33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 202700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 3 | 20250102 | 202600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20250102 | 202500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20250102 | 202400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20250102 | 202300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20250102 | 202200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20250102 | 202100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20250102 | 202000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20250102 | 201900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20250102 | 201800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20250102 | 201700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20250102 | 201600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20250102 | 201500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20250102 | 201400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20250102 | 201300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20250102 | 201200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20250102 | 201100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20250102 | 201000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20250102 | 200900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20250102 | 200800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20250102 | 200700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20250102 | 200600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20250102 | 200500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20250102 | 200400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20250102 | 200300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20250102 | 200200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20250102 | 200100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20250102 | 200000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20250102 | 195900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20250102 | 195800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20250102 | 195700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 33 | 20250102 | 195600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20250102 | 195500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20250102 | 195400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20250102 | 195300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20250102 | 195200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20250102 | 195100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20250102 | 195000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20250102 | 194900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20250102 | 194800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20250102 | 194700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20250102 | 194600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20250102 | 194500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20250102 | 194400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20250102 | 194300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20250102 | 194200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20250102 | 194100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20250102 | 194000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20250102 | 193900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20250102 | 193800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20250102 | 193700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20250102 | 193600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20250102 | 193500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20250102 | 193400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20250102 | 193300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20250102 | 193200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20250102 | 193100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20250102 | 193000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20250102 | 192900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20250102 | 192800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20250102 | 192700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 63 | 20250102 | 192600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20250102 | 192500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20250102 | 192400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20250102 | 192300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20250102 | 192200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20250102 | 192100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20250102 | 192000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20250102 | 191900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20250102 | 191800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20250102 | 191700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20250102 | 191600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20250102 | 191500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20250102 | 191400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20250102 | 191300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20250102 | 191200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20250102 | 191100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20250102 | 191000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20250102 | 190900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20250102 | 190800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20250102 | 190700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20250102 | 190600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20250102 | 190500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20250102 | 190400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20250102 | 190300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20250102 | 190200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20250102 | 190100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20250102 | 190000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20250102 | 185900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20250102 | 185800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20250102 | 185700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 93 | 20250102 | 185600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20250102 | 185500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20250102 | 185400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20250102 | 185300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20250102 | 185200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20250102 | 185100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20250102 | 185000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20250102 | 184900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20250102 | 184800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20250102 | 184700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20250102 | 184600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20250102 | 184500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20250102 | 184400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20250102 | 184300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20250102 | 184200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20250102 | 184100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20250102 | 184000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20250102 | 183900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20250102 | 183800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20250102 | 183700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20250102 | 183600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20250102 | 183500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20250102 | 183400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20250102 | 183300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20250102 | 183200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20250102 | 183100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20250102 | 183000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20250102 | 182900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20250102 | 182800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20250102 | 182700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 123 | 20250102 | 182600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20250102 | 182500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20250102 | 182400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20250102 | 182300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20250102 | 182200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20250102 | 182100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20250102 | 182000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20250102 | 181900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20250102 | 181800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20250102 | 181700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20250102 | 181600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20250102 | 181500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20250102 | 181400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20250102 | 181300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20250102 | 181200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20250102 | 181100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20250102 | 181000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20250102 | 180900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20250102 | 180800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20250102 | 180700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20250102 | 180600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20250102 | 180500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20250102 | 180400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20250102 | 180300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20250102 | 180200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20250102 | 180100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20250102 | 180000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20250102 | 175900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20250102 | 175800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20250102 | 175700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 153 | 20250102 | 175600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20250102 | 175500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20250102 | 175400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20250102 | 175300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20250102 | 175200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20250102 | 175100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20250102 | 175000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20250102 | 174900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20250102 | 174800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20250102 | 174700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20250102 | 174600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20250102 | 174500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20250102 | 174400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20250102 | 174300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20250102 | 174200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20250102 | 174100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20250102 | 174000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20250102 | 173900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250102 | 173800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250102 | 173700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250102 | 173600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250102 | 173500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250102 | 173400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250102 | 173300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250102 | 173200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250102 | 173100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250102 | 173000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250102 | 172900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20250102 | 172800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20250102 | 172700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 183 | 20250102 | 172600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250102 | 172500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250102 | 172400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250102 | 172300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250102 | 172200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250102 | 172100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20250102 | 172000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250102 | 171900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250102 | 171800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250102 | 171700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250102 | 171600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250102 | 171500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250102 | 171400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250102 | 171300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250102 | 171200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250102 | 171100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250102 | 171000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250102 | 170900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250102 | 170800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250102 | 170700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20250102 | 170600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20250102 | 170500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20250102 | 170400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20250102 | 170300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20250102 | 170200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20250102 | 170100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20250102 | 170000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20250102 | 165900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20250102 | 165800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20250102 | 165700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 213 | 20250102 | 165600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20250102 | 165500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20250102 | 165400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20250102 | 165300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20250102 | 165200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20250102 | 165100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20250102 | 165000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20250102 | 164900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20250102 | 164800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20250102 | 164700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20250102 | 164600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20250102 | 164500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20250102 | 164400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20250102 | 164300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20250102 | 164200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20250102 | 164100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20250102 | 164000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20250102 | 163900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20250102 | 163800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20250102 | 163700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20250102 | 163600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20250102 | 163500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20250102 | 163400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20250102 | 163300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20250102 | 163200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20250102 | 163100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20250102 | 163000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20250102 | 162900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20250102 | 162800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20250102 | 162700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 243 | 20250102 | 162600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20250102 | 162500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20250102 | 162400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20250102 | 162300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 247 | 20250102 | 162200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 248 | 20250102 | 162100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20250102 | 162000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20250102 | 161900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 251 | 20250102 | 161800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 252 | 20250102 | 161700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 253 | 20250102 | 161600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20250102 | 161500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20250102 | 161400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 256 | 20250102 | 161300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 257 | 20250102 | 161200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 258 | 20250102 | 161100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 259 | 20250102 | 161000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 260 | 20250102 | 160900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 261 | 20250102 | 160800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 262 | 20250102 | 160700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 263 | 20250102 | 160600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 264 | 20250102 | 160500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 265 | 20250102 | 160400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 266 | 20250102 | 160300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 267 | 20250102 | 160200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 268 | 20250102 | 160100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 269 | 20250102 | 160000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 270 | 20250102 | 155900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 271 | 20250102 | 155800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 272 | 20250102 | 155700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 273 | 20250102 | 155600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 274 | 20250102 | 155500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 275 | 20250102 | 155400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 276 | 20250102 | 155300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 277 | 20250102 | 155200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 278 | 20250102 | 155100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 279 | 20250102 | 155000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 280 | 20250102 | 154900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 281 | 20250102 | 154800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20250102 | 154700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 283 | 20250102 | 154600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 284 | 20250102 | 154500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20250102 | 154400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20250102 | 154300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 287 | 20250102 | 154200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 288 | 20250102 | 154100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 289 | 20250102 | 154000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 290 | 20250102 | 153900 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 291 | 20250102 | 153800 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 292 | 20250102 | 153700 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 293 | 20250102 | 153600 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 294 | 20250102 | 153500 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 295 | 20250102 | 153400 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 296 | 20250102 | 153300 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 297 | 20250102 | 153200 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 298 | 20250102 | 153100 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 299 | 20250102 | 153000 | 4718480600 | 28000 | 28000 | 28000 | 28000 | 1331 |
| 300 | 20250102 | 152900 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20250102 | 152800 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20250102 | 152700 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 303 | 20250102 | 152600 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 304 | 20250102 | 152500 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20250102 | 152400 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20250102 | 152300 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20250102 | 152200 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20250102 | 152100 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20250102 | 152000 | 4681212600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20250102 | 151900 | 4681212600 | 27950 | 27800 | 27950 | 27700 | 731 |
| 311 | 20250102 | 151800 | 4660841950 | 27800 | 27800 | 27800 | 27800 | 200 |
| 312 | 20250102 | 151700 | 4655281950 | 27800 | 27800 | 27800 | 27750 | 118 |
| 313 | 20250102 | 151600 | 4652004600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20250102 | 151500 | 4652004600 | 27800 | 27800 | 27800 | 27800 | 8 |
| 315 | 20250102 | 151400 | 4651782200 | 27950 | 27950 | 27950 | 27950 | 10 |
| 316 | 20250102 | 151300 | 4651502700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 317 | 20250102 | 151200 | 4651502700 | 27900 | 27800 | 27900 | 27800 | 600 |
| 318 | 20250102 | 151100 | 4634770150 | 27800 | 27900 | 27900 | 27800 | 7 |
| 319 | 20250102 | 151000 | 4634574950 | 27800 | 27800 | 27800 | 27800 | 123 |
| 320 | 20250102 | 150900 | 4631155550 | 27900 | 27800 | 27900 | 27800 | 208 |
| 321 | 20250102 | 150800 | 4625353750 | 27800 | 27850 | 27900 | 27800 | 544 |
| 322 | 20250102 | 150700 | 4610202100 | 27850 | 27850 | 27850 | 27850 | 55 |
| 323 | 20250102 | 150600 | 4608670350 | 27900 | 27800 | 27950 | 27800 | 298 |
| 324 | 20250102 | 150500 | 4600352650 | 27850 | 27750 | 27850 | 27750 | 335 |
| 325 | 20250102 | 150400 | 4591037900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20250102 | 150300 | 4591037900 | 27800 | 27700 | 27800 | 27700 | 235 |
| 327 | 20250102 | 150200 | 4584508900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 328 | 20250102 | 150100 | 4584508900 | 27700 | 27650 | 27800 | 27650 | 862 |
| 329 | 20250102 | 150000 | 4560673050 | 27700 | 27750 | 27800 | 27700 | 531 |
| 330 | 20250102 | 145900 | 4545949600 | 27850 | 27800 | 27900 | 27800 | 105 |
| 331 | 20250102 | 145800 | 4543025600 | 27950 | 27700 | 28000 | 27700 | 1123 |
| 332 | 20250102 | 145700 | 4511812700 | 27700 | 27700 | 27750 | 27650 | 422 |
| 333 | 20250102 | 145600 | 4500128650 | 27750 | 27750 | 27750 | 27650 | 828 |
| 334 | 20250102 | 145500 | 4477197700 | 27750 | 27750 | 27750 | 27700 | 552 |
| 335 | 20250102 | 145400 | 4461906450 | 27750 | 27800 | 27800 | 27700 | 544 |
| 336 | 20250102 | 145300 | 4446813450 | 27800 | 27800 | 27850 | 27750 | 636 |
| 337 | 20250102 | 145200 | 4429112100 | 27750 | 27900 | 27900 | 27750 | 475 |
| 338 | 20250102 | 145100 | 4415889950 | 27950 | 27950 | 27950 | 27800 | 1503 |
| 339 | 20250102 | 145000 | 4373981400 | 27950 | 28200 | 28200 | 27900 | 5143 |
| 340 | 20250102 | 144900 | 4229999750 | 28200 | 28300 | 28350 | 28050 | 2472 |
| 341 | 20250102 | 144800 | 4160296950 | 28350 | 28350 | 28400 | 28300 | 708 |
| 342 | 20250102 | 144700 | 4140217150 | 28350 | 28200 | 28350 | 28200 | 1209 |
| 343 | 20250102 | 144600 | 4106026600 | 28200 | 28150 | 28300 | 28150 | 524 |
| 344 | 20250102 | 144500 | 4091228700 | 28150 | 28300 | 28350 | 28150 | 3380 |
| 345 | 20250102 | 144400 | 3995735250 | 28300 | 28350 | 28400 | 28300 | 1580 |
| 346 | 20250102 | 144300 | 3950943950 | 28350 | 28400 | 28400 | 28200 | 2099 |
| 347 | 20250102 | 144200 | 3891471200 | 28300 | 28150 | 28350 | 28050 | 4991 |
| 348 | 20250102 | 144100 | 3750912050 | 28100 | 27850 | 28200 | 27850 | 8762 |
| 349 | 20250102 | 144000 | 3505857950 | 27850 | 27800 | 27900 | 27750 | 1539 |
| 350 | 20250102 | 143900 | 3462988250 | 27800 | 27700 | 27800 | 27700 | 2592 |
| 351 | 20250102 | 143800 | 3391079600 | 27700 | 27650 | 27700 | 27550 | 1046 |
| 352 | 20250102 | 143700 | 3362125600 | 27650 | 27450 | 27650 | 27450 | 3659 |
| 353 | 20250102 | 143600 | 3261352500 | 27450 | 27400 | 27450 | 27300 | 2144 |
| 354 | 20250102 | 143500 | 3202650450 | 27400 | 27400 | 27400 | 27350 | 24 |
| 355 | 20250102 | 143400 | 3201993200 | 27400 | 27400 | 27400 | 27350 | 10 |
| 356 | 20250102 | 143300 | 3201719450 | 27400 | 27350 | 27400 | 27350 | 211 |
| 357 | 20250102 | 143200 | 3195938200 | 27350 | 27400 | 27400 | 27350 | 230 |
| 358 | 20250102 | 143100 | 3189636300 | 27400 | 27400 | 27450 | 27400 | 29 |
| 359 | 20250102 | 143000 | 3188841550 | 27450 | 27400 | 27450 | 27400 | 397 |
| 360 | 20250102 | 142900 | 3177944100 | 27450 | 27400 | 27450 | 27400 | 12 |
| 361 | 20250102 | 142800 | 3177615150 | 27450 | 27400 | 27450 | 27400 | 955 |
| 362 | 20250102 | 142700 | 3151448050 | 27400 | 27350 | 27400 | 27350 | 218 |
| 363 | 20250102 | 142600 | 3145475250 | 27400 | 27350 | 27400 | 27350 | 11 |
| 364 | 20250102 | 142500 | 3145174300 | 27400 | 27400 | 27400 | 27400 | 508 |
| 365 | 20250102 | 142400 | 3131255100 | 27400 | 27350 | 27400 | 27300 | 1004 |
| 366 | 20250102 | 142300 | 3103774750 | 27400 | 27400 | 27400 | 27350 | 19 |
| 367 | 20250102 | 142200 | 3103254450 | 27400 | 27350 | 27400 | 27350 | 33 |
| 368 | 20250102 | 142100 | 3102351750 | 27400 | 27350 | 27400 | 27350 | 112 |
| 369 | 20250102 | 142000 | 3099283250 | 27350 | 27400 | 27400 | 27350 | 62 |
| 370 | 20250102 | 141900 | 3097587300 | 27400 | 27300 | 27400 | 27300 | 17 |
| 371 | 20250102 | 141800 | 3097122150 | 27300 | 27300 | 27400 | 27300 | 241 |
| 372 | 20250102 | 141700 | 3090537350 | 27300 | 27300 | 27350 | 27300 | 509 |
| 373 | 20250102 | 141600 | 3076616650 | 27300 | 27300 | 27300 | 27300 | 20 |
| 374 | 20250102 | 141500 | 3076070650 | 27350 | 27350 | 27350 | 27300 | 414 |
| 375 | 20250102 | 141400 | 3064760650 | 27350 | 27350 | 27350 | 27350 | 0 |
| 376 | 20250102 | 141300 | 3064760650 | 27350 | 27400 | 27400 | 27350 | 188 |
| 377 | 20250102 | 141200 | 3059618050 | 27400 | 27100 | 27400 | 27100 | 1036 |
| 378 | 20250102 | 141100 | 3031402400 | 27100 | 27350 | 27400 | 27100 | 2358 |
| 379 | 20250102 | 141000 | 2967197300 | 27400 | 27400 | 27400 | 27350 | 488 |
| 380 | 20250102 | 140900 | 2953826950 | 27400 | 27400 | 27400 | 27300 | 454 |
| 381 | 20250102 | 140800 | 2941394350 | 27400 | 27400 | 27450 | 27350 | 672 |
| 382 | 20250102 | 140700 | 2922995500 | 27400 | 27350 | 27400 | 27300 | 652 |
| 383 | 20250102 | 140600 | 2905137850 | 27300 | 27400 | 27450 | 27300 | 655 |
| 384 | 20250102 | 140500 | 2887208450 | 27400 | 27400 | 27400 | 27400 | 27 |
| 385 | 20250102 | 140400 | 2886468650 | 27400 | 27400 | 27400 | 27400 | 285 |
| 386 | 20250102 | 140300 | 2878659650 | 27350 | 27350 | 27350 | 27300 | 329 |
| 387 | 20250102 | 140200 | 2869661750 | 27400 | 27350 | 27400 | 27350 | 49 |
| 388 | 20250102 | 140100 | 2868319750 | 27350 | 27400 | 27400 | 27350 | 289 |
| 389 | 20250102 | 140000 | 2860404850 | 27400 | 27350 | 27400 | 27350 | 130 |
| 390 | 20250102 | 135900 | 2856843000 | 27350 | 27300 | 27350 | 27300 | 41 |
| 391 | 20250102 | 135800 | 2855722250 | 27350 | 27350 | 27350 | 27300 | 170 |
| 392 | 20250102 | 135700 | 2851078600 | 27350 | 27350 | 27350 | 27350 | 143 |
| 393 | 20250102 | 135600 | 2847167550 | 27350 | 27300 | 27350 | 27300 | 484 |
| 394 | 20250102 | 135500 | 2833952800 | 27300 | 27400 | 27400 | 27300 | 225 |
| 395 | 20250102 | 135400 | 2827798200 | 27400 | 27350 | 27400 | 27350 | 86 |
| 396 | 20250102 | 135300 | 2825441850 | 27350 | 27300 | 27400 | 27300 | 784 |
| 397 | 20250102 | 135200 | 2804012650 | 27350 | 27350 | 27400 | 27350 | 341 |
| 398 | 20250102 | 135100 | 2794675750 | 27350 | 27400 | 27400 | 27350 | 830 |
| 399 | 20250102 | 135000 | 2771934750 | 27400 | 27300 | 27400 | 27300 | 518 |
| 400 | 20250102 | 134900 | 2757759750 | 27300 | 27350 | 27400 | 27300 | 987 |
| 401 | 20250102 | 134800 | 2730767600 | 27350 | 27250 | 27350 | 27250 | 1155 |
| 402 | 20250102 | 134700 | 2699250650 | 27300 | 27150 | 27300 | 27150 | 383 |
| 403 | 20250102 | 134600 | 2688816450 | 27150 | 27200 | 27200 | 27150 | 10 |
| 404 | 20250102 | 134500 | 2688544650 | 27200 | 27100 | 27250 | 27100 | 1510 |
| 405 | 20250102 | 134400 | 2647564450 | 27100 | 27050 | 27100 | 27050 | 182 |
| 406 | 20250102 | 134300 | 2642632550 | 27050 | 27050 | 27100 | 27050 | 17 |
| 407 | 20250102 | 134200 | 2642172300 | 27100 | 27050 | 27100 | 27050 | 247 |
| 408 | 20250102 | 134100 | 2635478950 | 27050 | 27100 | 27100 | 27050 | 199 |
| 409 | 20250102 | 134000 | 2630094000 | 27100 | 27100 | 27100 | 27100 | 20 |
| 410 | 20250102 | 133900 | 2629552000 | 27050 | 27000 | 27100 | 27000 | 319 |
| 411 | 20250102 | 133800 | 2620925650 | 27000 | 27000 | 27050 | 27000 | 18 |
| 412 | 20250102 | 133700 | 2620439350 | 27000 | 27050 | 27050 | 27000 | 47 |
| 413 | 20250102 | 133600 | 2619168500 | 27000 | 26950 | 27000 | 26950 | 252 |
| 414 | 20250102 | 133500 | 2612364750 | 26950 | 27000 | 27000 | 26950 | 83 |
| 415 | 20250102 | 133400 | 2610124000 | 27050 | 27050 | 27050 | 27050 | 57 |
| 416 | 20250102 | 133300 | 2608582150 | 27050 | 26900 | 27050 | 26900 | 296 |
| 417 | 20250102 | 133200 | 2600588400 | 26950 | 26950 | 26950 | 26950 | 129 |
| 418 | 20250102 | 133100 | 2597111850 | 26950 | 27000 | 27000 | 26950 | 48 |
| 419 | 20250102 | 133000 | 2595817250 | 27000 | 26950 | 27050 | 26900 | 282 |
| 420 | 20250102 | 132900 | 2588211100 | 26950 | 26900 | 26950 | 26850 | 344 |
| 421 | 20250102 | 132800 | 2578968200 | 26950 | 26950 | 26950 | 26950 | 127 |
| 422 | 20250102 | 132700 | 2575545550 | 27100 | 27000 | 27100 | 26950 | 239 |
| 423 | 20250102 | 132600 | 2569084100 | 27000 | 27100 | 27100 | 27000 | 1297 |
| 424 | 20250102 | 132500 | 2534037550 | 27100 | 27100 | 27100 | 27100 | 183 |
| 425 | 20250102 | 132400 | 2529078250 | 27050 | 27100 | 27100 | 27050 | 52 |
| 426 | 20250102 | 132300 | 2527670750 | 27100 | 27100 | 27100 | 27050 | 116 |
| 427 | 20250102 | 132200 | 2524531950 | 27050 | 27050 | 27150 | 27050 | 242 |
| 428 | 20250102 | 132100 | 2517974750 | 27050 | 27150 | 27150 | 27050 | 140 |
| 429 | 20250102 | 132000 | 2514174650 | 27200 | 27200 | 27200 | 27200 | 21 |
| 430 | 20250102 | 131900 | 2513603450 | 27200 | 27100 | 27250 | 27100 | 204 |
| 431 | 20250102 | 131800 | 2508060450 | 27100 | 27150 | 27150 | 27100 | 420 |
| 432 | 20250102 | 131700 | 2496657700 | 27150 | 27100 | 27150 | 27100 | 20 |
| 433 | 20250102 | 131600 | 2496115200 | 27050 | 27150 | 27150 | 27050 | 216 |
| 434 | 20250102 | 131500 | 2490263100 | 27150 | 27150 | 27150 | 27150 | 51 |
| 435 | 20250102 | 131400 | 2488878450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 436 | 20250102 | 131300 | 2488878450 | 27150 | 27150 | 27150 | 27100 | 335 |
| 437 | 20250102 | 131200 | 2479793600 | 27100 | 27250 | 27250 | 27100 | 133 |
| 438 | 20250102 | 131100 | 2476178700 | 27250 | 27300 | 27350 | 27250 | 358 |
| 439 | 20250102 | 131000 | 2466412900 | 27250 | 27350 | 27400 | 27250 | 1727 |
| 440 | 20250102 | 130900 | 2419203800 | 27350 | 27250 | 27400 | 27250 | 815 |
| 441 | 20250102 | 130800 | 2396937850 | 27250 | 27300 | 27300 | 27250 | 214 |
| 442 | 20250102 | 130700 | 2391097850 | 27250 | 27150 | 27250 | 27150 | 831 |
| 443 | 20250102 | 130600 | 2368476250 | 27150 | 27100 | 27150 | 27100 | 144 |
| 444 | 20250102 | 130500 | 2364566750 | 27150 | 27100 | 27150 | 27100 | 448 |
| 445 | 20250102 | 130400 | 2352406400 | 27100 | 27200 | 27250 | 27100 | 2097 |
| 446 | 20250102 | 130300 | 2295369100 | 27200 | 27300 | 27300 | 27200 | 280 |
| 447 | 20250102 | 130200 | 2287734750 | 27300 | 27100 | 27300 | 27100 | 3153 |
| 448 | 20250102 | 130100 | 2201926300 | 27100 | 27100 | 27100 | 27000 | 2022 |
| 449 | 20250102 | 130000 | 2147194900 | 27100 | 27050 | 27100 | 27050 | 125 |
| 450 | 20250102 | 125900 | 2143807450 | 27050 | 27100 | 27100 | 27050 | 182 |
| 451 | 20250102 | 125800 | 2138876050 | 27100 | 27100 | 27200 | 27100 | 1202 |
| 452 | 20250102 | 125700 | 2106240000 | 27100 | 26900 | 27100 | 26900 | 3223 |
| 453 | 20250102 | 125600 | 2019255700 | 26850 | 26850 | 26900 | 26850 | 132 |
| 454 | 20250102 | 125500 | 2015711000 | 26900 | 26950 | 26950 | 26900 | 89 |
| 455 | 20250102 | 125400 | 2013316000 | 26950 | 26850 | 26950 | 26850 | 184 |
| 456 | 20250102 | 125300 | 2008359750 | 26850 | 26850 | 26900 | 26850 | 30 |
| 457 | 20250102 | 125200 | 2007553450 | 26850 | 26950 | 26950 | 26850 | 51 |
| 458 | 20250102 | 125100 | 2006180800 | 26950 | 26900 | 26950 | 26850 | 212 |
| 459 | 20250102 | 125000 | 2000474150 | 26900 | 26900 | 26950 | 26900 | 174 |
| 460 | 20250102 | 124900 | 1995788950 | 26900 | 26900 | 26950 | 26900 | 124 |
| 461 | 20250102 | 124800 | 1992453200 | 26950 | 26900 | 27000 | 26900 | 245 |
| 462 | 20250102 | 124700 | 1985845550 | 26900 | 26900 | 26950 | 26900 | 88 |
| 463 | 20250102 | 124600 | 1983476850 | 26950 | 26750 | 27000 | 26750 | 2281 |
| 464 | 20250102 | 124500 | 1922171150 | 26750 | 26650 | 26750 | 26650 | 180 |
| 465 | 20250102 | 124400 | 1917361250 | 26700 | 26650 | 26700 | 26650 | 39 |
| 466 | 20250102 | 124300 | 1916320000 | 26650 | 26700 | 26700 | 26650 | 453 |
| 467 | 20250102 | 124200 | 1904226550 | 26650 | 26650 | 26650 | 26550 | 40 |
| 468 | 20250102 | 124100 | 1903161250 | 26650 | 26650 | 26650 | 26650 | 52 |
| 469 | 20250102 | 124000 | 1901775450 | 26650 | 26550 | 26700 | 26550 | 159 |
| 470 | 20250102 | 123900 | 1897531150 | 26550 | 26650 | 26700 | 26550 | 389 |
| 471 | 20250102 | 123800 | 1887147650 | 26650 | 26650 | 26650 | 26650 | 11 |
| 472 | 20250102 | 123700 | 1886854500 | 26650 | 26500 | 26650 | 26500 | 171 |
| 473 | 20250102 | 123600 | 1882299150 | 26650 | 26500 | 26650 | 26500 | 18 |
| 474 | 20250102 | 123500 | 1881820350 | 26650 | 26650 | 26650 | 26650 | 50 |
| 475 | 20250102 | 123400 | 1880487850 | 26650 | 26450 | 26650 | 26450 | 2311 |
| 476 | 20250102 | 123300 | 1819209500 | 26450 | 26450 | 26450 | 26450 | 32 |
| 477 | 20250102 | 123200 | 1818363100 | 26400 | 26500 | 26500 | 26400 | 801 |
| 478 | 20250102 | 123100 | 1797141250 | 26500 | 26450 | 26500 | 26400 | 322 |
| 479 | 20250102 | 123000 | 1788617600 | 26500 | 26550 | 26550 | 26500 | 102 |
| 480 | 20250102 | 122900 | 1785912800 | 26550 | 26600 | 26600 | 26550 | 70 |
| 481 | 20250102 | 122800 | 1784052050 | 26650 | 26550 | 26650 | 26550 | 156 |
| 482 | 20250102 | 122700 | 1779899300 | 26550 | 26600 | 26600 | 26550 | 5 |
| 483 | 20250102 | 122600 | 1779766500 | 26650 | 26650 | 26650 | 26650 | 205 |
| 484 | 20250102 | 122500 | 1774303250 | 26550 | 26600 | 26600 | 26550 | 105 |
| 485 | 20250102 | 122400 | 1771511400 | 26600 | 26750 | 26750 | 26550 | 142 |
| 486 | 20250102 | 122300 | 1767728950 | 26750 | 26650 | 26750 | 26650 | 147 |
| 487 | 20250102 | 122200 | 1763804200 | 26650 | 26600 | 26650 | 26500 | 624 |
| 488 | 20250102 | 122100 | 1747185700 | 26600 | 26650 | 26650 | 26550 | 428 |
| 489 | 20250102 | 122000 | 1735806500 | 26600 | 26550 | 26650 | 26550 | 270 |
| 490 | 20250102 | 121900 | 1728617450 | 26650 | 26550 | 26650 | 26550 | 38 |
| 491 | 20250102 | 121800 | 1727604850 | 26550 | 26550 | 26600 | 26500 | 399 |
| 492 | 20250102 | 121700 | 1716998200 | 26550 | 26400 | 26550 | 26400 | 2007 |
| 493 | 20250102 | 121600 | 1663775300 | 26400 | 26450 | 26450 | 26400 | 82 |
| 494 | 20250102 | 121500 | 1661607550 | 26450 | 26400 | 26450 | 26400 | 79 |
| 495 | 20250102 | 121400 | 1659520300 | 26450 | 26400 | 26450 | 26400 | 135 |
| 496 | 20250102 | 121300 | 1655949850 | 26450 | 26450 | 26450 | 26450 | 64 |
| 497 | 20250102 | 121200 | 1654257050 | 26400 | 26450 | 26500 | 26400 | 536 |
| 498 | 20250102 | 121100 | 1640081800 | 26450 | 26500 | 26500 | 26400 | 43 |
| 499 | 20250102 | 121000 | 1638943900 | 26500 | 26500 | 26500 | 26450 | 139 |
| 500 | 20250102 | 120900 | 1635265400 | 26500 | 26450 | 26500 | 26400 | 272 |
| 501 | 20250102 | 120800 | 1628067950 | 26400 | 26400 | 26450 | 26400 | 195 |
| 502 | 20250102 | 120700 | 1622914400 | 26400 | 26450 | 26450 | 26400 | 49 |
| 503 | 20250102 | 120600 | 1621619900 | 26450 | 26350 | 26500 | 26350 | 636 |
| 504 | 20250102 | 120500 | 1604796550 | 26400 | 26350 | 26400 | 26350 | 32 |
| 505 | 20250102 | 120400 | 1603952200 | 26350 | 26300 | 26350 | 26300 | 56 |
| 506 | 20250102 | 120300 | 1602476800 | 26300 | 26300 | 26400 | 26300 | 165 |
| 507 | 20250102 | 120200 | 1598126100 | 26400 | 26350 | 26400 | 26350 | 233 |
| 508 | 20250102 | 120100 | 1591984700 | 26350 | 26350 | 26350 | 26350 | 588 |
| 509 | 20250102 | 120000 | 1576490900 | 26350 | 26150 | 26350 | 26150 | 920 |
| 510 | 20250102 | 115900 | 1552334400 | 26150 | 26150 | 26200 | 26150 | 136 |
| 511 | 20250102 | 115800 | 1548774200 | 26150 | 26200 | 26250 | 26150 | 214 |
| 512 | 20250102 | 115700 | 1543165700 | 26150 | 26050 | 26150 | 26050 | 364 |
| 513 | 20250102 | 115600 | 1533663600 | 26050 | 26050 | 26050 | 26050 | 102 |
| 514 | 20250102 | 115500 | 1531006500 | 26100 | 26150 | 26150 | 26050 | 451 |
| 515 | 20250102 | 115400 | 1519231600 | 26100 | 26100 | 26100 | 26100 | 208 |
| 516 | 20250102 | 115300 | 1513802800 | 26150 | 26100 | 26150 | 26100 | 95 |
| 517 | 20250102 | 115200 | 1511321450 | 26100 | 26100 | 26150 | 26100 | 270 |
| 518 | 20250102 | 115100 | 1504265850 | 26100 | 26150 | 26150 | 26100 | 671 |
| 519 | 20250102 | 115000 | 1486727050 | 26150 | 26200 | 26200 | 26150 | 116 |
| 520 | 20250102 | 114900 | 1483691750 | 26200 | 26200 | 26250 | 26150 | 248 |
| 521 | 20250102 | 114800 | 1477189750 | 26200 | 26200 | 26250 | 26200 | 254 |
| 522 | 20250102 | 114700 | 1470534100 | 26200 | 26250 | 26250 | 26200 | 102 |
| 523 | 20250102 | 114600 | 1467860150 | 26200 | 26100 | 26250 | 26100 | 672 |
| 524 | 20250102 | 114500 | 1450272700 | 26100 | 26100 | 26150 | 26050 | 143 |
| 525 | 20250102 | 114400 | 1446538950 | 26150 | 26150 | 26150 | 26100 | 86 |
| 526 | 20250102 | 114300 | 1444291750 | 26200 | 26100 | 26200 | 26100 | 563 |
| 527 | 20250102 | 114200 | 1429569700 | 26100 | 26000 | 26100 | 25900 | 359 |
| 528 | 20250102 | 114100 | 1420246100 | 26050 | 25950 | 26050 | 25950 | 214 |
| 529 | 20250102 | 114000 | 1414686150 | 25950 | 26000 | 26000 | 25950 | 41 |
| 530 | 20250102 | 113900 | 1413622150 | 26000 | 25950 | 26050 | 25950 | 189 |
| 531 | 20250102 | 113800 | 1408713500 | 25950 | 26000 | 26050 | 25950 | 220 |
| 532 | 20250102 | 113700 | 1402994950 | 26000 | 26050 | 26050 | 26000 | 82 |
| 533 | 20250102 | 113600 | 1400862000 | 26050 | 26050 | 26050 | 26050 | 110 |
| 534 | 20250102 | 113500 | 1397996500 | 26050 | 26050 | 26100 | 26050 | 529 |
| 535 | 20250102 | 113400 | 1384206950 | 26050 | 26050 | 26050 | 26050 | 29 |
| 536 | 20250102 | 113300 | 1383451500 | 26100 | 26100 | 26100 | 26050 | 148 |
| 537 | 20250102 | 113200 | 1379592150 | 26200 | 26050 | 26200 | 26050 | 281 |
| 538 | 20250102 | 113100 | 1372249200 | 26100 | 26050 | 26100 | 26050 | 103 |
| 539 | 20250102 | 113000 | 1369561000 | 26050 | 26100 | 26150 | 26050 | 218 |
| 540 | 20250102 | 112900 | 1363874100 | 26100 | 26100 | 26100 | 26050 | 315 |
| 541 | 20250102 | 112800 | 1355653100 | 26150 | 26050 | 26150 | 26050 | 320 |
| 542 | 20250102 | 112700 | 1347299400 | 26050 | 26100 | 26150 | 26050 | 159 |
| 543 | 20250102 | 112600 | 1343149900 | 26050 | 26050 | 26100 | 26050 | 139 |
| 544 | 20250102 | 112500 | 1339526550 | 26100 | 26150 | 26150 | 26100 | 236 |
| 545 | 20250102 | 112400 | 1333360550 | 26150 | 25950 | 26150 | 25950 | 359 |
| 546 | 20250102 | 112300 | 1324011550 | 25950 | 26000 | 26000 | 25950 | 176 |
| 547 | 20250102 | 112200 | 1319439000 | 26000 | 26000 | 26000 | 25950 | 116 |
| 548 | 20250102 | 112100 | 1316424350 | 26000 | 25900 | 26000 | 25900 | 348 |
| 549 | 20250102 | 112000 | 1307386500 | 25900 | 25900 | 25950 | 25900 | 126 |
| 550 | 20250102 | 111900 | 1304123000 | 25900 | 25800 | 25950 | 25800 | 310 |
| 551 | 20250102 | 111800 | 1296108800 | 25850 | 25750 | 25850 | 25700 | 354 |
| 552 | 20250102 | 111700 | 1286981300 | 25800 | 25750 | 25800 | 25750 | 71 |
| 553 | 20250102 | 111600 | 1285152750 | 25850 | 25700 | 25850 | 25700 | 391 |
| 554 | 20250102 | 111500 | 1275085800 | 25750 | 25700 | 25750 | 25650 | 2430 |
| 555 | 20250102 | 111400 | 1212634200 | 25700 | 25700 | 25700 | 25700 | 100 |
| 556 | 20250102 | 111300 | 1210064200 | 25700 | 25700 | 25700 | 25700 | 157 |
| 557 | 20250102 | 111200 | 1206029300 | 25700 | 25750 | 25750 | 25700 | 322 |
| 558 | 20250102 | 111100 | 1197738600 | 25750 | 25750 | 25750 | 25750 | 304 |
| 559 | 20250102 | 111000 | 1189910600 | 25800 | 25750 | 25800 | 25750 | 300 |
| 560 | 20250102 | 110900 | 1182185550 | 25750 | 25800 | 25800 | 25750 | 250 |
| 561 | 20250102 | 110800 | 1175740500 | 25800 | 25800 | 25850 | 25800 | 84 |
| 562 | 20250102 | 110700 | 1173573150 | 25800 | 25750 | 25800 | 25750 | 462 |
| 563 | 20250102 | 110600 | 1161655250 | 25750 | 25750 | 25750 | 25750 | 100 |
| 564 | 20250102 | 110500 | 1159080250 | 25750 | 25750 | 25800 | 25750 | 142 |
| 565 | 20250102 | 110400 | 1155423700 | 25750 | 25750 | 25750 | 25750 | 144 |
| 566 | 20250102 | 110300 | 1151715700 | 25750 | 25800 | 25800 | 25750 | 146 |
| 567 | 20250102 | 110200 | 1147949950 | 25800 | 25800 | 25850 | 25800 | 53 |
| 568 | 20250102 | 110100 | 1146582300 | 25800 | 25800 | 25800 | 25800 | 324 |
| 569 | 20250102 | 110000 | 1138223100 | 25800 | 25850 | 25900 | 25800 | 279 |
| 570 | 20250102 | 105900 | 1131016250 | 25850 | 25800 | 25850 | 25800 | 513 |
| 571 | 20250102 | 105800 | 1117758450 | 25800 | 25850 | 25850 | 25800 | 181 |
| 572 | 20250102 | 105700 | 1113088250 | 25850 | 25800 | 25850 | 25800 | 169 |
| 573 | 20250102 | 105600 | 1108727950 | 25800 | 25800 | 25800 | 25800 | 111 |
| 574 | 20250102 | 105500 | 1105864150 | 25800 | 25800 | 25800 | 25800 | 228 |
| 575 | 20250102 | 105400 | 1099981750 | 25800 | 25800 | 25800 | 25800 | 150 |
| 576 | 20250102 | 105300 | 1096111750 | 25800 | 25850 | 25850 | 25800 | 164 |
| 577 | 20250102 | 105200 | 1091875100 | 25950 | 25800 | 25950 | 25800 | 358 |
| 578 | 20250102 | 105100 | 1082631000 | 25850 | 25800 | 25850 | 25800 | 658 |
| 579 | 20250102 | 105000 | 1065651750 | 25800 | 25800 | 25800 | 25800 | 91 |
| 580 | 20250102 | 104900 | 1063303950 | 25850 | 25800 | 25850 | 25800 | 42 |
| 581 | 20250102 | 104800 | 1062220250 | 25800 | 25800 | 25800 | 25800 | 149 |
| 582 | 20250102 | 104700 | 1058376050 | 25800 | 25900 | 25900 | 25800 | 105 |
| 583 | 20250102 | 104600 | 1055663500 | 25900 | 25850 | 25900 | 25850 | 273 |
| 584 | 20250102 | 104500 | 1048601650 | 25850 | 25800 | 25850 | 25750 | 665 |
| 585 | 20250102 | 104400 | 1031422400 | 25750 | 25750 | 25800 | 25750 | 314 |
| 586 | 20250102 | 104300 | 1023331900 | 25800 | 25850 | 25850 | 25800 | 252 |
| 587 | 20250102 | 104200 | 1016820100 | 25850 | 25850 | 25850 | 25850 | 181 |
| 588 | 20250102 | 104100 | 1012141250 | 25850 | 25850 | 25850 | 25850 | 57 |
| 589 | 20250102 | 104000 | 1010667800 | 25850 | 25750 | 26100 | 25700 | 1412 |
| 590 | 20250102 | 103900 | 973970500 | 25700 | 25700 | 25700 | 25700 | 182 |
| 591 | 20250102 | 103800 | 969293100 | 25750 | 25800 | 25800 | 25750 | 309 |
| 592 | 20250102 | 103700 | 961326900 | 25800 | 25750 | 25800 | 25750 | 399 |
| 593 | 20250102 | 103600 | 951034850 | 25800 | 25750 | 25850 | 25700 | 588 |
| 594 | 20250102 | 103500 | 935850550 | 25750 | 25650 | 25800 | 25650 | 982 |
| 595 | 20250102 | 103400 | 910561900 | 25650 | 25600 | 25750 | 25600 | 240 |
| 596 | 20250102 | 103300 | 904393000 | 25600 | 25700 | 25750 | 25600 | 2594 |
| 597 | 20250102 | 103200 | 837885900 | 25700 | 25650 | 25700 | 25600 | 443 |
| 598 | 20250102 | 103100 | 826510750 | 25650 | 25650 | 25650 | 25550 | 723 |
| 599 | 20250102 | 103000 | 807994950 | 25650 | 25850 | 25850 | 25650 | 3397 |
| 600 | 20250102 | 102900 | 720501900 | 25850 | 25950 | 25950 | 25850 | 289 |
| 601 | 20250102 | 102800 | 713019450 | 26000 | 26100 | 26100 | 26000 | 775 |
| 602 | 20250102 | 102700 | 692796600 | 26100 | 25900 | 26150 | 25900 | 934 |
| 603 | 20250102 | 102600 | 668491550 | 25900 | 26050 | 26050 | 25900 | 694 |
| 604 | 20250102 | 102500 | 650440250 | 26050 | 26200 | 26200 | 26050 | 851 |
| 605 | 20250102 | 102400 | 628186300 | 26200 | 26350 | 26350 | 26200 | 1674 |
| 606 | 20250102 | 102300 | 584112350 | 26400 | 26400 | 26450 | 26400 | 890 |
| 607 | 20250102 | 102200 | 560609400 | 26450 | 26550 | 26550 | 26400 | 2739 |
| 608 | 20250102 | 102100 | 488223200 | 26450 | 26550 | 26600 | 26450 | 448 |
| 609 | 20250102 | 102000 | 476355700 | 26550 | 26550 | 26550 | 26500 | 261 |
| 610 | 20250102 | 101900 | 469429800 | 26600 | 26450 | 26600 | 26350 | 1017 |
| 611 | 20250102 | 101800 | 442501400 | 26450 | 26500 | 26500 | 26350 | 2483 |
| 612 | 20250102 | 101700 | 376834750 | 26500 | 26400 | 26600 | 26400 | 556 |
| 613 | 20250102 | 101600 | 362105400 | 26350 | 26300 | 26350 | 26300 | 178 |
| 614 | 20250102 | 101500 | 357419950 | 26300 | 26100 | 26350 | 26100 | 659 |
| 615 | 20250102 | 101400 | 340139700 | 26150 | 26100 | 26150 | 26100 | 329 |
| 616 | 20250102 | 101300 | 331536850 | 26100 | 26150 | 26150 | 26100 | 370 |
| 617 | 20250102 | 101200 | 321876700 | 26250 | 26100 | 26250 | 26100 | 343 |
| 618 | 20250102 | 101100 | 312912150 | 26100 | 26100 | 26150 | 26100 | 134 |
| 619 | 20250102 | 101000 | 309411500 | 26150 | 26200 | 26200 | 26150 | 161 |
| 620 | 20250102 | 100900 | 305197250 | 26150 | 26100 | 26150 | 26100 | 587 |
| 621 | 20250102 | 100800 | 289855100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 622 | 20250102 | 100700 | 289855100 | 26400 | 26350 | 26400 | 26350 | 300 |
| 623 | 20250102 | 100600 | 281946900 | 26100 | 26050 | 26200 | 26050 | 276 |
| 624 | 20250102 | 100500 | 274738700 | 26000 | 26050 | 26100 | 26000 | 513 |
| 625 | 20250102 | 100400 | 261376450 | 26050 | 25900 | 26050 | 25900 | 286 |
| 626 | 20250102 | 100300 | 253941000 | 25900 | 25700 | 25950 | 25700 | 239 |
| 627 | 20250102 | 100200 | 247773150 | 25700 | 26200 | 26400 | 25700 | 4892 |
| 628 | 20250102 | 100100 | 120223400 | 26200 | 26200 | 26400 | 26200 | 2297 |
| 629 | 20250102 | 100000 | 59973400 | 26150 | 26100 | 26250 | 26100 | 2217 |