32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 3 | 20250102 | 195100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250102 | 195000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250102 | 194900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250102 | 194800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250102 | 194700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250102 | 194600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250102 | 194500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250102 | 194400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250102 | 194300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250102 | 194200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250102 | 194100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250102 | 194000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250102 | 193900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250102 | 193800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250102 | 193700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250102 | 193600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250102 | 193500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250102 | 193400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250102 | 193300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250102 | 193200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250102 | 193100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250102 | 193000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250102 | 192900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250102 | 192800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250102 | 192700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250102 | 192600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250102 | 192500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250102 | 192400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250102 | 192300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250102 | 192200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 33 | 20250102 | 192100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250102 | 192000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250102 | 191900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250102 | 191800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250102 | 191700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250102 | 191600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250102 | 191500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250102 | 191400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250102 | 191300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250102 | 191200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250102 | 191100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250102 | 191000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250102 | 190900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250102 | 190800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250102 | 190700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250102 | 190600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250102 | 190500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250102 | 190400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250102 | 190300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250102 | 190200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250102 | 190100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250102 | 190000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250102 | 185900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250102 | 185800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250102 | 185700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250102 | 185600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250102 | 185500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250102 | 185400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250102 | 185300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250102 | 185200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 63 | 20250102 | 185100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250102 | 185000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250102 | 184900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250102 | 184800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250102 | 184700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250102 | 184600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250102 | 184500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250102 | 184400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250102 | 184300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250102 | 184200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250102 | 184100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250102 | 184000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250102 | 183900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250102 | 183800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250102 | 183700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250102 | 183600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250102 | 183500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250102 | 183400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250102 | 183300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250102 | 183200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250102 | 183100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250102 | 183000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250102 | 182900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250102 | 182800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250102 | 182700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250102 | 182600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250102 | 182500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250102 | 182400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250102 | 182300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250102 | 182200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 93 | 20250102 | 182100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250102 | 182000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250102 | 181900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250102 | 181800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250102 | 181700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250102 | 181600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250102 | 181500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250102 | 181400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250102 | 181300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250102 | 181200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250102 | 181100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250102 | 181000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250102 | 180900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250102 | 180800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250102 | 180700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250102 | 180600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250102 | 180500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250102 | 180400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250102 | 180300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250102 | 180200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250102 | 180100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250102 | 180000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250102 | 175900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250102 | 175800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250102 | 175700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250102 | 175600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250102 | 175500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250102 | 175400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250102 | 175300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250102 | 175200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 123 | 20250102 | 175100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250102 | 175000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250102 | 174900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250102 | 174800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250102 | 174700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250102 | 174600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250102 | 174500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250102 | 174400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250102 | 174300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250102 | 174200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250102 | 174100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250102 | 174000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250102 | 173900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250102 | 173800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250102 | 173700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250102 | 173600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250102 | 173500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250102 | 173400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250102 | 173300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250102 | 173200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250102 | 173100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250102 | 173000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250102 | 172900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250102 | 172800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250102 | 172700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250102 | 172600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250102 | 172500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250102 | 172400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250102 | 172300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250102 | 172200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 153 | 20250102 | 172100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250102 | 172000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250102 | 171900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250102 | 171800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250102 | 171700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250102 | 171600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250102 | 171500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250102 | 171400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250102 | 171300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250102 | 171200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250102 | 171100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250102 | 171000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250102 | 170900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250102 | 170800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250102 | 170700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250102 | 170600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250102 | 170500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250102 | 170400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250102 | 170300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250102 | 170200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250102 | 170100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250102 | 170000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250102 | 165900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250102 | 165800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250102 | 165700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250102 | 165600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250102 | 165500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250102 | 165400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250102 | 165300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250102 | 165200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 183 | 20250102 | 165100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250102 | 165000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250102 | 164900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250102 | 164800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250102 | 164700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250102 | 164600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250102 | 164500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250102 | 164400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250102 | 164300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250102 | 164200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250102 | 164100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250102 | 164000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250102 | 163900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250102 | 163800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250102 | 163700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250102 | 163600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250102 | 163500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250102 | 163400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250102 | 163300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250102 | 163200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250102 | 163100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250102 | 163000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250102 | 162900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250102 | 162800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250102 | 162700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250102 | 162600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250102 | 162500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250102 | 162400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250102 | 162300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250102 | 162200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 213 | 20250102 | 162100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250102 | 162000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250102 | 161900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250102 | 161800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250102 | 161700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250102 | 161600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250102 | 161500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250102 | 161400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250102 | 161300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250102 | 161200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250102 | 161100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250102 | 161000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250102 | 160900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250102 | 160800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250102 | 160700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250102 | 160600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250102 | 160500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250102 | 160400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20250102 | 160300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250102 | 160200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250102 | 160100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250102 | 160000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250102 | 155900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250102 | 155800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250102 | 155700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20250102 | 155600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250102 | 155500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250102 | 155400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250102 | 155300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20250102 | 155200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 243 | 20250102 | 155100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20250102 | 155000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20250102 | 154900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20250102 | 154800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20250102 | 154700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20250102 | 154600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20250102 | 154500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20250102 | 154400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20250102 | 154300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20250102 | 154200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20250102 | 154100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20250102 | 154000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20250102 | 153900 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20250102 | 153800 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20250102 | 153700 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20250102 | 153600 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20250102 | 153500 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20250102 | 153400 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20250102 | 153300 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20250102 | 153200 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20250102 | 153100 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20250102 | 153000 | 9752043600 | 23150 | 23150 | 23150 | 23150 | 3198 |
| 265 | 20250102 | 152900 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20250102 | 152800 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20250102 | 152700 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20250102 | 152600 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20250102 | 152500 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20250102 | 152400 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20250102 | 152300 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20250102 | 152200 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 273 | 20250102 | 152100 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20250102 | 152000 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20250102 | 151900 | 9678009900 | 23000 | 23000 | 23000 | 23000 | 137 |
| 276 | 20250102 | 151800 | 9674858900 | 23000 | 23100 | 23100 | 23000 | 425 |
| 277 | 20250102 | 151700 | 9665068750 | 23050 | 23100 | 23100 | 23050 | 213 |
| 278 | 20250102 | 151600 | 9660149700 | 23100 | 23150 | 23150 | 23050 | 1593 |
| 279 | 20250102 | 151500 | 9623345600 | 23100 | 23100 | 23150 | 23100 | 147 |
| 280 | 20250102 | 151400 | 9619948850 | 23100 | 23100 | 23100 | 23050 | 240 |
| 281 | 20250102 | 151300 | 9614404950 | 23100 | 23100 | 23150 | 23100 | 343 |
| 282 | 20250102 | 151200 | 9606477650 | 23100 | 23050 | 23150 | 23050 | 730 |
| 283 | 20250102 | 151100 | 9589623950 | 23050 | 23150 | 23150 | 23050 | 133 |
| 284 | 20250102 | 151000 | 9586550850 | 23050 | 23200 | 23200 | 23050 | 1227 |
| 285 | 20250102 | 150900 | 9558192350 | 23150 | 23100 | 23200 | 23100 | 207 |
| 286 | 20250102 | 150800 | 9553395950 | 23150 | 23200 | 23200 | 23150 | 509 |
| 287 | 20250102 | 150700 | 9541609950 | 23200 | 23150 | 23200 | 23150 | 405 |
| 288 | 20250102 | 150600 | 9532214850 | 23200 | 23150 | 23200 | 23150 | 122 |
| 289 | 20250102 | 150500 | 9529384500 | 23150 | 23200 | 23200 | 23150 | 458 |
| 290 | 20250102 | 150400 | 9518774000 | 23200 | 23200 | 23200 | 23100 | 775 |
| 291 | 20250102 | 150300 | 9500829750 | 23200 | 23200 | 23200 | 23150 | 726 |
| 292 | 20250102 | 150200 | 9483986700 | 23200 | 23200 | 23200 | 23150 | 767 |
| 293 | 20250102 | 150100 | 9466193050 | 23200 | 23200 | 23200 | 23150 | 387 |
| 294 | 20250102 | 150000 | 9457214950 | 23200 | 23200 | 23200 | 23150 | 333 |
| 295 | 20250102 | 145900 | 9449489500 | 23150 | 23150 | 23200 | 23100 | 957 |
| 296 | 20250102 | 145800 | 9427332400 | 23150 | 23100 | 23150 | 23100 | 230 |
| 297 | 20250102 | 145700 | 9422009500 | 23150 | 23150 | 23150 | 23100 | 344 |
| 298 | 20250102 | 145600 | 9414047850 | 23150 | 23100 | 23150 | 23100 | 349 |
| 299 | 20250102 | 145500 | 9405970000 | 23150 | 23100 | 23150 | 23100 | 796 |
| 300 | 20250102 | 145400 | 9387565250 | 23100 | 23150 | 23150 | 23100 | 227 |
| 301 | 20250102 | 145300 | 9382312800 | 23100 | 23150 | 23150 | 23100 | 477 |
| 302 | 20250102 | 145200 | 9371274150 | 23150 | 23200 | 23200 | 23100 | 742 |
| 303 | 20250102 | 145100 | 9354096100 | 23200 | 23200 | 23200 | 23150 | 366 |
| 304 | 20250102 | 145000 | 9345617400 | 23150 | 23150 | 23200 | 23150 | 528 |
| 305 | 20250102 | 144900 | 9333384200 | 23200 | 23150 | 23200 | 23150 | 400 |
| 306 | 20250102 | 144800 | 9324118550 | 23150 | 23200 | 23200 | 23150 | 399 |
| 307 | 20250102 | 144700 | 9314867800 | 23200 | 23200 | 23200 | 23100 | 802 |
| 308 | 20250102 | 144600 | 9296283150 | 23200 | 23200 | 23200 | 23150 | 247 |
| 309 | 20250102 | 144500 | 9290554300 | 23200 | 23200 | 23200 | 23150 | 655 |
| 310 | 20250102 | 144400 | 9275365050 | 23200 | 23150 | 23200 | 23150 | 310 |
| 311 | 20250102 | 144300 | 9268183300 | 23200 | 23150 | 23200 | 23150 | 338 |
| 312 | 20250102 | 144200 | 9260353350 | 23100 | 23150 | 23150 | 23100 | 842 |
| 313 | 20250102 | 144100 | 9240868350 | 23150 | 23100 | 23150 | 23100 | 281 |
| 314 | 20250102 | 144000 | 9234366450 | 23150 | 23150 | 23150 | 23100 | 287 |
| 315 | 20250102 | 143900 | 9227724200 | 23150 | 23150 | 23150 | 23100 | 236 |
| 316 | 20250102 | 143800 | 9222263400 | 23150 | 23200 | 23200 | 23150 | 359 |
| 317 | 20250102 | 143700 | 9213943200 | 23200 | 23200 | 23200 | 23100 | 153 |
| 318 | 20250102 | 143600 | 9210395000 | 23100 | 23200 | 23250 | 23100 | 2988 |
| 319 | 20250102 | 143500 | 9141277300 | 23250 | 23200 | 23250 | 23150 | 345 |
| 320 | 20250102 | 143400 | 9133278300 | 23200 | 23200 | 23200 | 23150 | 245 |
| 321 | 20250102 | 143300 | 9127601200 | 23150 | 23200 | 23200 | 23150 | 547 |
| 322 | 20250102 | 143200 | 9114912700 | 23200 | 23150 | 23200 | 23150 | 234 |
| 323 | 20250102 | 143100 | 9109485250 | 23200 | 23200 | 23200 | 23150 | 270 |
| 324 | 20250102 | 143000 | 9103222850 | 23150 | 23200 | 23250 | 23150 | 170 |
| 325 | 20250102 | 142900 | 9099277100 | 23200 | 23200 | 23250 | 23150 | 189 |
| 326 | 20250102 | 142800 | 9094891800 | 23200 | 23200 | 23250 | 23150 | 1165 |
| 327 | 20250102 | 142700 | 9067861450 | 23200 | 23250 | 23250 | 23150 | 674 |
| 328 | 20250102 | 142600 | 9052220350 | 23250 | 23250 | 23250 | 23150 | 319 |
| 329 | 20250102 | 142500 | 9044815300 | 23250 | 23250 | 23250 | 23200 | 933 |
| 330 | 20250102 | 142400 | 9023144200 | 23250 | 23250 | 23300 | 23200 | 1217 |
| 331 | 20250102 | 142300 | 8994890350 | 23250 | 23200 | 23250 | 23200 | 1090 |
| 332 | 20250102 | 142200 | 8969593750 | 23250 | 23250 | 23250 | 23200 | 421 |
| 333 | 20250102 | 142100 | 8959809600 | 23250 | 23200 | 23250 | 23200 | 241 |
| 334 | 20250102 | 142000 | 8954208700 | 23250 | 23200 | 23250 | 23200 | 687 |
| 335 | 20250102 | 141900 | 8938260700 | 23250 | 23200 | 23250 | 23150 | 527 |
| 336 | 20250102 | 141800 | 8926034500 | 23200 | 23200 | 23200 | 23150 | 264 |
| 337 | 20250102 | 141700 | 8919911050 | 23150 | 23150 | 23200 | 23150 | 316 |
| 338 | 20250102 | 141600 | 8912591050 | 23150 | 23150 | 23150 | 23100 | 820 |
| 339 | 20250102 | 141500 | 8893635500 | 23200 | 23200 | 23200 | 23150 | 219 |
| 340 | 20250102 | 141400 | 8888556000 | 23150 | 23200 | 23200 | 23150 | 506 |
| 341 | 20250102 | 141300 | 8876818750 | 23200 | 23100 | 23200 | 23100 | 370 |
| 342 | 20250102 | 141200 | 8868254550 | 23150 | 23200 | 23250 | 23150 | 287 |
| 343 | 20250102 | 141100 | 8861601850 | 23200 | 23200 | 23250 | 23100 | 499 |
| 344 | 20250102 | 141000 | 8850033750 | 23200 | 23200 | 23200 | 23100 | 170 |
| 345 | 20250102 | 140900 | 8846095750 | 23200 | 23150 | 23200 | 23150 | 236 |
| 346 | 20250102 | 140800 | 8840624750 | 23100 | 23100 | 23150 | 23050 | 153 |
| 347 | 20250102 | 140700 | 8837087250 | 23050 | 23050 | 23150 | 23050 | 297 |
| 348 | 20250102 | 140600 | 8830229100 | 23050 | 23100 | 23100 | 23000 | 945 |
| 349 | 20250102 | 140500 | 8808453250 | 23150 | 23200 | 23200 | 23100 | 417 |
| 350 | 20250102 | 140400 | 8798790300 | 23100 | 23250 | 23250 | 23100 | 690 |
| 351 | 20250102 | 140300 | 8782804350 | 23250 | 23200 | 23250 | 23200 | 255 |
| 352 | 20250102 | 140200 | 8776883250 | 23250 | 23250 | 23250 | 23200 | 374 |
| 353 | 20250102 | 140100 | 8768189600 | 23250 | 23250 | 23250 | 23200 | 154 |
| 354 | 20250102 | 140000 | 8764610500 | 23200 | 23200 | 23250 | 23150 | 307 |
| 355 | 20250102 | 135900 | 8757488050 | 23200 | 23200 | 23200 | 23150 | 1255 |
| 356 | 20250102 | 135800 | 8728421550 | 23200 | 23150 | 23250 | 23150 | 239 |
| 357 | 20250102 | 135700 | 8722876100 | 23250 | 23150 | 23250 | 23100 | 243 |
| 358 | 20250102 | 135600 | 8717239950 | 23150 | 23150 | 23200 | 23050 | 479 |
| 359 | 20250102 | 135500 | 8706170100 | 23150 | 23200 | 23200 | 23050 | 634 |
| 360 | 20250102 | 135400 | 8691496900 | 23200 | 23150 | 23250 | 23150 | 938 |
| 361 | 20250102 | 135300 | 8669758100 | 23150 | 23300 | 23300 | 23150 | 1109 |
| 362 | 20250102 | 135200 | 8643993100 | 23300 | 23300 | 23300 | 23250 | 403 |
| 363 | 20250102 | 135100 | 8634603300 | 23300 | 23300 | 23300 | 23250 | 407 |
| 364 | 20250102 | 135000 | 8625120300 | 23300 | 23250 | 23300 | 23200 | 2609 |
| 365 | 20250102 | 134900 | 8564356850 | 23250 | 23250 | 23300 | 23200 | 329 |
| 366 | 20250102 | 134800 | 8556707500 | 23250 | 23300 | 23300 | 23250 | 389 |
| 367 | 20250102 | 134700 | 8547662450 | 23300 | 23300 | 23300 | 23200 | 560 |
| 368 | 20250102 | 134600 | 8534635350 | 23300 | 23300 | 23350 | 23300 | 973 |
| 369 | 20250102 | 134500 | 8511953950 | 23300 | 23300 | 23400 | 23300 | 752 |
| 370 | 20250102 | 134400 | 8494399100 | 23350 | 23350 | 23400 | 23300 | 853 |
| 371 | 20250102 | 134300 | 8474486100 | 23350 | 23400 | 23400 | 23350 | 1764 |
| 372 | 20250102 | 134200 | 8433215000 | 23400 | 23400 | 23400 | 23300 | 1478 |
| 373 | 20250102 | 134100 | 8398669100 | 23400 | 23300 | 23400 | 23250 | 5538 |
| 374 | 20250102 | 134000 | 8269522600 | 23250 | 23300 | 23300 | 23250 | 2994 |
| 375 | 20250102 | 133900 | 8199810950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 376 | 20250102 | 133800 | 8199810950 | 23250 | 23250 | 23250 | 23250 | 277 |
| 377 | 20250102 | 133700 | 8193370700 | 23250 | 23250 | 23250 | 23200 | 3274 |
| 378 | 20250102 | 133600 | 8117250300 | 23250 | 23250 | 23250 | 23200 | 861 |
| 379 | 20250102 | 133500 | 8097232150 | 23250 | 23250 | 23250 | 23200 | 1264 |
| 380 | 20250102 | 133400 | 8067844900 | 23250 | 23200 | 23250 | 23150 | 813 |
| 381 | 20250102 | 133300 | 8048968100 | 23250 | 23200 | 23250 | 23200 | 1921 |
| 382 | 20250102 | 133200 | 8004305050 | 23250 | 23250 | 23250 | 23200 | 170 |
| 383 | 20250102 | 133100 | 8000355650 | 23200 | 23200 | 23250 | 23200 | 765 |
| 384 | 20250102 | 133000 | 7982598600 | 23200 | 23200 | 23200 | 23150 | 307 |
| 385 | 20250102 | 132900 | 7975476300 | 23200 | 23200 | 23200 | 23150 | 288 |
| 386 | 20250102 | 132800 | 7968794950 | 23200 | 23200 | 23200 | 23150 | 1513 |
| 387 | 20250102 | 132700 | 7933693800 | 23200 | 23200 | 23200 | 23150 | 240 |
| 388 | 20250102 | 132600 | 7928125950 | 23200 | 23200 | 23200 | 23150 | 750 |
| 389 | 20250102 | 132500 | 7910727550 | 23200 | 23200 | 23200 | 23150 | 184 |
| 390 | 20250102 | 132400 | 7906463900 | 23150 | 23200 | 23200 | 23150 | 433 |
| 391 | 20250102 | 132300 | 7896421300 | 23200 | 23200 | 23200 | 23150 | 584 |
| 392 | 20250102 | 132200 | 7882873400 | 23200 | 23200 | 23200 | 23150 | 152 |
| 393 | 20250102 | 132100 | 7879348950 | 23200 | 23150 | 23250 | 23150 | 8933 |
| 394 | 20250102 | 132000 | 7672052750 | 23150 | 23200 | 23200 | 23150 | 191 |
| 395 | 20250102 | 131900 | 7667623200 | 23200 | 23200 | 23200 | 23150 | 76 |
| 396 | 20250102 | 131800 | 7665860850 | 23200 | 23200 | 23200 | 23150 | 369 |
| 397 | 20250102 | 131700 | 7657303400 | 23200 | 23200 | 23200 | 23150 | 637 |
| 398 | 20250102 | 131600 | 7642525200 | 23200 | 23200 | 23200 | 23150 | 551 |
| 399 | 20250102 | 131500 | 7629757450 | 23200 | 23200 | 23200 | 23150 | 437 |
| 400 | 20250102 | 131400 | 7619623550 | 23200 | 23200 | 23200 | 23150 | 462 |
| 401 | 20250102 | 131300 | 7608905250 | 23200 | 23200 | 23200 | 23150 | 128 |
| 402 | 20250102 | 131200 | 7605935750 | 23200 | 23200 | 23200 | 23150 | 392 |
| 403 | 20250102 | 131100 | 7596844550 | 23200 | 23150 | 23200 | 23150 | 306 |
| 404 | 20250102 | 131000 | 7589746050 | 23200 | 23150 | 23200 | 23150 | 147 |
| 405 | 20250102 | 130900 | 7586335800 | 23200 | 23150 | 23200 | 23150 | 1966 |
| 406 | 20250102 | 130800 | 7540796800 | 23100 | 23150 | 23150 | 23100 | 212 |
| 407 | 20250102 | 130700 | 7535889400 | 23100 | 23200 | 23200 | 23100 | 313 |
| 408 | 20250102 | 130600 | 7528643650 | 23200 | 23150 | 23200 | 23150 | 1695 |
| 409 | 20250102 | 130500 | 7489393350 | 23150 | 23150 | 23150 | 23100 | 112 |
| 410 | 20250102 | 130400 | 7486800650 | 23150 | 23150 | 23150 | 23050 | 212 |
| 411 | 20250102 | 130300 | 7481896050 | 23150 | 23100 | 23150 | 23000 | 1145 |
| 412 | 20250102 | 130200 | 7455495750 | 23100 | 23150 | 23150 | 23050 | 982 |
| 413 | 20250102 | 130100 | 7432804050 | 23150 | 23100 | 23150 | 23100 | 481 |
| 414 | 20250102 | 130000 | 7421678700 | 23150 | 23150 | 23150 | 23100 | 488 |
| 415 | 20250102 | 125900 | 7410381650 | 23150 | 23150 | 23150 | 23100 | 215 |
| 416 | 20250102 | 125800 | 7405404500 | 23100 | 23100 | 23150 | 23050 | 428 |
| 417 | 20250102 | 125700 | 7395517950 | 23100 | 23150 | 23150 | 23000 | 818 |
| 418 | 20250102 | 125600 | 7376631050 | 23150 | 23100 | 23150 | 23100 | 350 |
| 419 | 20250102 | 125500 | 7368528800 | 23150 | 23100 | 23200 | 23100 | 577 |
| 420 | 20250102 | 125400 | 7355167450 | 23150 | 23150 | 23150 | 23100 | 290 |
| 421 | 20250102 | 125300 | 7348454100 | 23150 | 23100 | 23150 | 23100 | 116 |
| 422 | 20250102 | 125200 | 7345768850 | 23100 | 23150 | 23200 | 23100 | 651 |
| 423 | 20250102 | 125100 | 7330701700 | 23150 | 23200 | 23200 | 23100 | 1202 |
| 424 | 20250102 | 125000 | 7302885650 | 23200 | 23200 | 23200 | 23100 | 875 |
| 425 | 20250102 | 124900 | 7282611150 | 23200 | 23200 | 23200 | 23150 | 2816 |
| 426 | 20250102 | 124800 | 7217322050 | 23150 | 23050 | 23250 | 23050 | 8057 |
| 427 | 20250102 | 124700 | 7030821650 | 23050 | 23050 | 23100 | 23050 | 492 |
| 428 | 20250102 | 124600 | 7019468950 | 23050 | 23050 | 23100 | 23050 | 512 |
| 429 | 20250102 | 124500 | 7007648150 | 23100 | 23050 | 23100 | 23050 | 749 |
| 430 | 20250102 | 124400 | 6990346300 | 23050 | 23100 | 23100 | 23050 | 153 |
| 431 | 20250102 | 124300 | 6986812250 | 23100 | 23050 | 23100 | 23050 | 460 |
| 432 | 20250102 | 124200 | 6976197900 | 23000 | 23100 | 23100 | 23000 | 1392 |
| 433 | 20250102 | 124100 | 6944112100 | 23100 | 23000 | 23100 | 23000 | 905 |
| 434 | 20250102 | 124000 | 6923251550 | 23050 | 23050 | 23100 | 23000 | 293 |
| 435 | 20250102 | 123900 | 6916496200 | 23050 | 23100 | 23100 | 23050 | 165 |
| 436 | 20250102 | 123800 | 6912688350 | 23050 | 23050 | 23100 | 23050 | 1519 |
| 437 | 20250102 | 123700 | 6877658300 | 23100 | 23100 | 23100 | 23050 | 298 |
| 438 | 20250102 | 123600 | 6870774850 | 23100 | 23050 | 23100 | 23050 | 866 |
| 439 | 20250102 | 123500 | 6850807850 | 23050 | 23050 | 23100 | 23050 | 1100 |
| 440 | 20250102 | 123400 | 6825421300 | 23100 | 23150 | 23150 | 23100 | 313 |
| 441 | 20250102 | 123300 | 6818186450 | 23100 | 23150 | 23200 | 23100 | 815 |
| 442 | 20250102 | 123200 | 6799313700 | 23150 | 23150 | 23200 | 23150 | 1406 |
| 443 | 20250102 | 123100 | 6766736750 | 23150 | 23150 | 23200 | 23150 | 1919 |
| 444 | 20250102 | 123000 | 6722220850 | 23200 | 23100 | 23200 | 23050 | 8063 |
| 445 | 20250102 | 122900 | 6535688600 | 23050 | 23100 | 23100 | 23050 | 2040 |
| 446 | 20250102 | 122800 | 6488567050 | 23100 | 23100 | 23100 | 23050 | 1803 |
| 447 | 20250102 | 122700 | 6446917950 | 23050 | 23000 | 23100 | 23000 | 13095 |
| 448 | 20250102 | 122600 | 6145549050 | 23000 | 23000 | 23000 | 22950 | 1591 |
| 449 | 20250102 | 122500 | 6108956600 | 23000 | 23000 | 23000 | 22950 | 181 |
| 450 | 20250102 | 122400 | 6104794600 | 23000 | 23000 | 23000 | 22950 | 584 |
| 451 | 20250102 | 122300 | 6091370350 | 23000 | 22950 | 23000 | 22950 | 309 |
| 452 | 20250102 | 122200 | 6084264500 | 23000 | 22950 | 23000 | 22900 | 6471 |
| 453 | 20250102 | 122100 | 5935759600 | 22900 | 22950 | 22950 | 22900 | 425 |
| 454 | 20250102 | 122000 | 5926006050 | 22950 | 22950 | 22950 | 22900 | 906 |
| 455 | 20250102 | 121900 | 5905248500 | 22900 | 22850 | 22950 | 22850 | 10149 |
| 456 | 20250102 | 121800 | 5672729200 | 22850 | 22900 | 22900 | 22850 | 267 |
| 457 | 20250102 | 121700 | 5666616100 | 22850 | 22850 | 22900 | 22850 | 834 |
| 458 | 20250102 | 121600 | 5647556600 | 22850 | 22900 | 22900 | 22850 | 555 |
| 459 | 20250102 | 121500 | 5634862550 | 22900 | 22900 | 22900 | 22850 | 354 |
| 460 | 20250102 | 121400 | 5626756950 | 22900 | 22900 | 22900 | 22850 | 566 |
| 461 | 20250102 | 121300 | 5613806650 | 22900 | 22900 | 22900 | 22850 | 279 |
| 462 | 20250102 | 121200 | 5607417800 | 22900 | 22900 | 22900 | 22850 | 382 |
| 463 | 20250102 | 121100 | 5598670800 | 22900 | 22850 | 22900 | 22850 | 2122 |
| 464 | 20250102 | 121000 | 5550177150 | 22900 | 22800 | 22900 | 22800 | 643 |
| 465 | 20250102 | 120900 | 5535471850 | 22850 | 22850 | 22850 | 22800 | 195 |
| 466 | 20250102 | 120800 | 5531016250 | 22850 | 22850 | 22900 | 22800 | 625 |
| 467 | 20250102 | 120700 | 5516727850 | 22850 | 22850 | 22900 | 22850 | 3036 |
| 468 | 20250102 | 120600 | 5447354150 | 22900 | 22900 | 22900 | 22850 | 461 |
| 469 | 20250102 | 120500 | 5436803100 | 22900 | 22850 | 22900 | 22850 | 77 |
| 470 | 20250102 | 120400 | 5435039900 | 22900 | 22800 | 22900 | 22800 | 5904 |
| 471 | 20250102 | 120300 | 5300130000 | 22750 | 22750 | 22800 | 22750 | 120 |
| 472 | 20250102 | 120200 | 5297395350 | 22800 | 22850 | 22850 | 22800 | 529 |
| 473 | 20250102 | 120100 | 5285333450 | 22850 | 22800 | 22850 | 22750 | 541 |
| 474 | 20250102 | 120000 | 5272989500 | 22850 | 22850 | 22850 | 22800 | 662 |
| 475 | 20250102 | 115900 | 5257889050 | 22850 | 22800 | 22850 | 22800 | 177 |
| 476 | 20250102 | 115800 | 5253845250 | 22850 | 22850 | 22850 | 22800 | 597 |
| 477 | 20250102 | 115700 | 5240204150 | 22800 | 22850 | 22850 | 22800 | 320 |
| 478 | 20250102 | 115600 | 5232906350 | 22850 | 22800 | 22850 | 22800 | 1176 |
| 479 | 20250102 | 115500 | 5206081200 | 22800 | 22800 | 22850 | 22800 | 376 |
| 480 | 20250102 | 115400 | 5197504950 | 22850 | 22850 | 22850 | 22800 | 352 |
| 481 | 20250102 | 115300 | 5189467400 | 22800 | 22850 | 22850 | 22800 | 497 |
| 482 | 20250102 | 115200 | 5178118500 | 22850 | 22850 | 22850 | 22800 | 1451 |
| 483 | 20250102 | 115100 | 5145025850 | 22850 | 22800 | 22850 | 22800 | 2383 |
| 484 | 20250102 | 115000 | 5090691300 | 22800 | 22800 | 22850 | 22750 | 1983 |
| 485 | 20250102 | 114900 | 5045475750 | 22800 | 22850 | 22850 | 22800 | 445 |
| 486 | 20250102 | 114800 | 5035327700 | 22850 | 22850 | 22850 | 22800 | 229 |
| 487 | 20250102 | 114700 | 5030101200 | 22850 | 22800 | 22850 | 22800 | 823 |
| 488 | 20250102 | 114600 | 5011329050 | 22800 | 22800 | 22850 | 22800 | 306 |
| 489 | 20250102 | 114500 | 5004344700 | 22850 | 22850 | 22850 | 22800 | 302 |
| 490 | 20250102 | 114400 | 4997449600 | 22850 | 22850 | 22850 | 22750 | 325 |
| 491 | 20250102 | 114300 | 4990035550 | 22850 | 22850 | 22850 | 22800 | 667 |
| 492 | 20250102 | 114200 | 4974805900 | 22850 | 22800 | 22850 | 22800 | 335 |
| 493 | 20250102 | 114100 | 4967159600 | 22800 | 22850 | 22850 | 22800 | 220 |
| 494 | 20250102 | 114000 | 4962136850 | 22800 | 22850 | 22850 | 22800 | 160 |
| 495 | 20250102 | 113900 | 4958481350 | 22850 | 22800 | 22850 | 22800 | 275 |
| 496 | 20250102 | 113800 | 4952205400 | 22800 | 22800 | 22850 | 22800 | 31 |
| 497 | 20250102 | 113700 | 4951498200 | 22800 | 22850 | 22850 | 22800 | 563 |
| 498 | 20250102 | 113600 | 4938644850 | 22850 | 22750 | 22850 | 22750 | 907 |
| 499 | 20250102 | 113500 | 4917978600 | 22800 | 22800 | 22850 | 22800 | 705 |
| 500 | 20250102 | 113400 | 4901901400 | 22700 | 22800 | 22800 | 22700 | 159 |
| 501 | 20250102 | 113300 | 4898282150 | 22800 | 22800 | 22800 | 22750 | 1012 |
| 502 | 20250102 | 113200 | 4875225750 | 22800 | 22850 | 22850 | 22750 | 644 |
| 503 | 20250102 | 113100 | 4860543650 | 22850 | 22850 | 22850 | 22800 | 283 |
| 504 | 20250102 | 113000 | 4854083700 | 22850 | 22750 | 22850 | 22700 | 1589 |
| 505 | 20250102 | 112900 | 4817868000 | 22700 | 22800 | 22800 | 22700 | 1524 |
| 506 | 20250102 | 112800 | 4783198500 | 22800 | 22900 | 22900 | 22750 | 1597 |
| 507 | 20250102 | 112700 | 4746721100 | 22900 | 22850 | 22900 | 22850 | 570 |
| 508 | 20250102 | 112600 | 4733672850 | 22850 | 22850 | 22900 | 22850 | 1215 |
| 509 | 20250102 | 112500 | 4705895250 | 22850 | 22750 | 22850 | 22700 | 3884 |
| 510 | 20250102 | 112400 | 4617352600 | 22750 | 22750 | 22800 | 22700 | 269 |
| 511 | 20250102 | 112300 | 4611230750 | 22750 | 22800 | 22800 | 22700 | 3254 |
| 512 | 20250102 | 112200 | 4537188600 | 22800 | 22800 | 22800 | 22750 | 264 |
| 513 | 20250102 | 112100 | 4531172950 | 22750 | 22800 | 22800 | 22750 | 133 |
| 514 | 20250102 | 112000 | 4528142100 | 22750 | 22750 | 22800 | 22750 | 356 |
| 515 | 20250102 | 111900 | 4520029650 | 22800 | 22700 | 22800 | 22700 | 1906 |
| 516 | 20250102 | 111800 | 4476662450 | 22700 | 22700 | 22750 | 22650 | 1588 |
| 517 | 20250102 | 111700 | 4440611300 | 22700 | 22700 | 22700 | 22650 | 239 |
| 518 | 20250102 | 111600 | 4435187050 | 22700 | 22700 | 22750 | 22650 | 1918 |
| 519 | 20250102 | 111500 | 4391645700 | 22700 | 22750 | 22750 | 22700 | 547 |
| 520 | 20250102 | 111400 | 4379209000 | 22750 | 22750 | 22750 | 22700 | 91 |
| 521 | 20250102 | 111300 | 4377139400 | 22750 | 22750 | 22750 | 22700 | 715 |
| 522 | 20250102 | 111200 | 4360883300 | 22750 | 22750 | 22750 | 22700 | 200 |
| 523 | 20250102 | 111100 | 4356333900 | 22750 | 22750 | 22750 | 22700 | 1354 |
| 524 | 20250102 | 111000 | 4325532050 | 22700 | 22700 | 22750 | 22700 | 567 |
| 525 | 20250102 | 110900 | 4312641600 | 22700 | 22750 | 22750 | 22700 | 1215 |
| 526 | 20250102 | 110800 | 4285045600 | 22750 | 22650 | 22750 | 22650 | 6850 |
| 527 | 20250102 | 110700 | 4129506850 | 22650 | 22650 | 22650 | 22600 | 1195 |
| 528 | 20250102 | 110600 | 4102442200 | 22650 | 22550 | 22650 | 22550 | 2623 |
| 529 | 20250102 | 110500 | 4043152650 | 22600 | 22650 | 22650 | 22100 | 6576 |
| 530 | 20250102 | 110400 | 3895872650 | 22650 | 22650 | 22700 | 22650 | 770 |
| 531 | 20250102 | 110300 | 3878417850 | 22650 | 22650 | 22700 | 22600 | 1593 |
| 532 | 20250102 | 110200 | 3842332450 | 22700 | 22700 | 22700 | 22650 | 697 |
| 533 | 20250102 | 110100 | 3826522400 | 22700 | 22650 | 22700 | 22650 | 1362 |
| 534 | 20250102 | 110000 | 3795651300 | 22650 | 22450 | 22650 | 22450 | 8255 |
| 535 | 20250102 | 105900 | 3609640900 | 22500 | 22400 | 22500 | 22400 | 19712 |
| 536 | 20250102 | 105800 | 3166600550 | 22400 | 22400 | 22400 | 22300 | 1475 |
| 537 | 20250102 | 105700 | 3133637100 | 22350 | 22400 | 22400 | 22350 | 1665 |
| 538 | 20250102 | 105600 | 3096341950 | 22400 | 22400 | 22400 | 22300 | 8283 |
| 539 | 20250102 | 105500 | 2911494350 | 22350 | 22400 | 22400 | 22350 | 163 |
| 540 | 20250102 | 105400 | 2907844100 | 22400 | 22400 | 22400 | 22350 | 793 |
| 541 | 20250102 | 105300 | 2890084750 | 22400 | 22400 | 22400 | 22350 | 1765 |
| 542 | 20250102 | 105200 | 2850632100 | 22400 | 22350 | 22400 | 22300 | 1222 |
| 543 | 20250102 | 105100 | 2823319450 | 22350 | 22350 | 22350 | 22300 | 377 |
| 544 | 20250102 | 105000 | 2814898000 | 22300 | 22350 | 22350 | 22250 | 1025 |
| 545 | 20250102 | 104900 | 2792029150 | 22350 | 22350 | 22400 | 22300 | 2224 |
| 546 | 20250102 | 104800 | 2742350450 | 22400 | 22450 | 22450 | 22350 | 835 |
| 547 | 20250102 | 104700 | 2723646900 | 22400 | 22450 | 22450 | 22350 | 784 |
| 548 | 20250102 | 104600 | 2706086250 | 22450 | 22450 | 22500 | 22400 | 3995 |
| 549 | 20250102 | 104500 | 2616393050 | 22450 | 22350 | 22450 | 22350 | 6596 |
| 550 | 20250102 | 104400 | 2468681100 | 22350 | 22350 | 22350 | 22300 | 867 |
| 551 | 20250102 | 104300 | 2449304750 | 22350 | 22250 | 22350 | 22250 | 4428 |
| 552 | 20250102 | 104200 | 2350426850 | 22250 | 22350 | 22350 | 22000 | 2647 |
| 553 | 20250102 | 104100 | 2291841950 | 22350 | 22300 | 22400 | 22300 | 3856 |
| 554 | 20250102 | 104000 | 2205645750 | 22350 | 22300 | 22350 | 22200 | 2847 |
| 555 | 20250102 | 103900 | 2142188700 | 22300 | 22200 | 22300 | 22100 | 7570 |
| 556 | 20250102 | 103800 | 1973689350 | 22200 | 22200 | 22200 | 22100 | 180 |
| 557 | 20250102 | 103700 | 1969700900 | 22200 | 22050 | 22200 | 22000 | 4801 |
| 558 | 20250102 | 103600 | 1863379900 | 22100 | 22150 | 22200 | 22050 | 1492 |
| 559 | 20250102 | 103500 | 1830337900 | 22100 | 22050 | 22150 | 22050 | 2038 |
| 560 | 20250102 | 103400 | 1785273150 | 22050 | 22100 | 22100 | 22050 | 307 |
| 561 | 20250102 | 103300 | 1778494000 | 22100 | 22100 | 22100 | 22050 | 624 |
| 562 | 20250102 | 103200 | 1764713100 | 22100 | 22200 | 22200 | 22100 | 1102 |
| 563 | 20250102 | 103100 | 1740304050 | 22150 | 22150 | 22250 | 22100 | 429 |
| 564 | 20250102 | 103000 | 1730800900 | 22200 | 22150 | 22250 | 22150 | 1362 |
| 565 | 20250102 | 102900 | 1700514250 | 22200 | 22250 | 22250 | 22200 | 2206 |
| 566 | 20250102 | 102800 | 1651487200 | 22200 | 22250 | 22300 | 22200 | 2127 |
| 567 | 20250102 | 102700 | 1604134450 | 22250 | 22250 | 22300 | 22200 | 5647 |
| 568 | 20250102 | 102600 | 1478466300 | 22250 | 22100 | 22250 | 22100 | 3394 |
| 569 | 20250102 | 102500 | 1403157150 | 22150 | 22050 | 22150 | 22000 | 8462 |
| 570 | 20250102 | 102400 | 1216082500 | 22050 | 22000 | 22050 | 21950 | 4803 |
| 571 | 20250102 | 102300 | 1110401600 | 21950 | 21900 | 22000 | 21900 | 993 |
| 572 | 20250102 | 102200 | 1088590700 | 21900 | 21950 | 21950 | 21900 | 15 |
| 573 | 20250102 | 102100 | 1088261700 | 21900 | 21800 | 22050 | 21800 | 2487 |
| 574 | 20250102 | 102000 | 1033516250 | 21950 | 21850 | 21950 | 21800 | 275 |
| 575 | 20250102 | 101900 | 1027512300 | 21850 | 22000 | 22000 | 21800 | 1739 |
| 576 | 20250102 | 101800 | 989380700 | 22000 | 21950 | 22100 | 21900 | 7054 |
| 577 | 20250102 | 101700 | 834016650 | 22000 | 21800 | 22000 | 21700 | 7321 |
| 578 | 20250102 | 101600 | 674052650 | 21800 | 21750 | 21800 | 21700 | 3218 |
| 579 | 20250102 | 101500 | 604036600 | 21750 | 21750 | 21750 | 21700 | 638 |
| 580 | 20250102 | 101400 | 590167600 | 21750 | 21700 | 21800 | 21600 | 3597 |
| 581 | 20250102 | 101300 | 512087100 | 21650 | 21500 | 21700 | 21500 | 2309 |
| 582 | 20250102 | 101200 | 462088850 | 21550 | 21550 | 21700 | 21500 | 2161 |
| 583 | 20250102 | 101100 | 415305200 | 21550 | 21550 | 21700 | 21450 | 3051 |
| 584 | 20250102 | 101000 | 349321300 | 21500 | 21300 | 21550 | 21300 | 2767 |
| 585 | 20250102 | 100900 | 289800950 | 21500 | 21400 | 21500 | 21150 | 3347 |
| 586 | 20250102 | 100800 | 218093700 | 21500 | 21250 | 21500 | 21250 | 1563 |
| 587 | 20250102 | 100700 | 184602950 | 21250 | 21350 | 21350 | 21250 | 285 |
| 588 | 20250102 | 100600 | 178533200 | 21350 | 21200 | 21400 | 21050 | 3404 |
| 589 | 20250102 | 100500 | 106014000 | 21300 | 21400 | 21500 | 21300 | 1528 |
| 590 | 20250102 | 100400 | 73264050 | 21400 | 21200 | 21400 | 21200 | 605 |
| 591 | 20250102 | 100300 | 60358300 | 21150 | 21050 | 21150 | 21000 | 187 |
| 592 | 20250102 | 100200 | 56430150 | 21200 | 20950 | 21200 | 20850 | 870 |
| 593 | 20250102 | 100100 | 38075150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 594 | 20250102 | 100000 | 38075150 | 21150 | 21150 | 21150 | 21000 | 1621 |