32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 3 | 20250102 | 195700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20250102 | 195600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20250102 | 195500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20250102 | 195400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20250102 | 195300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20250102 | 195200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20250102 | 195100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20250102 | 195000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20250102 | 194900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20250102 | 194800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20250102 | 194700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20250102 | 194600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20250102 | 194500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20250102 | 194400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20250102 | 194300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20250102 | 194200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20250102 | 194100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20250102 | 194000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20250102 | 193900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20250102 | 193800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20250102 | 193700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20250102 | 193600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20250102 | 193500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20250102 | 193400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20250102 | 193300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20250102 | 193200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20250102 | 193100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20250102 | 193000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20250102 | 192900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20250102 | 192800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 33 | 20250102 | 192700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20250102 | 192600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20250102 | 192500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20250102 | 192400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20250102 | 192300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20250102 | 192200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20250102 | 192100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20250102 | 192000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20250102 | 191900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20250102 | 191800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20250102 | 191700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20250102 | 191600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20250102 | 191500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20250102 | 191400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20250102 | 191300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20250102 | 191200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20250102 | 191100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20250102 | 191000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20250102 | 190900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20250102 | 190800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20250102 | 190700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20250102 | 190600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20250102 | 190500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20250102 | 190400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20250102 | 190300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20250102 | 190200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20250102 | 190100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20250102 | 190000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20250102 | 185900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20250102 | 185800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 63 | 20250102 | 185700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20250102 | 185600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20250102 | 185500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20250102 | 185400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20250102 | 185300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20250102 | 185200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20250102 | 185100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20250102 | 185000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20250102 | 184900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20250102 | 184800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20250102 | 184700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20250102 | 184600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20250102 | 184500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20250102 | 184400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20250102 | 184300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20250102 | 184200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20250102 | 184100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20250102 | 184000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20250102 | 183900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20250102 | 183800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20250102 | 183700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20250102 | 183600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20250102 | 183500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20250102 | 183400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20250102 | 183300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20250102 | 183200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20250102 | 183100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20250102 | 183000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20250102 | 182900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20250102 | 182800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 93 | 20250102 | 182700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20250102 | 182600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20250102 | 182500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20250102 | 182400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20250102 | 182300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20250102 | 182200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20250102 | 182100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20250102 | 182000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20250102 | 181900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20250102 | 181800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20250102 | 181700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20250102 | 181600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20250102 | 181500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20250102 | 181400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20250102 | 181300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20250102 | 181200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20250102 | 181100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20250102 | 181000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20250102 | 180900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20250102 | 180800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20250102 | 180700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20250102 | 180600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20250102 | 180500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20250102 | 180400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20250102 | 180300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20250102 | 180200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20250102 | 180100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20250102 | 180000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20250102 | 175900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20250102 | 175800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 123 | 20250102 | 175700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20250102 | 175600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20250102 | 175500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20250102 | 175400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20250102 | 175300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20250102 | 175200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20250102 | 175100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20250102 | 175000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20250102 | 174900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20250102 | 174800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20250102 | 174700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20250102 | 174600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20250102 | 174500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20250102 | 174400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20250102 | 174300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20250102 | 174200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20250102 | 174100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20250102 | 174000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20250102 | 173900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20250102 | 173800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20250102 | 173700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20250102 | 173600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20250102 | 173500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20250102 | 173400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20250102 | 173300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20250102 | 173200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20250102 | 173100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20250102 | 173000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20250102 | 172900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20250102 | 172800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 153 | 20250102 | 172700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20250102 | 172600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20250102 | 172500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20250102 | 172400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20250102 | 172300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20250102 | 172200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20250102 | 172100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20250102 | 172000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20250102 | 171900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20250102 | 171800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20250102 | 171700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20250102 | 171600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20250102 | 171500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20250102 | 171400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20250102 | 171300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20250102 | 171200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20250102 | 171100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20250102 | 171000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20250102 | 170900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20250102 | 170800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20250102 | 170700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20250102 | 170600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20250102 | 170500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20250102 | 170400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20250102 | 170300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20250102 | 170200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20250102 | 170100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20250102 | 170000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20250102 | 165900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20250102 | 165800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 183 | 20250102 | 165700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20250102 | 165600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20250102 | 165500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20250102 | 165400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20250102 | 165300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20250102 | 165200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20250102 | 165100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20250102 | 165000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20250102 | 164900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20250102 | 164800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20250102 | 164700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20250102 | 164600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20250102 | 164500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20250102 | 164400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20250102 | 164300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20250102 | 164200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20250102 | 164100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20250102 | 164000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20250102 | 163900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20250102 | 163800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20250102 | 163700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20250102 | 163600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20250102 | 163500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20250102 | 163400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20250102 | 163300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20250102 | 163200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20250102 | 163100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20250102 | 163000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20250102 | 162900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20250102 | 162800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 213 | 20250102 | 162700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20250102 | 162600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20250102 | 162500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20250102 | 162400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20250102 | 162300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20250102 | 162200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20250102 | 162100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20250102 | 162000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20250102 | 161900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20250102 | 161800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20250102 | 161700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20250102 | 161600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20250102 | 161500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20250102 | 161400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20250102 | 161300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20250102 | 161200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20250102 | 161100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20250102 | 161000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20250102 | 160900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20250102 | 160800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20250102 | 160700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20250102 | 160600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20250102 | 160500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20250102 | 160400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20250102 | 160300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20250102 | 160200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20250102 | 160100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20250102 | 160000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20250102 | 155900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20250102 | 155800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 243 | 20250102 | 155700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20250102 | 155600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20250102 | 155500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 246 | 20250102 | 155400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 247 | 20250102 | 155300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 248 | 20250102 | 155200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 249 | 20250102 | 155100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 250 | 20250102 | 155000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 251 | 20250102 | 154900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 252 | 20250102 | 154800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 253 | 20250102 | 154700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 254 | 20250102 | 154600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 255 | 20250102 | 154500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 256 | 20250102 | 154400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 257 | 20250102 | 154300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 258 | 20250102 | 154200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 259 | 20250102 | 154100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 260 | 20250102 | 154000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 261 | 20250102 | 153900 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 262 | 20250102 | 153800 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 263 | 20250102 | 153700 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 264 | 20250102 | 153600 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 265 | 20250102 | 153500 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 266 | 20250102 | 153400 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 267 | 20250102 | 153300 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 268 | 20250102 | 153200 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 269 | 20250102 | 153100 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 270 | 20250102 | 153000 | 5240577550 | 28750 | 28750 | 28750 | 28750 | 1444 |
| 271 | 20250102 | 152900 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 272 | 20250102 | 152800 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 273 | 20250102 | 152700 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 274 | 20250102 | 152600 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 275 | 20250102 | 152500 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 276 | 20250102 | 152400 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 277 | 20250102 | 152300 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 278 | 20250102 | 152200 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 279 | 20250102 | 152100 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 280 | 20250102 | 152000 | 5199062550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 281 | 20250102 | 151900 | 5199062550 | 28850 | 28800 | 28850 | 28700 | 1263 |
| 282 | 20250102 | 151800 | 5162775650 | 28800 | 28800 | 28800 | 28750 | 121 |
| 283 | 20250102 | 151700 | 5159293450 | 28800 | 28850 | 28850 | 28750 | 785 |
| 284 | 20250102 | 151600 | 5136696600 | 28850 | 28850 | 28900 | 28800 | 98 |
| 285 | 20250102 | 151500 | 5133871150 | 28900 | 28900 | 28900 | 28800 | 1556 |
| 286 | 20250102 | 151400 | 5088954850 | 28900 | 28850 | 28900 | 28850 | 89 |
| 287 | 20250102 | 151300 | 5086382850 | 28900 | 28850 | 28900 | 28850 | 88 |
| 288 | 20250102 | 151200 | 5083843850 | 28850 | 28900 | 28900 | 28850 | 166 |
| 289 | 20250102 | 151100 | 5079054500 | 28900 | 28900 | 28900 | 28850 | 11 |
| 290 | 20250102 | 151000 | 5078736800 | 28900 | 28900 | 28900 | 28800 | 97 |
| 291 | 20250102 | 150900 | 5075936500 | 28900 | 28800 | 28900 | 28800 | 164 |
| 292 | 20250102 | 150800 | 5071197200 | 28900 | 28900 | 28900 | 28900 | 70 |
| 293 | 20250102 | 150700 | 5069174200 | 28900 | 28850 | 28900 | 28800 | 189 |
| 294 | 20250102 | 150600 | 5063718450 | 28850 | 28850 | 28850 | 28850 | 523 |
| 295 | 20250102 | 150500 | 5048629900 | 28850 | 28800 | 28850 | 28800 | 1089 |
| 296 | 20250102 | 150400 | 5017262300 | 28850 | 28850 | 28850 | 28750 | 3050 |
| 297 | 20250102 | 150300 | 4929565300 | 28850 | 28800 | 28850 | 28800 | 141 |
| 298 | 20250102 | 150200 | 4925497500 | 28800 | 28850 | 28850 | 28800 | 90 |
| 299 | 20250102 | 150100 | 4922905150 | 28750 | 28850 | 28850 | 28750 | 166 |
| 300 | 20250102 | 150000 | 4918125300 | 28800 | 28850 | 28850 | 28800 | 220 |
| 301 | 20250102 | 145900 | 4911785500 | 28800 | 28850 | 28850 | 28800 | 6 |
| 302 | 20250102 | 145800 | 4911612600 | 28850 | 28800 | 28850 | 28800 | 158 |
| 303 | 20250102 | 145700 | 4907055700 | 28850 | 28850 | 28850 | 28850 | 11 |
| 304 | 20250102 | 145600 | 4906738350 | 28850 | 28800 | 28850 | 28750 | 24 |
| 305 | 20250102 | 145500 | 4906047200 | 28800 | 28800 | 28800 | 28800 | 122 |
| 306 | 20250102 | 145400 | 4902533600 | 28850 | 28800 | 28850 | 28800 | 80 |
| 307 | 20250102 | 145300 | 4900229550 | 28850 | 28800 | 28850 | 28800 | 302 |
| 308 | 20250102 | 145200 | 4891530000 | 28800 | 28850 | 28850 | 28800 | 170 |
| 309 | 20250102 | 145100 | 4886633900 | 28800 | 28850 | 28850 | 28800 | 192 |
| 310 | 20250102 | 145000 | 4881104050 | 28850 | 28850 | 28850 | 28850 | 120 |
| 311 | 20250102 | 144900 | 4877642050 | 28900 | 28900 | 28900 | 28900 | 2 |
| 312 | 20250102 | 144800 | 4877584250 | 28900 | 28900 | 28900 | 28900 | 0 |
| 313 | 20250102 | 144700 | 4877584250 | 28900 | 28900 | 28900 | 28900 | 41 |
| 314 | 20250102 | 144600 | 4876399350 | 28900 | 28850 | 28900 | 28850 | 218 |
| 315 | 20250102 | 144500 | 4870110000 | 28800 | 28800 | 28800 | 28800 | 118 |
| 316 | 20250102 | 144400 | 4866711600 | 28800 | 28800 | 28800 | 28800 | 37 |
| 317 | 20250102 | 144300 | 4865646000 | 28750 | 28750 | 28800 | 28750 | 258 |
| 318 | 20250102 | 144200 | 4858222400 | 28800 | 28800 | 28850 | 28800 | 412 |
| 319 | 20250102 | 144100 | 4846356750 | 28900 | 28900 | 28900 | 28800 | 518 |
| 320 | 20250102 | 144000 | 4831437850 | 28900 | 28800 | 28900 | 28800 | 50 |
| 321 | 20250102 | 143900 | 4829997700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 322 | 20250102 | 143800 | 4829997700 | 28900 | 28850 | 28900 | 28800 | 1013 |
| 323 | 20250102 | 143700 | 4800815900 | 28900 | 28800 | 28900 | 28800 | 193 |
| 324 | 20250102 | 143600 | 4795248800 | 28850 | 28850 | 28850 | 28850 | 0 |
| 325 | 20250102 | 143500 | 4795248800 | 28850 | 28850 | 28850 | 28850 | 1 |
| 326 | 20250102 | 143400 | 4795219950 | 28850 | 28750 | 28850 | 28750 | 1099 |
| 327 | 20250102 | 143300 | 4763614500 | 28800 | 28800 | 28800 | 28800 | 297 |
| 328 | 20250102 | 143200 | 4755060900 | 28800 | 28850 | 28850 | 28800 | 427 |
| 329 | 20250102 | 143100 | 4742756950 | 28900 | 28900 | 28900 | 28900 | 59 |
| 330 | 20250102 | 143000 | 4741051850 | 28900 | 28900 | 28950 | 28900 | 54 |
| 331 | 20250102 | 142900 | 4739491200 | 28850 | 28850 | 28850 | 28850 | 67 |
| 332 | 20250102 | 142800 | 4737558250 | 28850 | 28800 | 28850 | 28800 | 454 |
| 333 | 20250102 | 142700 | 4724482900 | 28850 | 28800 | 28850 | 28800 | 41 |
| 334 | 20250102 | 142600 | 4723301950 | 28750 | 28900 | 28900 | 28750 | 361 |
| 335 | 20250102 | 142500 | 4712909650 | 28950 | 28850 | 28950 | 28850 | 32 |
| 336 | 20250102 | 142400 | 4711983850 | 28950 | 28950 | 28950 | 28950 | 3 |
| 337 | 20250102 | 142300 | 4711897000 | 28950 | 28950 | 28950 | 28950 | 25 |
| 338 | 20250102 | 142200 | 4711173250 | 28950 | 28950 | 28950 | 28950 | 1 |
| 339 | 20250102 | 142100 | 4711144300 | 28950 | 28900 | 28950 | 28900 | 20 |
| 340 | 20250102 | 142000 | 4710566250 | 28900 | 28900 | 28900 | 28900 | 6 |
| 341 | 20250102 | 141900 | 4710392850 | 28900 | 28800 | 28950 | 28800 | 304 |
| 342 | 20250102 | 141800 | 4701611700 | 28800 | 28850 | 28850 | 28800 | 234 |
| 343 | 20250102 | 141700 | 4694872400 | 28850 | 28800 | 28850 | 28800 | 341 |
| 344 | 20250102 | 141600 | 4685051550 | 28800 | 28800 | 28800 | 28800 | 110 |
| 345 | 20250102 | 141500 | 4681883550 | 28800 | 28800 | 28800 | 28800 | 15 |
| 346 | 20250102 | 141400 | 4681451550 | 28800 | 28750 | 28850 | 28750 | 124 |
| 347 | 20250102 | 141300 | 4677882750 | 28850 | 28850 | 28900 | 28750 | 1271 |
| 348 | 20250102 | 141200 | 4641253800 | 28900 | 28850 | 28900 | 28850 | 841 |
| 349 | 20250102 | 141100 | 4616983750 | 28850 | 28850 | 28850 | 28850 | 953 |
| 350 | 20250102 | 141000 | 4589489700 | 28850 | 28850 | 28850 | 28850 | 1 |
| 351 | 20250102 | 140900 | 4589460850 | 28800 | 28850 | 28850 | 28800 | 3 |
| 352 | 20250102 | 140800 | 4589374350 | 28850 | 28850 | 28850 | 28850 | 1 |
| 353 | 20250102 | 140700 | 4589345500 | 28850 | 28800 | 28850 | 28800 | 452 |
| 354 | 20250102 | 140600 | 4576327750 | 28800 | 28800 | 28800 | 28800 | 31 |
| 355 | 20250102 | 140500 | 4575434950 | 28800 | 28800 | 28800 | 28750 | 228 |
| 356 | 20250102 | 140400 | 4568869500 | 28800 | 28750 | 28800 | 28750 | 275 |
| 357 | 20250102 | 140300 | 4560962400 | 28800 | 28850 | 28850 | 28750 | 438 |
| 358 | 20250102 | 140200 | 4548349550 | 28850 | 28850 | 28850 | 28800 | 231 |
| 359 | 20250102 | 140100 | 4541696400 | 28850 | 28850 | 28850 | 28850 | 12 |
| 360 | 20250102 | 140000 | 4541350200 | 28900 | 28850 | 28900 | 28850 | 622 |
| 361 | 20250102 | 135900 | 4523396400 | 28950 | 28900 | 28950 | 28850 | 707 |
| 362 | 20250102 | 135800 | 4502965600 | 28950 | 28950 | 28950 | 28950 | 1 |
| 363 | 20250102 | 135700 | 4502936650 | 28950 | 28950 | 28950 | 28950 | 2 |
| 364 | 20250102 | 135600 | 4502878750 | 28950 | 28900 | 28950 | 28900 | 11 |
| 365 | 20250102 | 135500 | 4502560700 | 28950 | 28950 | 28950 | 28850 | 527 |
| 366 | 20250102 | 135400 | 4487331400 | 28950 | 28950 | 28950 | 28950 | 22 |
| 367 | 20250102 | 135300 | 4486694500 | 28950 | 28950 | 28950 | 28900 | 176 |
| 368 | 20250102 | 135200 | 4481608000 | 28950 | 29000 | 29000 | 28950 | 187 |
| 369 | 20250102 | 135100 | 4476194250 | 28950 | 28950 | 28950 | 28900 | 306 |
| 370 | 20250102 | 135000 | 4467337300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 371 | 20250102 | 134900 | 4467337300 | 28950 | 28950 | 28950 | 28950 | 1 |
| 372 | 20250102 | 134800 | 4467308350 | 28950 | 29000 | 29000 | 28900 | 19 |
| 373 | 20250102 | 134700 | 4466758950 | 28950 | 29000 | 29000 | 28950 | 205 |
| 374 | 20250102 | 134600 | 4460824100 | 28950 | 28950 | 28950 | 28950 | 202 |
| 375 | 20250102 | 134500 | 4454976200 | 28950 | 28950 | 28950 | 28950 | 4 |
| 376 | 20250102 | 134400 | 4454860400 | 28950 | 28950 | 28950 | 28950 | 2 |
| 377 | 20250102 | 134300 | 4454802500 | 28950 | 28900 | 28950 | 28850 | 215 |
| 378 | 20250102 | 134200 | 4448598950 | 28900 | 28900 | 28900 | 28900 | 47 |
| 379 | 20250102 | 134100 | 4447240650 | 28900 | 28900 | 28900 | 28850 | 34 |
| 380 | 20250102 | 134000 | 4446259050 | 28900 | 28900 | 28900 | 28850 | 71 |
| 381 | 20250102 | 133900 | 4444209950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 382 | 20250102 | 133800 | 4444209950 | 28900 | 28900 | 28900 | 28900 | 2 |
| 383 | 20250102 | 133700 | 4444152150 | 28900 | 28900 | 28900 | 28900 | 2 |
| 384 | 20250102 | 133600 | 4444094350 | 28900 | 29050 | 29050 | 28900 | 18 |
| 385 | 20250102 | 133500 | 4443573700 | 29000 | 29000 | 29050 | 29000 | 10 |
| 386 | 20250102 | 133400 | 4443283450 | 29050 | 29050 | 29050 | 29000 | 207 |
| 387 | 20250102 | 133300 | 4437280100 | 29050 | 29000 | 29050 | 29000 | 201 |
| 388 | 20250102 | 133200 | 4431451050 | 29000 | 29000 | 29000 | 29000 | 2 |
| 389 | 20250102 | 133100 | 4431393050 | 29000 | 28900 | 29000 | 28700 | 956 |
| 390 | 20250102 | 133000 | 4403860100 | 28900 | 28700 | 28900 | 28700 | 1190 |
| 391 | 20250102 | 132900 | 4369534100 | 28850 | 28900 | 28900 | 28700 | 511 |
| 392 | 20250102 | 132800 | 4354866700 | 28750 | 28800 | 28850 | 28700 | 333 |
| 393 | 20250102 | 132700 | 4345297850 | 28850 | 28950 | 28950 | 28800 | 18 |
| 394 | 20250102 | 132600 | 4344779100 | 28750 | 28800 | 28800 | 28750 | 574 |
| 395 | 20250102 | 132500 | 4328251500 | 28800 | 28800 | 28800 | 28800 | 36 |
| 396 | 20250102 | 132400 | 4327214700 | 28800 | 28800 | 28800 | 28700 | 1107 |
| 397 | 20250102 | 132300 | 4295415550 | 28800 | 28900 | 28900 | 28800 | 14 |
| 398 | 20250102 | 132200 | 4295011400 | 28900 | 28750 | 28900 | 28750 | 170 |
| 399 | 20250102 | 132100 | 4290115550 | 28800 | 28850 | 28900 | 28800 | 782 |
| 400 | 20250102 | 132000 | 4267574900 | 29000 | 28900 | 29000 | 28900 | 402 |
| 401 | 20250102 | 131900 | 4255953150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 402 | 20250102 | 131800 | 4255953150 | 28900 | 28900 | 28900 | 28900 | 61 |
| 403 | 20250102 | 131700 | 4254190250 | 28900 | 28900 | 28900 | 28850 | 163 |
| 404 | 20250102 | 131600 | 4249485250 | 28900 | 28950 | 28950 | 28850 | 219 |
| 405 | 20250102 | 131500 | 4243165600 | 28950 | 28900 | 28950 | 28850 | 192 |
| 406 | 20250102 | 131400 | 4237617000 | 28950 | 28950 | 28950 | 28950 | 59 |
| 407 | 20250102 | 131300 | 4235908950 | 28950 | 28900 | 28950 | 28850 | 13 |
| 408 | 20250102 | 131200 | 4235533150 | 28950 | 28900 | 28950 | 28900 | 4 |
| 409 | 20250102 | 131100 | 4235417450 | 28900 | 28950 | 28950 | 28900 | 6 |
| 410 | 20250102 | 131000 | 4235243950 | 28950 | 28950 | 28950 | 28950 | 21 |
| 411 | 20250102 | 130900 | 4234636000 | 28950 | 28900 | 28950 | 28900 | 87 |
| 412 | 20250102 | 130800 | 4232121650 | 28900 | 28850 | 28900 | 28850 | 53 |
| 413 | 20250102 | 130700 | 4230592550 | 28850 | 28800 | 28850 | 28800 | 105 |
| 414 | 20250102 | 130600 | 4227568500 | 28800 | 28750 | 28800 | 28750 | 777 |
| 415 | 20250102 | 130500 | 4205228550 | 28800 | 28800 | 28800 | 28800 | 27 |
| 416 | 20250102 | 130400 | 4204450950 | 28800 | 28850 | 28900 | 28750 | 934 |
| 417 | 20250102 | 130300 | 4177554200 | 28850 | 28850 | 28850 | 28850 | 1422 |
| 418 | 20250102 | 130200 | 4136529500 | 28900 | 28900 | 28900 | 28900 | 356 |
| 419 | 20250102 | 130100 | 4126241100 | 28900 | 28900 | 28900 | 28900 | 28 |
| 420 | 20250102 | 130000 | 4125431900 | 28950 | 28950 | 28950 | 28900 | 174 |
| 421 | 20250102 | 125900 | 4120402600 | 29050 | 28950 | 29050 | 28950 | 17 |
| 422 | 20250102 | 125800 | 4119910350 | 28900 | 29000 | 29050 | 28900 | 31 |
| 423 | 20250102 | 125700 | 4119012800 | 29000 | 29000 | 29000 | 29000 | 27 |
| 424 | 20250102 | 125600 | 4118229800 | 29000 | 29000 | 29050 | 29000 | 52 |
| 425 | 20250102 | 125500 | 4116721750 | 29050 | 28950 | 29100 | 28950 | 187 |
| 426 | 20250102 | 125400 | 4111298450 | 29100 | 29000 | 29100 | 29000 | 8 |
| 427 | 20250102 | 125300 | 4111066250 | 29000 | 29000 | 29000 | 29000 | 254 |
| 428 | 20250102 | 125200 | 4103700250 | 28900 | 28900 | 28900 | 28900 | 124 |
| 429 | 20250102 | 125100 | 4100116650 | 28900 | 29000 | 29000 | 28900 | 110 |
| 430 | 20250102 | 125000 | 4096937450 | 28950 | 28950 | 29000 | 28950 | 3 |
| 431 | 20250102 | 124900 | 4096850550 | 29000 | 29000 | 29000 | 29000 | 2 |
| 432 | 20250102 | 124800 | 4096792550 | 29000 | 28950 | 29000 | 28950 | 44 |
| 433 | 20250102 | 124700 | 4095516600 | 29000 | 28950 | 29000 | 28900 | 116 |
| 434 | 20250102 | 124600 | 4092160100 | 28950 | 28950 | 28950 | 28950 | 4 |
| 435 | 20250102 | 124500 | 4092044300 | 28950 | 28900 | 28950 | 28900 | 154 |
| 436 | 20250102 | 124400 | 4087593650 | 29000 | 29000 | 29000 | 28950 | 80 |
| 437 | 20250102 | 124300 | 4085276150 | 29000 | 29000 | 29000 | 28950 | 86 |
| 438 | 20250102 | 124200 | 4082784650 | 28950 | 29000 | 29050 | 28850 | 921 |
| 439 | 20250102 | 124100 | 4056182600 | 28950 | 29000 | 29050 | 28950 | 270 |
| 440 | 20250102 | 124000 | 4048352600 | 29000 | 29000 | 29050 | 28950 | 707 |
| 441 | 20250102 | 123900 | 4027874450 | 29000 | 29000 | 29000 | 29000 | 2 |
| 442 | 20250102 | 123800 | 4027816450 | 29000 | 29100 | 29100 | 29000 | 149 |
| 443 | 20250102 | 123700 | 4023495300 | 29000 | 28900 | 29000 | 28900 | 871 |
| 444 | 20250102 | 123600 | 3998282650 | 28900 | 28900 | 28900 | 28900 | 218 |
| 445 | 20250102 | 123500 | 3991982450 | 28950 | 28900 | 28950 | 28900 | 44 |
| 446 | 20250102 | 123400 | 3990710750 | 28900 | 28900 | 28900 | 28850 | 562 |
| 447 | 20250102 | 123300 | 3974496950 | 28850 | 28850 | 28850 | 28850 | 5 |
| 448 | 20250102 | 123200 | 3974352700 | 28850 | 28850 | 28850 | 28800 | 708 |
| 449 | 20250102 | 123100 | 3953933400 | 28850 | 28850 | 28850 | 28850 | 124 |
| 450 | 20250102 | 123000 | 3950356000 | 28850 | 28950 | 28950 | 28850 | 702 |
| 451 | 20250102 | 122900 | 3930102400 | 28900 | 28850 | 28900 | 28850 | 161 |
| 452 | 20250102 | 122800 | 3925452350 | 28850 | 28800 | 28850 | 28800 | 149 |
| 453 | 20250102 | 122700 | 3921160700 | 28850 | 28850 | 28850 | 28850 | 71 |
| 454 | 20250102 | 122600 | 3919112350 | 28900 | 28950 | 28950 | 28800 | 1842 |
| 455 | 20250102 | 122500 | 3865984350 | 29000 | 28950 | 29000 | 28950 | 26 |
| 456 | 20250102 | 122400 | 3865231450 | 29000 | 29000 | 29000 | 29000 | 51 |
| 457 | 20250102 | 122300 | 3863752450 | 28950 | 28950 | 28950 | 28950 | 68 |
| 458 | 20250102 | 122200 | 3861783850 | 28950 | 28900 | 28950 | 28900 | 47 |
| 459 | 20250102 | 122100 | 3860424950 | 28900 | 28900 | 28900 | 28900 | 94 |
| 460 | 20250102 | 122000 | 3857708350 | 28900 | 28850 | 28900 | 28850 | 6 |
| 461 | 20250102 | 121900 | 3857535000 | 28850 | 28900 | 28900 | 28850 | 183 |
| 462 | 20250102 | 121800 | 3852254950 | 28900 | 28950 | 28950 | 28900 | 815 |
| 463 | 20250102 | 121700 | 3828700750 | 28950 | 29000 | 29000 | 28950 | 36 |
| 464 | 20250102 | 121600 | 3827658300 | 28950 | 28950 | 28950 | 28950 | 27 |
| 465 | 20250102 | 121500 | 3826876650 | 28950 | 28950 | 28950 | 28900 | 123 |
| 466 | 20250102 | 121400 | 3823318200 | 29000 | 29000 | 29000 | 29000 | 3 |
| 467 | 20250102 | 121300 | 3823231200 | 28950 | 28900 | 28950 | 28900 | 36 |
| 468 | 20250102 | 121200 | 3822190600 | 28900 | 28850 | 28900 | 28850 | 343 |
| 469 | 20250102 | 121100 | 3812289200 | 28850 | 28950 | 28950 | 28850 | 981 |
| 470 | 20250102 | 121000 | 3783967400 | 28900 | 29000 | 29000 | 28900 | 284 |
| 471 | 20250102 | 120900 | 3775757700 | 29000 | 29000 | 29000 | 29000 | 3 |
| 472 | 20250102 | 120800 | 3775670700 | 29000 | 29000 | 29000 | 28950 | 40 |
| 473 | 20250102 | 120700 | 3774512450 | 29000 | 29000 | 29000 | 28950 | 44 |
| 474 | 20250102 | 120600 | 3773238200 | 29000 | 29000 | 29000 | 29000 | 51 |
| 475 | 20250102 | 120500 | 3771759200 | 29000 | 29000 | 29000 | 29000 | 4 |
| 476 | 20250102 | 120400 | 3771643200 | 29000 | 29000 | 29000 | 29000 | 4 |
| 477 | 20250102 | 120300 | 3771527200 | 28950 | 29000 | 29000 | 28950 | 373 |
| 478 | 20250102 | 120200 | 3760728300 | 29000 | 29000 | 29000 | 29000 | 18 |
| 479 | 20250102 | 120100 | 3760206300 | 29000 | 29000 | 29000 | 29000 | 61 |
| 480 | 20250102 | 120000 | 3758437300 | 29000 | 29000 | 29000 | 28900 | 68 |
| 481 | 20250102 | 115900 | 3756467700 | 29000 | 29050 | 29050 | 29000 | 77 |
| 482 | 20250102 | 115800 | 3754234650 | 28950 | 29000 | 29000 | 28950 | 105 |
| 483 | 20250102 | 115700 | 3751194700 | 28950 | 29000 | 29000 | 28950 | 176 |
| 484 | 20250102 | 115600 | 3746096650 | 29050 | 29100 | 29100 | 29000 | 309 |
| 485 | 20250102 | 115500 | 3737132450 | 29000 | 29100 | 29100 | 29000 | 201 |
| 486 | 20250102 | 115400 | 3731303350 | 29050 | 29100 | 29100 | 29050 | 770 |
| 487 | 20250102 | 115300 | 3708897550 | 29100 | 29100 | 29100 | 29100 | 48 |
| 488 | 20250102 | 115200 | 3707500750 | 29000 | 29000 | 29000 | 29000 | 1 |
| 489 | 20250102 | 115100 | 3707471750 | 29050 | 29100 | 29100 | 29050 | 43 |
| 490 | 20250102 | 115000 | 3706221150 | 29100 | 29100 | 29100 | 29100 | 18 |
| 491 | 20250102 | 114900 | 3705697350 | 29100 | 29100 | 29100 | 29100 | 2 |
| 492 | 20250102 | 114800 | 3705639150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 493 | 20250102 | 114700 | 3705639150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 494 | 20250102 | 114600 | 3705639150 | 28850 | 28950 | 29000 | 28850 | 2893 |
| 495 | 20250102 | 114500 | 3621952750 | 28950 | 29050 | 29050 | 28950 | 284 |
| 496 | 20250102 | 114400 | 3613715850 | 29050 | 29150 | 29150 | 29000 | 1784 |
| 497 | 20250102 | 114300 | 3561856600 | 29150 | 29200 | 29200 | 29150 | 110 |
| 498 | 20250102 | 114200 | 3558649600 | 29200 | 29200 | 29200 | 29200 | 6 |
| 499 | 20250102 | 114100 | 3558474400 | 29200 | 29200 | 29200 | 29200 | 0 |
| 500 | 20250102 | 114000 | 3558474400 | 29200 | 29150 | 29200 | 29150 | 104 |
| 501 | 20250102 | 113900 | 3555442600 | 29200 | 29150 | 29200 | 29150 | 254 |
| 502 | 20250102 | 113800 | 3548038300 | 29150 | 29200 | 29200 | 29150 | 43 |
| 503 | 20250102 | 113700 | 3546784550 | 29200 | 29150 | 29200 | 29150 | 443 |
| 504 | 20250102 | 113600 | 3533870850 | 29050 | 29100 | 29100 | 29050 | 133 |
| 505 | 20250102 | 113500 | 3530006900 | 29050 | 29050 | 29050 | 29000 | 9 |
| 506 | 20250102 | 113400 | 3529745650 | 29050 | 29150 | 29150 | 28950 | 1881 |
| 507 | 20250102 | 113300 | 3475186050 | 29200 | 29200 | 29250 | 29050 | 1012 |
| 508 | 20250102 | 113200 | 3445740650 | 29200 | 29200 | 29200 | 29200 | 100 |
| 509 | 20250102 | 113100 | 3442820650 | 29200 | 29200 | 29200 | 29200 | 419 |
| 510 | 20250102 | 113000 | 3430585850 | 29200 | 29200 | 29250 | 29200 | 137 |
| 511 | 20250102 | 112900 | 3426585250 | 29250 | 29250 | 29250 | 29250 | 6 |
| 512 | 20250102 | 112800 | 3426409750 | 29250 | 29250 | 29250 | 29250 | 4 |
| 513 | 20250102 | 112700 | 3426292750 | 29200 | 29200 | 29200 | 29200 | 100 |
| 514 | 20250102 | 112600 | 3423372750 | 29200 | 29150 | 29200 | 29150 | 241 |
| 515 | 20250102 | 112500 | 3416347550 | 29150 | 29050 | 29150 | 29050 | 388 |
| 516 | 20250102 | 112400 | 3405059450 | 29100 | 29100 | 29100 | 29100 | 99 |
| 517 | 20250102 | 112300 | 3402178550 | 29100 | 29050 | 29150 | 29050 | 210 |
| 518 | 20250102 | 112200 | 3396074250 | 29050 | 29100 | 29100 | 29050 | 71 |
| 519 | 20250102 | 112100 | 3394011400 | 29100 | 29200 | 29250 | 29000 | 1146 |
| 520 | 20250102 | 112000 | 3360746300 | 29250 | 29350 | 29350 | 29250 | 5 |
| 521 | 20250102 | 111900 | 3360599950 | 29300 | 29400 | 29400 | 29000 | 4645 |
| 522 | 20250102 | 111800 | 3225451300 | 29400 | 29250 | 29400 | 29250 | 2 |
| 523 | 20250102 | 111700 | 3225392650 | 29250 | 29250 | 29300 | 29250 | 100 |
| 524 | 20250102 | 111600 | 3222467450 | 29250 | 29200 | 29450 | 29200 | 748 |
| 525 | 20250102 | 111500 | 3200608850 | 29200 | 29200 | 29200 | 29200 | 54 |
| 526 | 20250102 | 111400 | 3199032050 | 29200 | 29250 | 29250 | 29150 | 844 |
| 527 | 20250102 | 111300 | 3174384900 | 29250 | 29350 | 29350 | 29250 | 636 |
| 528 | 20250102 | 111200 | 3155770500 | 29350 | 29500 | 29500 | 29350 | 268 |
| 529 | 20250102 | 111100 | 3147904350 | 29350 | 29400 | 29400 | 29300 | 2606 |
| 530 | 20250102 | 111000 | 3071422650 | 29400 | 29600 | 29600 | 29400 | 201 |
| 531 | 20250102 | 110900 | 3065503600 | 29600 | 29500 | 29600 | 29500 | 413 |
| 532 | 20250102 | 110800 | 3053293800 | 29400 | 29400 | 29400 | 29400 | 105 |
| 533 | 20250102 | 110700 | 3050206800 | 29400 | 29400 | 29400 | 29350 | 57 |
| 534 | 20250102 | 110600 | 3048531050 | 29400 | 29400 | 29400 | 29400 | 20 |
| 535 | 20250102 | 110500 | 3047943050 | 29400 | 29450 | 29500 | 29400 | 343 |
| 536 | 20250102 | 110400 | 3037854950 | 29300 | 29300 | 29300 | 29300 | 101 |
| 537 | 20250102 | 110300 | 3034895650 | 29300 | 29350 | 29350 | 29300 | 1621 |
| 538 | 20250102 | 110200 | 2987383200 | 29350 | 29350 | 29450 | 29250 | 2996 |
| 539 | 20250102 | 110100 | 2899487450 | 29350 | 29350 | 29500 | 29300 | 1976 |
| 540 | 20250102 | 110000 | 2841475200 | 29300 | 29450 | 29450 | 29300 | 2639 |
| 541 | 20250102 | 105900 | 2763927650 | 29450 | 29550 | 29550 | 29450 | 71 |
| 542 | 20250102 | 105800 | 2761830800 | 29550 | 29500 | 29650 | 29500 | 45 |
| 543 | 20250102 | 105700 | 2760501350 | 29500 | 29550 | 29550 | 29500 | 2670 |
| 544 | 20250102 | 105600 | 2681704950 | 29600 | 29650 | 29700 | 29500 | 548 |
| 545 | 20250102 | 105500 | 2665484100 | 29650 | 29600 | 29650 | 29550 | 26 |
| 546 | 20250102 | 105400 | 2664714650 | 29550 | 29550 | 29600 | 29550 | 604 |
| 547 | 20250102 | 105300 | 2646866300 | 29650 | 29650 | 29650 | 29550 | 84 |
| 548 | 20250102 | 105200 | 2644381250 | 29650 | 29600 | 29650 | 29600 | 222 |
| 549 | 20250102 | 105100 | 2637809250 | 29650 | 29650 | 29650 | 29650 | 5 |
| 550 | 20250102 | 105000 | 2637661000 | 29650 | 29700 | 29700 | 29650 | 306 |
| 551 | 20250102 | 104900 | 2628582750 | 29700 | 29700 | 29700 | 29700 | 138 |
| 552 | 20250102 | 104800 | 2624484150 | 29700 | 29700 | 29700 | 29700 | 66 |
| 553 | 20250102 | 104700 | 2622523950 | 29700 | 29750 | 29750 | 29600 | 1703 |
| 554 | 20250102 | 104600 | 2571973050 | 29750 | 29750 | 29750 | 29700 | 86 |
| 555 | 20250102 | 104500 | 2569415050 | 29700 | 29700 | 29700 | 29700 | 979 |
| 556 | 20250102 | 104400 | 2540338750 | 29700 | 29650 | 29700 | 29650 | 775 |
| 557 | 20250102 | 104300 | 2517357350 | 29650 | 29650 | 29650 | 29650 | 27 |
| 558 | 20250102 | 104200 | 2516556800 | 29600 | 29550 | 29600 | 29550 | 37 |
| 559 | 20250102 | 104100 | 2515462650 | 29600 | 29550 | 29600 | 29550 | 720 |
| 560 | 20250102 | 104000 | 2494183450 | 29550 | 29600 | 29700 | 29550 | 629 |
| 561 | 20250102 | 103900 | 2475578450 | 29550 | 29650 | 29650 | 29550 | 442 |
| 562 | 20250102 | 103800 | 2462481150 | 29750 | 29650 | 29750 | 29650 | 170 |
| 563 | 20250102 | 103700 | 2457439450 | 29700 | 29650 | 29700 | 29550 | 1919 |
| 564 | 20250102 | 103600 | 2400674750 | 29650 | 29800 | 29800 | 29600 | 220 |
| 565 | 20250102 | 103500 | 2394144750 | 29700 | 29800 | 29800 | 29700 | 3483 |
| 566 | 20250102 | 103400 | 2290463150 | 29950 | 29850 | 30000 | 29800 | 814 |
| 567 | 20250102 | 103300 | 2266139400 | 29850 | 29900 | 29900 | 29850 | 205 |
| 568 | 20250102 | 103200 | 2260020000 | 29900 | 29800 | 29900 | 29800 | 467 |
| 569 | 20250102 | 103100 | 2246069850 | 29800 | 29800 | 29800 | 29800 | 54 |
| 570 | 20250102 | 103000 | 2244460650 | 29900 | 29800 | 29900 | 29800 | 42 |
| 571 | 20250102 | 102900 | 2243208650 | 29800 | 29950 | 29950 | 29750 | 1654 |
| 572 | 20250102 | 102800 | 2193805150 | 30000 | 30000 | 30000 | 29950 | 319 |
| 573 | 20250102 | 102700 | 2184237650 | 30050 | 30000 | 30100 | 30000 | 1058 |
| 574 | 20250102 | 102600 | 2152408700 | 30100 | 30000 | 30100 | 30000 | 501 |
| 575 | 20250102 | 102500 | 2137356300 | 29950 | 29900 | 30000 | 29900 | 255 |
| 576 | 20250102 | 102400 | 2129727050 | 29900 | 30000 | 30000 | 29850 | 670 |
| 577 | 20250102 | 102300 | 2109664500 | 29850 | 30000 | 30000 | 29800 | 1941 |
| 578 | 20250102 | 102200 | 2051648150 | 30000 | 30000 | 30050 | 30000 | 169 |
| 579 | 20250102 | 102100 | 2046574050 | 29950 | 30050 | 30050 | 29950 | 1336 |
| 580 | 20250102 | 102000 | 2006444000 | 30050 | 30200 | 30200 | 30050 | 2041 |
| 581 | 20250102 | 101900 | 1944907300 | 30200 | 30250 | 30250 | 30200 | 36 |
| 582 | 20250102 | 101800 | 1943818550 | 30250 | 30250 | 30300 | 30200 | 322 |
| 583 | 20250102 | 101700 | 1934077150 | 30250 | 30250 | 30250 | 30200 | 780 |
| 584 | 20250102 | 101600 | 1910485150 | 30250 | 30250 | 30350 | 30200 | 2042 |
| 585 | 20250102 | 101500 | 1848687550 | 30300 | 30300 | 30300 | 30150 | 1916 |
| 586 | 20250102 | 101400 | 1790699250 | 30300 | 30250 | 30300 | 30200 | 2150 |
| 587 | 20250102 | 101300 | 1725620550 | 30250 | 30150 | 30250 | 30050 | 3419 |
| 588 | 20250102 | 101200 | 1622425350 | 30150 | 29900 | 30200 | 29900 | 2821 |
| 589 | 20250102 | 101100 | 1537539800 | 29900 | 30150 | 30200 | 29900 | 1570 |
| 590 | 20250102 | 101000 | 1490326650 | 30200 | 30000 | 30200 | 29900 | 5613 |
| 591 | 20250102 | 100900 | 1321377450 | 30000 | 29600 | 30000 | 29600 | 2242 |
| 592 | 20250102 | 100800 | 1254400100 | 29400 | 29650 | 29700 | 29400 | 2496 |
| 593 | 20250102 | 100700 | 1180620050 | 29650 | 29600 | 29650 | 29500 | 1255 |
| 594 | 20250102 | 100600 | 1143576550 | 29650 | 29850 | 29850 | 29450 | 6098 |
| 595 | 20250102 | 100500 | 962662550 | 29850 | 29900 | 30200 | 29700 | 3453 |
| 596 | 20250102 | 100400 | 859120400 | 30050 | 30000 | 30300 | 29700 | 4536 |
| 597 | 20250102 | 100300 | 723205850 | 30050 | 29850 | 30300 | 29800 | 5456 |
| 598 | 20250102 | 100200 | 559104600 | 29900 | 30050 | 30150 | 29850 | 2069 |
| 599 | 20250102 | 100100 | 497114900 | 30200 | 30550 | 30550 | 29850 | 6725 |
| 600 | 20250102 | 100000 | 293913200 | 30300 | 29050 | 30700 | 29050 | 9903 |