | 24850 | 24600 | 3745 |
| 311 | 20250102 | 145600 | 7976862150 | 24800 | 24500 | 24800 | 24450 | 23973 |
| 312 | 20250102 | 145500 | 7389197150 | 24500 | 24450 | 24500 | 24400 | 1750 |
| 313 | 20250102 | 145400 | 7346372750 | 24400 | 24400 | 24400 | 24350 | 526 |
| 314 | 20250102 | 145300 | 7333545150 | 24350 | 24400 | 24400 | 24350 | 511 |
| 315 | 20250102 | 145200 | 7321077750 | 24400 | 24450 | 24450 | 24350 | 479 |
| 316 | 20250102 | 145100 | 7309391100 | 24450 | 24400 | 24450 | 24400 | 559 |
| 317 | 20250102 | 145000 | 7295733750 | 24450 | 24500 | 24500 | 24400 | 577 |
| 318 | 20250102 | 144900 | 7281615850 | 24500 | 24450 | 24500 | 24400 | 566 |
| 319 | 20250102 | 144800 | 7267773350 | 24450 | 24450 | 24500 | 24450 | 348 |
| 320 | 20250102 | 144700 | 7259257950 | 24500 | 24450 | 24500 | 24400 | 532 |
| 321 | 20250102 | 144600 | 7246248900 | 24400 | 24650 | 24650 | 24300 | 4661 |
| 322 | 20250102 | 144500 | 7132038700 | 24600 | 24650 | 24700 | 24600 | 735 |
| 323 | 20250102 | 144400 | 7113922700 | 24650 | 24650 | 24800 | 24600 | 980 |
| 324 | 20250102 | 144300 | 7089749300 | 24650 | 24600 | 24700 | 24550 | 324 |
| 325 | 20250102 | 144200 | 7081777550 | 24650 | 24750 | 24800 | 24550 | 3185 |
| 326 | 20250102 | 144100 | 7003144650 | 24800 | 24800 | 24850 | 24750 | 1380 |
| 327 | 20250102 | 144000 | 6968915200 | 24850 | 24800 | 24850 | 24800 | 570 |
| 328 | 20250102 | 143900 | 6954758450 | 24850 | 24800 | 24850 | 24800 | 534 |
| 329 | 20250102 | 143800 | 6941501050 | 24800 | 24800 | 24850 | 24750 | 767 |
| 330 | 20250102 | 143700 | 6922479200 | 24750 | 24750 | 24800 | 24750 | 1210 |
| 331 | 20250102 | 143600 | 6892475750 | 24800 | 24800 | 24800 | 24700 | 552 |
| 332 | 20250102 | 143500 | 6878810800 | 24750 | 24800 | 24850 | 24700 | 317 |
| 333 | 20250102 | 143400 | 6870958150 | 24750 | 24750 | 24800 | 24750 | 407 |
| 334 | 20250102 | 143300 | 6860866450 | 24800 | 24800 | 24800 | 24750 | 742 |
| 335 | 20250102 | 143200 | 6842469000 | 24750 | 24750 | 24800 | 24750 | 281 |
| 336 | 20250102 | 143100 | 6835507000 | 24750 | 24700 | 24750 | 24600 | 644 |
| 337 | 20250102 | 143000 | 6819606800 | 24700 | 24650 | 24700 | 24650 | 1362 |
| 338 | 20250102 | 142900 | 6786019900 | 24700 | 24750 | 24750 | 24650 | 655 |
| 339 | 20250102 | 142800 | 6769830050 | 24750 | 24750 | 24800 | 24700 | 882 |
| 340 | 20250102 | 142700 | 6747997450 | 24750 | 24800 | 24850 | 24750 | 565 |
| 341 | 20250102 | 142600 | 6733977150 | 24800 | 24800 | 24850 | 24750 | 1199 |
| 342 | 20250102 | 142500 | 6704244000 | 24800 | 24800 | 24850 | 24800 | 778 |
| 343 | 20250102 | 142400 | 6684927850 | 24850 | 24800 | 24850 | 24800 | 518 |
| 344 | 20250102 | 142300 | 6672071700 | 24800 | 24800 | 24800 | 24750 | 248 |
| 345 | 20250102 | 142200 | 6665922250 | 24750 | 24750 | 24800 | 24750 | 415 |
| 346 | 20250102 | 142100 | 6655632800 | 24750 | 24800 | 24850 | 24600 | 1433 |
| 347 | 20250102 | 142000 | 6620134150 | 24800 | 24750 | 24800 | 24700 | 1277 |
| 348 | 20250102 | 141900 | 6588536350 | 24700 | 24650 | 24700 | 24650 | 290 |
| 349 | 20250102 | 141800 | 6581376300 | 24650 | 24600 | 24650 | 24500 | 704 |
| 350 | 20250102 | 141700 | 6564050450 | 24550 | 24650 | 24650 | 24550 | 616 |
| 351 | 20250102 | 141600 | 6548872500 | 24600 | 24600 | 24650 | 24600 | 433 |
| 352 | 20250102 | 141500 | 6538214250 | 24600 | 24650 | 24700 | 24550 | 584 |
| 353 | 20250102 | 141400 | 6523836750 | 24650 | 24700 | 24700 | 24650 | 1330 |
| 354 | 20250102 | 141300 | 6491038800 | 24650 | 24700 | 24700 | 24650 | 680 |
| 355 | 20250102 | 141200 | 6474243300 | 24700 | 24700 | 24700 | 24650 | 497 |
| 356 | 20250102 | 141100 | 6461973650 | 24700 | 24700 | 24700 | 24650 | 523 |
| 357 | 20250102 | 141000 | 6449058150 | 24700 | 24650 | 24700 | 24600 | 1463 |
| 358 | 20250102 | 140900 | 6412981700 | 24650 | 24650 | 24700 | 24600 | 689 |
| 359 | 20250102 | 140800 | 6396009200 | 24700 | 24650 | 24700 | 24600 | 855 |
| 360 | 20250102 | 140700 | 6374947500 | 24650 | 24600 | 24650 | 24600 | 346 |
| 361 | 20250102 | 140600 | 6366425300 | 24550 | 24600 | 24650 | 24500 | 653 |
| 362 | 20250102 | 140500 | 6350360200 | 24650 | 24700 | 24700 | 24650 | 466 |
| 363 | 20250102 | 140400 | 6338872550 | 24700 | 24600 | 24700 | 24600 | 698 |
| 364 | 20250102 | 140300 | 6321668750 | 24600 | 24600 | 24700 | 24600 | 485 |
| 365 | 20250102 | 140200 | 6309721100 | 24600 | 24600 | 24600 | 24500 | 433 |
| 366 | 20250102 | 140100 | 6299086450 | 24600 | 24500 | 24600 | 24450 | 1167 |
| 367 | 20250102 | 140000 | 6270457050 | 24450 | 24450 | 24500 | 24400 | 551 |
| 368 | 20250102 | 135900 | 6256980850 | 24450 | 24500 | 24550 | 24400 | 789 |
| 369 | 20250102 | 135800 | 6237653900 | 24500 | 24550 | 24600 | 24450 | 449 |
| 370 | 20250102 | 135700 | 6226643050 | 24550 | 24550 | 24600 | 24500 | 595 |
| 371 | 20250102 | 135600 | 6212040150 | 24600 | 24600 | 24650 | 24600 | 715 |
| 372 | 20250102 | 135500 | 6194446100 | 24600 | 24550 | 24650 | 24550 | 510 |
| 373 | 20250102 | 135400 | 6181887550 | 24550 | 24550 | 24550 | 24450 | 515 |
| 374 | 20250102 | 135300 | 6169250300 | 24600 | 24550 | 24600 | 24500 | 492 |
| 375 | 20250102 | 135200 | 6157180200 | 24500 | 24500 | 24550 | 24450 | 554 |
| 376 | 20250102 | 135100 | 6143603200 | 24500 | 24450 | 24500 | 24400 | 479 |
| 377 | 20250102 | 135000 | 6131880250 | 24450 | 24400 | 24500 | 24400 | 448 |
| 378 | 20250102 | 134900 | 6120923250 | 24450 | 24400 | 24500 | 24400 | 771 |
| 379 | 20250102 | 134800 | 6102097600 | 24450 | 24350 | 24450 | 24250 | 1280 |
| 380 | 20250102 | 134700 | 6070886750 | 24300 | 24300 | 24400 | 24250 | 783 |
| 381 | 20250102 | 134600 | 6051852350 | 24250 | 24250 | 24350 | 24250 | 232 |
| 382 | 20250102 | 134500 | 6046212300 | 24250 | 24100 | 24250 | 24050 | 391 |
| 383 | 20250102 | 134400 | 6036751300 | 24100 | 24250 | 24250 | 24100 | 351 |
| 384 | 20250102 | 134300 | 6028285550 | 24250 | 24300 | 24300 | 24100 | 435 |
| 385 | 20250102 | 134200 | 6017785300 | 24200 | 24150 | 24300 | 24100 | 328 |
| 386 | 20250102 | 134100 | 6009849250 | 24100 | 24200 | 24200 | 24100 | 43 |
| 387 | 20250102 | 134000 | 6008811650 | 24150 | 24050 | 24200 | 24050 | 187 |
| 388 | 20250102 | 133900 | 6004295500 | 24150 | 24050 | 24150 | 24050 | 255 |
| 389 | 20250102 | 133800 | 5998151100 | 24050 | 24050 | 24150 | 24050 | 251 |
| 390 | 20250102 | 133700 | 5992100450 | 24000 | 24050 | 24050 | 23950 | 515 |
| 391 | 20250102 | 133600 | 5979742550 | 24050 | 23950 | 24050 | 23900 | 602 |
| 392 | 20250102 | 133500 | 5965320600 | 23950 | 24050 | 24100 | 23900 | 1167 |
| 393 | 20250102 | 133400 | 5937340800 | 24000 | 24350 | 24350 | 23950 | 3609 |
| 394 | 20250102 | 133300 | 5850347750 | 24350 | 24400 | 24500 | 24300 | 522 |
| 395 | 20250102 | 133200 | 5837631950 | 24400 | 24500 | 24500 | 24400 | 1028 |
| 396 | 20250102 | 133100 | 5812491100 | 24500 | 24550 | 24550 | 24500 | 136 |
| 397 | 20250102 | 133000 | 5809158900 | 24500 | 24600 | 24600 | 24500 | 615 |
| 398 | 20250102 | 132900 | 5794062900 | 24600 | 24500 | 24600 | 24500 | 167 |
| 399 | 20250102 | 132800 | 5789964550 | 24550 | 24500 | 24550 | 24500 | 114 |
| 400 | 20250102 | 132700 | 5787166450 | 24500 | 24550 | 24550 | 24450 | 303 |
| 401 | 20250102 | 132600 | 5779739650 | 24550 | 24550 | 24550 | 24500 | 183 |
| 402 | 20250102 | 132500 | 5775250550 | 24500 | 24550 | 24550 | 24450 | 366 |
| 403 | 20250102 | 132400 | 5766286500 | 24550 | 24500 | 24650 | 24450 | 594 |
| 404 | 20250102 | 132300 | 5751722500 | 24500 | 24550 | 24550 | 24500 | 69 |
| 405 | 20250102 | 132200 | 5750031300 | 24550 | 24500 | 24550 | 24500 | 299 |
| 406 | 20250102 | 132100 | 5742694000 | 24550 | 24500 | 24550 | 24450 | 69 |
| 407 | 20250102 | 132000 | 5741004850 | 24550 | 24500 | 24550 | 24450 | 210 |
| 408 | 20250102 | 131900 | 5735856000 | 24500 | 24450 | 24550 | 24400 | 679 |
| 409 | 20250102 | 131800 | 5719244200 | 24550 | 24500 | 24550 | 24450 | 188 |
| 410 | 20250102 | 131700 | 5714635550 | 24450 | 24550 | 24550 | 24450 | 241 |
| 411 | 20250102 | 131600 | 5708735550 | 24550 | 24500 | 24550 | 24450 | 207 |
| 412 | 20250102 | 131500 | 5703661550 | 24500 | 24500 | 24500 | 24450 | 115 |
| 413 | 20250102 | 131400 | 5700849150 | 24500 | 24500 | 24550 | 24450 | 134 |
| 414 | 20250102 | 131300 | 5697564300 | 24500 | 24450 | 24500 | 24400 | 177 |
| 415 | 20250102 | 131200 | 5693233850 | 24500 | 24550 | 24550 | 24500 | 225 |
| 416 | 20250102 | 131100 | 5687720700 | 24550 | 24550 | 24550 | 24500 | 350 |
| 417 | 20250102 | 131000 | 5679130000 | 24550 | 24550 | 24550 | 24500 | 153 |
| 418 | 20250102 | 130900 | 5675375900 | 24500 | 24500 | 24550 | 24450 | 160 |
| 419 | 20250102 | 130800 | 5671455450 | 24450 | 24450 | 24550 | 24400 | 288 |
| 420 | 20250102 | 130700 | 5664408300 | 24450 | 24450 | 24450 | 24450 | 75 |
| 421 | 20250102 | 130600 | 5662574550 | 24450 | 24400 | 24450 | 24400 | 121 |
| 422 | 20250102 | 130500 | 5659621400 | 24400 | 24450 | 24500 | 24400 | 214 |
| 423 | 20250102 | 130400 | 5654392250 | 24500 | 24500 | 24500 | 24500 | 4 |
| 424 | 20250102 | 130300 | 5654294250 | 24450 | 24450 | 24500 | 24350 | 843 |
| 425 | 20250102 | 130200 | 5633662600 | 24450 | 24350 | 24450 | 24350 | 124 |
| 426 | 20250102 | 130100 | 5630638300 | 24400 | 24400 | 24400 | 24350 | 52 |
| 427 | 20250102 | 130000 | 5629371300 | 24400 | 24400 | 24500 | 24350 | 599 |
| 428 | 20250102 | 125900 | 5614742000 | 24450 | 24450 | 24450 | 24450 | 219 |
| 429 | 20250102 | 125800 | 5609387450 | 24450 | 24450 | 24450 | 24400 | 394 |
| 430 | 20250102 | 125700 | 5599757400 | 24450 | 24400 | 24500 | 24350 | 242 |
| 431 | 20250102 | 125600 | 5593840700 | 24400 | 24400 | 24400 | 24400 | 72 |
| 432 | 20250102 | 125500 | 5592083900 | 24350 | 24400 | 24450 | 24350 | 203 |
| 433 | 20250102 | 125400 | 5587132700 | 24450 | 24500 | 24500 | 24350 | 313 |
| 434 | 20250102 | 125300 | 5579493900 | 24500 | 24400 | 24500 | 24350 | 236 |
| 435 | 20250102 | 125200 | 5573728750 | 24400 | 24450 | 24450 | 24400 | 296 |
| 436 | 20250102 | 125100 | 5566497750 | 24450 | 24350 | 24450 | 24350 | 255 |
| 437 | 20250102 | 125000 | 5560278600 | 24400 | 24400 | 24500 | 24300 | 184 |
| 438 | 20250102 | 124900 | 5555789900 | 24350 | 24400 | 24400 | 24300 | 352 |
| 439 | 20250102 | 124800 | 5547214250 | 24350 | 24350 | 24400 | 24350 | 595 |
| 440 | 20250102 | 124700 | 5532721150 | 24450 | 24350 | 24450 | 24350 | 116 |
| 441 | 20250102 | 124600 | 5529889450 | 24450 | 24400 | 24500 | 24300 | 318 |
| 442 | 20250102 | 124500 | 5522132350 | 24400 | 24350 | 24400 | 24350 | 320 |
| 443 | 20250102 | 124400 | 5514330000 | 24400 | 24350 | 24400 | 24300 | 132 |
| 444 | 20250102 | 124300 | 5511116100 | 24300 | 24350 | 24400 | 24300 | 900 |
| 445 | 20250102 | 124200 | 5489225650 | 24300 | 24350 | 24400 | 24300 | 459 |
| 446 | 20250102 | 124100 | 5478052200 | 24300 | 24550 | 24550 | 24300 | 949 |
| 447 | 20250102 | 124000 | 5454954700 | 24450 | 24500 | 24600 | 24450 | 793 |
| 448 | 20250102 | 123900 | 5435494800 | 24500 | 24550 | 24550 | 24400 | 242 |
| 449 | 20250102 | 123800 | 5429564350 | 24500 | 24500 | 24550 | 24500 | 281 |
| 450 | 20250102 | 123700 | 5422669700 | 24500 | 24550 | 24550 | 24450 | 250 |
| 451 | 20250102 | 123600 | 5416540350 | 24500 | 24500 | 24500 | 24400 | 380 |
| 452 | 20250102 | 123500 | 5407240550 | 24500 | 24400 | 24500 | 24400 | 172 |
| 453 | 20250102 | 123400 | 5403035500 | 24400 | 24450 | 24550 | 24400 | 327 |
| 454 | 20250102 | 123300 | 5395029000 | 24450 | 24500 | 24550 | 24450 | 759 |
| 455 | 20250102 | 123200 | 5376450250 | 24500 | 24500 | 24500 | 24450 | 139 |
| 456 | 20250102 | 123100 | 5373045300 | 24500 | 24500 | 24500 | 24450 | 311 |
| 457 | 20250102 | 123000 | 5365429150 | 24500 | 24600 | 24600 | 24450 | 87 |
| 458 | 20250102 | 122900 | 5363300350 | 24550 | 24550 | 24600 | 24400 | 716 |
| 459 | 20250102 | 122800 | 5345761200 | 24400 | 24500 | 24550 | 24300 | 3178 |
| 460 | 20250102 | 122700 | 5268178500 | 24550 | 24550 | 24600 | 24500 | 1842 |
| 461 | 20250102 | 122600 | 5223009650 | 24550 | 24700 | 24700 | 24550 | 1404 |
| 462 | 20250102 | 122500 | 5188491900 | 24700 | 24650 | 24700 | 24650 | 137 |
| 463 | 20250102 | 122400 | 5185109350 | 24650 | 24650 | 24700 | 24650 | 202 |
| 464 | 20250102 | 122300 | 5180126450 | 24700 | 24650 | 24700 | 24650 | 165 |
| 465 | 20250102 | 122200 | 5176054700 | 24650 | 24650 | 24700 | 24600 | 158 |
| 466 | 20250102 | 122100 | 5172160300 | 24650 | 24600 | 24700 | 24600 | 153 |
| 467 | 20250102 | 122000 | 5168390050 | 24600 | 24650 | 24700 | 24600 | 310 |
| 468 | 20250102 | 121900 | 5160750500 | 24650 | 24650 | 24700 | 24600 | 385 |
| 469 | 20250102 | 121800 | 5151262700 | 24700 | 24650 | 24700 | 24650 | 137 |
| 470 | 20250102 | 121700 | 5147881800 | 24650 | 24650 | 24700 | 24650 | 229 |
| 471 | 20250102 | 121600 | 5142236350 | 24700 | 24700 | 24700 | 24650 | 536 |
| 472 | 20250102 | 121500 | 5129001450 | 24700 | 24650 | 24700 | 24650 | 223 |
| 473 | 20250102 | 121400 | 5123501350 | 24650 | 24700 | 24700 | 24600 | 120 |
| 474 | 20250102 | 121300 | 5120544850 | 24700 | 24750 | 24750 | 24650 | 643 |
| 475 | 20250102 | 121200 | 5104677150 | 24700 | 24700 | 24750 | 24650 | 448 |
| 476 | 20250102 | 121100 | 5093611750 | 24700 | 24750 | 24800 | 24700 | 163 |
| 477 | 20250102 | 121000 | 5089577700 | 24800 | 24750 | 24800 | 24750 | 341 |
| 478 | 20250102 | 120900 | 5081137700 | 24800 | 24800 | 24800 | 24750 | 210 |
| 479 | 20250102 | 120800 | 5075935400 | 24800 | 24800 | 24850 | 24800 | 2019 |
| 480 | 20250102 | 120700 | 5025853250 | 24800 | 24750 | 24800 | 24750 | 110 |
| 481 | 20250102 | 120600 | 5023130150 | 24750 | 24750 | 24750 | 24700 | 230 |
| 482 | 20250102 | 120500 | 5017441950 | 24750 | 24700 | 24750 | 24700 | 525 |
| 483 | 20250102 | 120400 | 5004474250 | 24650 | 24700 | 24700 | 24650 | 139 |
| 484 | 20250102 | 120300 | 5001044300 | 24650 | 24700 | 24700 | 24650 | 176 |
| 485 | 20250102 | 120200 | 4996705200 | 24700 | 24700 | 24700 | 24600 | 125 |
| 486 | 20250102 | 120100 | 4993622050 | 24650 | 24700 | 24800 | 24650 | 840 |
| 487 | 20250102 | 120000 | 4972866700 | 24700 | 24700 | 24700 | 24650 | 86 |
| 488 | 20250102 | 115900 | 4970745600 | 24700 | 24700 | 24750 | 24650 | 540 |
| 489 | 20250102 | 115800 | 4957430550 | 24700 | 24750 | 24750 | 24700 | 592 |
| 490 | 20250102 | 115700 | 4942793900 | 24750 | 24700 | 24800 | 24700 | 443 |
| 491 | 20250102 | 115600 | 4931838250 | 24700 | 24750 | 24750 | 24700 | 94 |
| 492 | 20250102 | 115500 | 4929514200 | 24700 | 24700 | 24750 | 24700 | 509 |
| 493 | 20250102 | 115400 | 4916938250 | 24700 | 24650 | 24700 | 24650 | 220 |
| 494 | 20250102 | 115300 | 4911509600 | 24650 | 24650 | 24650 | 24600 | 86 |
| 495 | 20250102 | 115200 | 4909390700 | 24650 | 24650 | 24700 | 24600 | 658 |
| 496 | 20250102 | 115100 | 4893169500 | 24750 | 24700 | 24750 | 24650 | 546 |
| 497 | 20250102 | 115000 | 4879680800 | 24650 | 24650 | 24650 | 24600 | 582 |
| 498 | 20250102 | 114900 | 4865335050 | 24600 | 24650 | 24650 | 24600 | 315 |
| 499 | 20250102 | 114800 | 4857573950 | 24650 | 24600 | 24650 | 24600 | 166 |
| 500 | 20250102 | 114700 | 4853486250 | 24600 | 24650 | 24650 | 24550 | 74 |
| 501 | 20250102 | 114600 | 4851667500 | 24650 | 24700 | 24700 | 24600 | 679 |
| 502 | 20250102 | 114500 | 4834952600 | 24700 | 24700 | 24700 | 24600 | 450 |
| 503 | 20250102 | 114400 | 4823864850 | 24650 | 24650 | 24700 | 24650 | 292 |
| 504 | 20250102 | 114300 | 4816663300 | 24700 | 24700 | 24700 | 24650 | 180 |
| 505 | 20250102 | 114200 | 4812219900 | 24650 | 24600 | 24650 | 24500 | 471 |
| 506 | 20250102 | 114100 | 4800650950 | 24700 | 24700 | 24700 | 24600 | 576 |
| 507 | 20250102 | 114000 | 4786443200 | 24700 | 24550 | 24700 | 24500 | 2314 |
| 508 | 20250102 | 113900 | 4729548750 | 24500 | 24550 | 24600 | 24500 | 363 |
| 509 | 20250102 | 113800 | 4720637400 | 24600 | 24650 | 24650 | 24500 | 1236 |
| 510 | 20250102 | 113700 | 4690256100 | 24600 | 24650 | 24650 | 24600 | 447 |
| 511 | 20250102 | 113600 | 4679246000 | 24600 | 24650 | 24650 | 24600 | 576 |
| 512 | 20250102 | 113500 | 4665054250 | 24700 | 24850 | 24850 | 24700 | 1713 |
| 513 | 20250102 | 113400 | 4622659950 | 24800 | 24800 | 24850 | 24800 | 93 |
| 514 | 20250102 | 113300 | 4620351400 | 24850 | 24850 | 24850 | 24800 | 181 |
| 515 | 20250102 | 113200 | 4615856700 | 24850 | 24800 | 24850 | 24750 | 1191 |
| 516 | 20250102 | 113100 | 4586320500 | 24800 | 24850 | 24850 | 24800 | 899 |
| 517 | 20250102 | 113000 | 4564024250 | 24850 | 24850 | 24850 | 24750 | 577 |
| 518 | 20250102 | 112900 | 4549712950 | 24850 | 24850 | 24850 | 24800 | 138 |
| 519 | 20250102 | 112800 | 4546286700 | 24850 | 24750 | 24850 | 24750 | 692 |
| 520 | 20250102 | 112700 | 4529117250 | 24750 | 24750 | 24800 | 24750 | 376 |
| 521 | 20250102 | 112600 | 4519803250 | 24750 | 24800 | 24800 | 24750 | 287 |
| 522 | 20250102 | 112500 | 4512688850 | 24800 | 24750 | 24800 | 24750 | 330 |
| 523 | 20250102 | 112400 | 4504510400 | 24750 | 24750 | 24750 | 24700 | 283 |
| 524 | 20250102 | 112300 | 4497510350 | 24750 | 24700 | 24800 | 24700 | 459 |
| 525 | 20250102 | 112200 | 4486162050 | 24650 | 24600 | 24700 | 24600 | 388 |
| 526 | 20250102 | 112100 | 4476602900 | 24600 | 24650 | 24750 | 24550 | 1423 |
| 527 | 20250102 | 112000 | 4441560150 | 24750 | 24750 | 24750 | 24650 | 1299 |
| 528 | 20250102 | 111900 | 4409489850 | 24750 | 24800 | 24800 | 24700 | 748 |
| 529 | 20250102 | 111800 | 4390965250 | 24800 | 24700 | 24900 | 24700 | 663 |
| 530 | 20250102 | 111700 | 4374550350 | 24700 | 24800 | 24800 | 24650 | 1773 |
| 531 | 20250102 | 111600 | 4330695550 | 24750 | 24800 | 24900 | 24750 | 1786 |
| 532 | 20250102 | 111500 | 4286435800 | 24750 | 24900 | 24950 | 24750 | 2238 |
| 533 | 20250102 | 111400 | 4230823400 | 24900 | 24900 | 24900 | 24800 | 517 |
| 534 | 20250102 | 111300 | 4217962200 | 24850 | 24900 | 24950 | 24850 | 1189 |
| 535 | 20250102 | 111200 | 4188366800 | 24900 | 24950 | 25000 | 24900 | 1812 |
| 536 | 20250102 | 111100 | 4143190600 | 24900 | 24900 | 25000 | 24900 | 1525 |
| 537 | 20250102 | 111000 | 4105153900 | 24900 | 24950 | 25000 | 24900 | 2288 |
| 538 | 20250102 | 110900 | 4048035650 | 24950 | 24950 | 25000 | 24900 | 3488 |
| 539 | 20250102 | 110800 | 3960927050 | 24950 | 24950 | 25000 | 24900 | 2383 |
| 540 | 20250102 | 110700 | 3901443900 | 24950 | 24900 | 24950 | 24850 | 7272 |
| 541 | 20250102 | 110600 | 3720164150 | 24850 | 24850 | 24900 | 24750 | 1308 |
| 542 | 20250102 | 110500 | 3687646550 | 24800 | 24750 | 24800 | 24650 | 1808 |
| 543 | 20250102 | 110400 | 3642846750 | 24700 | 24700 | 24750 | 24600 | 1088 |
| 544 | 20250102 | 110300 | 3615978850 | 24700 | 24750 | 24800 | 24600 | 1218 |
| 545 | 20250102 | 110200 | 3585881650 | 24800 | 24750 | 24800 | 24650 | 881 |
| 546 | 20250102 | 110100 | 3564089600 | 24700 | 24750 | 24750 | 24650 | 621 |
| 547 | 20250102 | 110000 | 3548754450 | 24600 | 24750 | 24800 | 24550 | 1802 |
| 548 | 20250102 | 105900 | 3504293750 | 24750 | 24800 | 24800 | 24650 | 1229 |
| 549 | 20250102 | 105800 | 3473881600 | 24750 | 24750 | 24800 | 24600 | 1472 |
| 550 | 20250102 | 105700 | 3437488450 | 24650 | 24850 | 24850 | 24650 | 925 |
| 551 | 20250102 | 105600 | 3414634250 | 24750 | 24900 | 24900 | 24700 | 8263 |
| 552 | 20250102 | 105500 | 3209662500 | 24900 | 24900 | 24900 | 24850 | 548 |
| 553 | 20250102 | 105400 | 3196023300 | 24900 | 24900 | 24900 | 24850 | 1493 |
| 554 | 20250102 | 105300 | 3158855500 | 24900 | 24850 | 24900 | 24700 | 478 |
| 555 | 20250102 | 105200 | 3146995550 | 24850 | 24950 | 24950 | 24750 | 2073 |
| 556 | 20250102 | 105100 | 3095459550 | 24900 | 24850 | 24900 | 24700 | 3908 |
| 557 | 20250102 | 105000 | 2998219350 | 24850 | 24750 | 24850 | 24650 | 4194 |
| 558 | 20250102 | 104900 | 2894182950 | 24800 | 24700 | 24800 | 24500 | 10081 |
| 559 | 20250102 | 104800 | 2645240200 | 24700 | 24600 | 24700 | 24550 | 8761 |
| 560 | 20250102 | 104700 | 2429268800 | 24600 | 24600 | 24600 | 24500 | 396 |
| 561 | 20250102 | 104600 | 2419546350 | 24600 | 24600 | 24600 | 24450 | 6143 |
| 562 | 20250102 | 104500 | 2268584900 | 24600 | 24550 | 24600 | 24400 | 5350 |
| 563 | 20250102 | 104400 | 2137764050 | 24550 | 24500 | 24550 | 24400 | 552 |
| 564 | 20250102 | 104300 | 2124228300 | 24400 | 24250 | 24600 | 24250 | 3178 |
| 565 | 20250102 | 104200 | 2046479750 | 24250 | 24200 | 24300 | 24150 | 678 |
| 566 | 20250102 | 104100 | 2030057450 | 24200 | 24200 | 24350 | 24150 | 904 |
| 567 | 20250102 | 104000 | 2008105900 | 24200 | 24550 | 24650 | 24200 | 6252 |
| 568 | 20250102 | 103900 | 1855353950 | 24550 | 24550 | 24600 | 24500 | 2778 |
| 569 | 20250102 | 103800 | 1787172700 | 24500 | 24500 | 24500 | 24400 | 4082 |
| 570 | 20250102 | 103700 | 1687296700 | 24500 | 24500 | 24550 | 24350 | 2025 |
| 571 | 20250102 | 103600 | 1637780100 | 24500 | 24400 | 24550 | 24350 | 5859 |
| 572 | 20250102 | 103500 | 1494424450 | 24350 | 24200 | 24400 | 24200 | 2852 |
| 573 | 20250102 | 103400 | 1425040350 | 24250 | 24150 | 24300 | 24150 | 3343 |
| 574 | 20250102 | 103300 | 1344036300 | 24200 | 24050 | 24200 | 24050 | 1368 |
| 575 | 20250102 | 103200 | 1311041600 | 24100 | 24050 | 24100 | 24050 | 219 |
| 576 | 20250102 | 103100 | 1305774600 | 24100 | 24100 | 24100 | 24050 | 470 |
| 577 | 20250102 | 103000 | 1294462550 | 24000 | 24000 | 24100 | 24000 | 2971 |
| 578 | 20250102 | 102900 | 1223007400 | 24000 | 24000 | 24050 | 23950 | 579 |
| 579 | 20250102 | 102800 | 1209113600 | 23950 | 23850 | 24000 | 23850 | 1357 |
| 580 | 20250102 | 102700 | 1176654950 | 23850 | 23850 | 23850 | 23800 | 2054 |
| 581 | 20250102 | 102600 | 1127669200 | 23850 | 23900 | 23950 | 23850 | 939 |
| 582 | 20250102 | 102500 | 1105242050 | 23900 | 23850 | 23900 | 23850 | 544 |
| 583 | 20250102 | 102400 | 1092246850 | 23850 | 23800 | 23850 | 23800 | 547 |
| 584 | 20250102 | 102300 | 1079226000 | 23900 | 23650 | 23900 | 23650 | 703 |
| 585 | 20250102 | 102200 | 1062525200 | 23650 | 23500 | 23800 | 23500 | 703 |
| 586 | 20250102 | 102100 | 1045857850 | 23450 | 23800 | 23800 | 23450 | 2774 |
| 587 | 20250102 | 102000 | 980352750 | 23800 | 23850 | 23850 | 23700 | 2237 |
| 588 | 20250102 | 101900 | 927129300 | 23800 | 23900 | 23950 | 23800 | 1033 |
| 589 | 20250102 | 101800 | 902477400 | 23900 | 23950 | 24000 | 23850 | 1918 |
| 590 | 20250102 | 101700 | 856637050 | 23950 | 24100 | 24300 | 23900 | 4794 |
| 591 | 20250102 | 101600 | 741552900 | 24100 | 24000 | 24150 | 23950 | 6257 |
| 592 | 20250102 | 101500 | 591031500 | 24000 | 23900 | 24000 | 23900 | 4145 |
| 593 | 20250102 | 101400 | 491597450 | 23950 | 23900 | 23950 | 23900 | 1135 |
| 594 | 20250102 | 101300 | 464426050 | 23800 | 23850 | 23900 | 23800 | 1183 |
| 595 | 20250102 | 101200 | 436238700 | 23800 | 23750 | 23800 | 23750 | 860 |
| 596 | 20250102 | 101100 | 415803900 | 23750 | 23700 | 23750 | 23700 | 182 |
| 597 | 20250102 | 101000 | 411485850 | 23700 | 23600 | 23700 | 23600 | 1684 |
| 598 | 20250102 | 100900 | 371613250 | 23650 | 23650 | 23650 | 23600 | 155 |
| 599 | 20250102 | 100800 | 367954300 | 23600 | 23550 | 23650 | 23550 | 537 |
| 600 | 20250102 | 100700 | 355267900 | 23550 | 23550 | 23650 | 23550 | 463 |
| 601 | 20250102 | 100600 | 344326550 | 23400 | 23450 | 23600 | 23300 | 3774 |
| 602 | 20250102 | 100500 | 256085650 | 23600 | 23500 | 23600 | 23450 | 856 |
| 603 | 20250102 | 100400 | 235947850 | 23500 | 23550 | 23650 | 23500 | 445 |
| 604 | 20250102 | 100300 | 225488100 | 23500 | 23550 | 23700 | 23450 | 1369 |
| 605 | 20250102 | 100200 | 193298400 | 23650 | 23750 | 23750 | 23600 | 446 |
| 606 | 20250102 | 100100 | 182742250 | 23750 | 23700 | 23900 | 23600 | 1650 |
| 607 | 20250102 | 100000 | 143602000 | 23700 | 23900 | 23950 | 23700 | 5900 |