32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 3 | 20250109 | 190500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20250109 | 190400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20250109 | 190300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20250109 | 190200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20250109 | 190100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20250109 | 190000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20250109 | 185900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20250109 | 185800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20250109 | 185700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20250109 | 185600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20250109 | 185500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20250109 | 185400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20250109 | 185300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20250109 | 185200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20250109 | 185100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20250109 | 185000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20250109 | 184900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20250109 | 184800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20250109 | 184700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20250109 | 184600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20250109 | 184500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20250109 | 184400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20250109 | 184300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20250109 | 184200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20250109 | 184100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20250109 | 184000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20250109 | 183900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20250109 | 183800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20250109 | 183700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20250109 | 183600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 33 | 20250109 | 183500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20250109 | 183400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20250109 | 183300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20250109 | 183200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20250109 | 183100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20250109 | 183000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20250109 | 182900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20250109 | 182800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20250109 | 182700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20250109 | 182600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20250109 | 182500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20250109 | 182400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20250109 | 182300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20250109 | 182200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20250109 | 182100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20250109 | 182000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20250109 | 181900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20250109 | 181800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20250109 | 181700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20250109 | 181600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20250109 | 181500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20250109 | 181400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20250109 | 181300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20250109 | 181200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20250109 | 181100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20250109 | 181000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20250109 | 180900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20250109 | 180800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20250109 | 180700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20250109 | 180600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 63 | 20250109 | 180500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20250109 | 180400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20250109 | 180300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20250109 | 180200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20250109 | 180100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20250109 | 180000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20250109 | 175900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20250109 | 175800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20250109 | 175700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20250109 | 175600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20250109 | 175500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20250109 | 175400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20250109 | 175300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20250109 | 175200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20250109 | 175100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20250109 | 175000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20250109 | 174900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20250109 | 174800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20250109 | 174700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20250109 | 174600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20250109 | 174500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20250109 | 174400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20250109 | 174300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20250109 | 174200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20250109 | 174100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20250109 | 174000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20250109 | 173900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20250109 | 173800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20250109 | 173700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20250109 | 173600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 93 | 20250109 | 173500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20250109 | 173400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20250109 | 173300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20250109 | 173200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20250109 | 173100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20250109 | 173000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20250109 | 172900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20250109 | 172800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20250109 | 172700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20250109 | 172600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20250109 | 172500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20250109 | 172400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20250109 | 172300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20250109 | 172200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20250109 | 172100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20250109 | 172000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20250109 | 171900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20250109 | 171800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20250109 | 171700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20250109 | 171600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20250109 | 171500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20250109 | 171400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20250109 | 171300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20250109 | 171200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20250109 | 171100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20250109 | 171000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20250109 | 170900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20250109 | 170800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20250109 | 170700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20250109 | 170600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 123 | 20250109 | 170500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20250109 | 170400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20250109 | 170300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20250109 | 170200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20250109 | 170100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20250109 | 170000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20250109 | 165900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20250109 | 165800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20250109 | 165700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20250109 | 165600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20250109 | 165500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20250109 | 165400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20250109 | 165300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20250109 | 165200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20250109 | 165100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20250109 | 165000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20250109 | 164900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20250109 | 164800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20250109 | 164700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20250109 | 164600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20250109 | 164500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20250109 | 164400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20250109 | 164300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20250109 | 164200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20250109 | 164100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20250109 | 164000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20250109 | 163900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20250109 | 163800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20250109 | 163700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20250109 | 163600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 153 | 20250109 | 163500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20250109 | 163400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20250109 | 163300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20250109 | 163200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20250109 | 163100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20250109 | 163000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20250109 | 162900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20250109 | 162800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20250109 | 162700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20250109 | 162600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20250109 | 162500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20250109 | 162400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20250109 | 162300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20250109 | 162200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20250109 | 162100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20250109 | 162000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20250109 | 161900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20250109 | 161800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20250109 | 161700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20250109 | 161600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20250109 | 161500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20250109 | 161400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20250109 | 161300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20250109 | 161200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20250109 | 161100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20250109 | 161000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20250109 | 160900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20250109 | 160800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20250109 | 160700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20250109 | 160600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 183 | 20250109 | 160500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20250109 | 160400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20250109 | 160300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20250109 | 160200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20250109 | 160100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20250109 | 160000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20250109 | 155900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20250109 | 155800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20250109 | 155700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20250109 | 155600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20250109 | 155500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20250109 | 155400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20250109 | 155300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20250109 | 155200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20250109 | 155100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20250109 | 155000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20250109 | 154900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20250109 | 154800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20250109 | 154700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20250109 | 154600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20250109 | 154500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20250109 | 154400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20250109 | 154300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20250109 | 154200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20250109 | 154100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20250109 | 154000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20250109 | 153900 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20250109 | 153800 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20250109 | 153700 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20250109 | 153600 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 213 | 20250109 | 153500 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20250109 | 153400 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20250109 | 153300 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20250109 | 153200 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20250109 | 153100 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20250109 | 153000 | 3293676750 | 24550 | 24550 | 24550 | 24550 | 8603 |
| 219 | 20250109 | 152900 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250109 | 152800 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250109 | 152700 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250109 | 152600 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250109 | 152500 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250109 | 152400 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250109 | 152300 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250109 | 152200 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250109 | 152100 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250109 | 152000 | 3082473100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250109 | 151900 | 3082473100 | 24800 | 24750 | 24800 | 24700 | 70 |
| 230 | 20250109 | 151800 | 3080743800 | 24750 | 24800 | 24800 | 24700 | 180 |
| 231 | 20250109 | 151700 | 3076289200 | 24750 | 24700 | 24850 | 24700 | 81 |
| 232 | 20250109 | 151600 | 3074286050 | 24800 | 24700 | 24800 | 24700 | 3547 |
| 233 | 20250109 | 151500 | 2986499050 | 24700 | 24700 | 24750 | 24700 | 375 |
| 234 | 20250109 | 151400 | 2977231500 | 24700 | 24650 | 24750 | 24600 | 1000 |
| 235 | 20250109 | 151300 | 2952496700 | 24650 | 24650 | 24700 | 24600 | 342 |
| 236 | 20250109 | 151200 | 2944067450 | 24650 | 24650 | 24750 | 24650 | 457 |
| 237 | 20250109 | 151100 | 2932781100 | 24650 | 24650 | 24700 | 24600 | 138 |
| 238 | 20250109 | 151000 | 2929382150 | 24650 | 24650 | 24700 | 24600 | 135 |
| 239 | 20250109 | 150900 | 2926059000 | 24650 | 24650 | 24700 | 24650 | 238 |
| 240 | 20250109 | 150800 | 2920191150 | 24650 | 24700 | 24700 | 24650 | 570 |
| 241 | 20250109 | 150700 | 2906118250 | 24700 | 24650 | 24750 | 24650 | 494 |
| 242 | 20250109 | 150600 | 2893916700 | 24650 | 24650 | 24700 | 24650 | 542 |
| 243 | 20250109 | 150500 | 2880546650 | 24650 | 24700 | 24700 | 24650 | 188 |
| 244 | 20250109 | 150400 | 2875906950 | 24700 | 24750 | 24750 | 24700 | 317 |
| 245 | 20250109 | 150300 | 2868076900 | 24700 | 24700 | 24800 | 24700 | 706 |
| 246 | 20250109 | 150200 | 2850621400 | 24750 | 24700 | 24750 | 24700 | 265 |
| 247 | 20250109 | 150100 | 2844068700 | 24700 | 24750 | 24750 | 24700 | 115 |
| 248 | 20250109 | 150000 | 2841227850 | 24700 | 24650 | 24800 | 24650 | 4073 |
| 249 | 20250109 | 145900 | 2740612550 | 24650 | 24650 | 24700 | 24650 | 115 |
| 250 | 20250109 | 145800 | 2737777700 | 24700 | 24700 | 24700 | 24650 | 179 |
| 251 | 20250109 | 145700 | 2733358950 | 24700 | 24750 | 24750 | 24700 | 129 |
| 252 | 20250109 | 145600 | 2730170400 | 24750 | 24700 | 24800 | 24700 | 170 |
| 253 | 20250109 | 145500 | 2725965000 | 24700 | 24650 | 24800 | 24650 | 148 |
| 254 | 20250109 | 145400 | 2722308400 | 24750 | 24600 | 24800 | 24600 | 343 |
| 255 | 20250109 | 145300 | 2713831600 | 24800 | 24550 | 24800 | 24450 | 5874 |
| 256 | 20250109 | 145200 | 2569065650 | 24550 | 24550 | 24550 | 24450 | 602 |
| 257 | 20250109 | 145100 | 2554300450 | 24450 | 24450 | 24550 | 24450 | 188 |
| 258 | 20250109 | 145000 | 2549698600 | 24450 | 24450 | 24500 | 24450 | 116 |
| 259 | 20250109 | 144900 | 2546861550 | 24500 | 24450 | 24500 | 24450 | 172 |
| 260 | 20250109 | 144800 | 2542651100 | 24450 | 24400 | 24550 | 24400 | 207 |
| 261 | 20250109 | 144700 | 2537589550 | 24500 | 24450 | 24500 | 24450 | 525 |
| 262 | 20250109 | 144600 | 2524747850 | 24450 | 24500 | 24500 | 24450 | 99 |
| 263 | 20250109 | 144500 | 2522325500 | 24450 | 24550 | 24550 | 24450 | 135 |
| 264 | 20250109 | 144400 | 2519019350 | 24500 | 24500 | 24550 | 24500 | 165 |
| 265 | 20250109 | 144300 | 2514976300 | 24550 | 24550 | 24550 | 24500 | 94 |
| 266 | 20250109 | 144200 | 2512672950 | 24450 | 24450 | 24600 | 24450 | 141 |
| 267 | 20250109 | 144100 | 2509222000 | 24450 | 24500 | 24600 | 24450 | 525 |
| 268 | 20250109 | 144000 | 2496341000 | 24500 | 24450 | 24550 | 24450 | 119 |
| 269 | 20250109 | 143900 | 2493426800 | 24450 | 24500 | 24550 | 24450 | 108 |
| 270 | 20250109 | 143800 | 2490784000 | 24450 | 24450 | 24500 | 24450 | 358 |
| 271 | 20250109 | 143700 | 2482026850 | 24550 | 24500 | 24550 | 24450 | 161 |
| 272 | 20250109 | 143600 | 2478085300 | 24500 | 24450 | 24550 | 24450 | 285 |
| 273 | 20250109 | 143500 | 2471105350 | 24500 | 24500 | 24500 | 24500 | 296 |
| 274 | 20250109 | 143400 | 2463853350 | 24500 | 24500 | 24550 | 24500 | 262 |
| 275 | 20250109 | 143300 | 2457430300 | 24550 | 24500 | 24550 | 24500 | 81 |
| 276 | 20250109 | 143200 | 2455445700 | 24500 | 24500 | 24550 | 24500 | 115 |
| 277 | 20250109 | 143100 | 2452628100 | 24500 | 24500 | 24500 | 24450 | 1282 |
| 278 | 20250109 | 143000 | 2421265900 | 24500 | 24500 | 24550 | 24500 | 312 |
| 279 | 20250109 | 142900 | 2413621850 | 24500 | 24500 | 24500 | 24500 | 109 |
| 280 | 20250109 | 142800 | 2410951350 | 24500 | 24500 | 24550 | 24500 | 114 |
| 281 | 20250109 | 142700 | 2408158300 | 24500 | 24550 | 24550 | 24500 | 160 |
| 282 | 20250109 | 142600 | 2404237800 | 24500 | 24550 | 24550 | 24500 | 98 |
| 283 | 20250109 | 142500 | 2401836700 | 24500 | 24500 | 24550 | 24500 | 120 |
| 284 | 20250109 | 142400 | 2398896050 | 24500 | 24500 | 24550 | 24500 | 121 |
| 285 | 20250109 | 142300 | 2395930950 | 24550 | 24500 | 24550 | 24500 | 262 |
| 286 | 20250109 | 142200 | 2389511550 | 24500 | 24500 | 24550 | 24500 | 121 |
| 287 | 20250109 | 142100 | 2386545800 | 24500 | 24500 | 24550 | 24500 | 230 |
| 288 | 20250109 | 142000 | 2380909550 | 24500 | 24500 | 24550 | 24500 | 154 |
| 289 | 20250109 | 141900 | 2377136350 | 24500 | 24500 | 24500 | 24500 | 255 |
| 290 | 20250109 | 141800 | 2370888850 | 24500 | 24550 | 24600 | 24500 | 224 |
| 291 | 20250109 | 141700 | 2365392650 | 24550 | 24550 | 24600 | 24500 | 181 |
| 292 | 20250109 | 141600 | 2360949450 | 24600 | 24600 | 24600 | 24550 | 63 |
| 293 | 20250109 | 141500 | 2359402600 | 24550 | 24550 | 24600 | 24500 | 394 |
| 294 | 20250109 | 141400 | 2349734850 | 24550 | 24550 | 24550 | 24550 | 111 |
| 295 | 20250109 | 141300 | 2347009800 | 24550 | 24550 | 24600 | 24550 | 286 |
| 296 | 20250109 | 141200 | 2339988050 | 24550 | 24550 | 24550 | 24550 | 398 |
| 297 | 20250109 | 141100 | 2330217150 | 24550 | 24550 | 24600 | 24550 | 125 |
| 298 | 20250109 | 141000 | 2327148250 | 24550 | 24550 | 24600 | 24550 | 91 |
| 299 | 20250109 | 140900 | 2324914150 | 24550 | 24550 | 24550 | 24550 | 129 |
| 300 | 20250109 | 140800 | 2321747200 | 24550 | 24550 | 24600 | 24550 | 67 |
| 301 | 20250109 | 140700 | 2320102300 | 24550 | 24600 | 24600 | 24550 | 650 |
| 302 | 20250109 | 140600 | 2304128250 | 24600 | 24600 | 24600 | 24600 | 267 |
| 303 | 20250109 | 140500 | 2297560050 | 24600 | 24600 | 24600 | 24600 | 89 |
| 304 | 20250109 | 140400 | 2295370650 | 24600 | 24600 | 24650 | 24600 | 212 |
| 305 | 20250109 | 140300 | 2290155400 | 24600 | 24600 | 24600 | 24600 | 475 |
| 306 | 20250109 | 140200 | 2278470400 | 24600 | 24600 | 24600 | 24600 | 83 |
| 307 | 20250109 | 140100 | 2276428600 | 24600 | 24650 | 24650 | 24600 | 124 |
| 308 | 20250109 | 140000 | 2273378100 | 24600 | 24600 | 24600 | 24600 | 212 |
| 309 | 20250109 | 135900 | 2268162900 | 24600 | 24550 | 24600 | 24550 | 198 |
| 310 | 20250109 | 135800 | 2263292150 | 24600 | 24650 | 24650 | 24600 | 106 |
| 311 | 20250109 | 135700 | 2260684500 | 24600 | 24600 | 24600 | 24550 | 235 |
| 312 | 20250109 | 135600 | 2254912300 | 24550 | 24600 | 24600 | 24550 | 476 |
| 313 | 20250109 | 135500 | 2243202950 | 24600 | 24550 | 24600 | 24550 | 15 |
| 314 | 20250109 | 135400 | 2242834500 | 24600 | 24600 | 24600 | 24600 | 1 |
| 315 | 20250109 | 135300 | 2242809900 | 24550 | 24550 | 24550 | 24550 | 236 |
| 316 | 20250109 | 135200 | 2237016100 | 24550 | 24600 | 24600 | 24550 | 217 |
| 317 | 20250109 | 135100 | 2231687900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 318 | 20250109 | 135000 | 2231687900 | 24600 | 24600 | 24600 | 24600 | 48 |
| 319 | 20250109 | 134900 | 2230507100 | 24550 | 24550 | 24550 | 24550 | 62 |
| 320 | 20250109 | 134800 | 2228985000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 321 | 20250109 | 134700 | 2228985000 | 24550 | 24550 | 24550 | 24550 | 61 |
| 322 | 20250109 | 134600 | 2227487450 | 24550 | 24550 | 24550 | 24550 | 50 |
| 323 | 20250109 | 134500 | 2226259950 | 24550 | 24550 | 24550 | 24550 | 53 |
| 324 | 20250109 | 134400 | 2224958800 | 24500 | 24550 | 24550 | 24500 | 107 |
| 325 | 20250109 | 134300 | 2222332300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 326 | 20250109 | 134200 | 2222332300 | 24650 | 24550 | 24650 | 24550 | 323 |
| 327 | 20250109 | 134100 | 2214401350 | 24650 | 24550 | 24650 | 24550 | 29 |
| 328 | 20250109 | 134000 | 2213689300 | 24650 | 24650 | 24650 | 24550 | 3 |
| 329 | 20250109 | 133900 | 2213615450 | 24550 | 24600 | 24650 | 24550 | 141 |
| 330 | 20250109 | 133800 | 2210151700 | 24650 | 24650 | 24650 | 24550 | 342 |
| 331 | 20250109 | 133700 | 2201724600 | 24650 | 24600 | 24650 | 24550 | 111 |
| 332 | 20250109 | 133600 | 2198995550 | 24500 | 24450 | 24600 | 24450 | 4230 |
| 333 | 20250109 | 133500 | 2095181200 | 24450 | 24500 | 24500 | 24450 | 1816 |
| 334 | 20250109 | 133400 | 2050707100 | 24550 | 24650 | 24650 | 24550 | 3084 |
| 335 | 20250109 | 133300 | 1974899950 | 24650 | 24600 | 24650 | 24600 | 12 |
| 336 | 20250109 | 133200 | 1974604700 | 24650 | 24650 | 24650 | 24650 | 448 |
| 337 | 20250109 | 133100 | 1963561500 | 24650 | 24650 | 24650 | 24650 | 1 |
| 338 | 20250109 | 133000 | 1963536850 | 24650 | 24650 | 24650 | 24650 | 1 |
| 339 | 20250109 | 132900 | 1963512200 | 24650 | 24650 | 24700 | 24650 | 29 |
| 340 | 20250109 | 132800 | 1962797200 | 24650 | 24650 | 24700 | 24650 | 112 |
| 341 | 20250109 | 132700 | 1960035400 | 24700 | 24700 | 24700 | 24650 | 4 |
| 342 | 20250109 | 132600 | 1959936700 | 24650 | 24700 | 24700 | 24650 | 356 |
| 343 | 20250109 | 132500 | 1951155800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 344 | 20250109 | 132400 | 1951155800 | 24700 | 24650 | 24700 | 24650 | 32 |
| 345 | 20250109 | 132300 | 1950366900 | 24650 | 24600 | 24700 | 24600 | 235 |
| 346 | 20250109 | 132200 | 1944575500 | 24650 | 24650 | 24650 | 24650 | 546 |
| 347 | 20250109 | 132100 | 1931116600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 348 | 20250109 | 132000 | 1931091900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 349 | 20250109 | 131900 | 1931091900 | 24700 | 24650 | 24700 | 24650 | 8 |
| 350 | 20250109 | 131800 | 1930894550 | 24750 | 24750 | 24750 | 24750 | 0 |
| 351 | 20250109 | 131700 | 1930894550 | 24750 | 24700 | 24750 | 24700 | 2911 |
| 352 | 20250109 | 131600 | 1858992100 | 24700 | 24700 | 24750 | 24700 | 19 |
| 353 | 20250109 | 131500 | 1858522750 | 24750 | 24750 | 24750 | 24750 | 1 |
| 354 | 20250109 | 131400 | 1858498000 | 24750 | 24750 | 24800 | 24750 | 372 |
| 355 | 20250109 | 131300 | 1849290850 | 24850 | 24800 | 24850 | 24800 | 215 |
| 356 | 20250109 | 131200 | 1843958600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 357 | 20250109 | 131100 | 1843958600 | 24850 | 24800 | 24850 | 24800 | 121 |
| 358 | 20250109 | 131000 | 1840957650 | 24850 | 24850 | 24850 | 24850 | 245 |
| 359 | 20250109 | 130900 | 1834869400 | 24900 | 24850 | 24900 | 24850 | 408 |
| 360 | 20250109 | 130800 | 1824729950 | 24850 | 24850 | 24850 | 24850 | 101 |
| 361 | 20250109 | 130700 | 1822220100 | 24850 | 24800 | 24850 | 24800 | 144 |
| 362 | 20250109 | 130600 | 1818642000 | 24850 | 24850 | 24850 | 24800 | 24 |
| 363 | 20250109 | 130500 | 1818045950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 364 | 20250109 | 130400 | 1818045950 | 24850 | 24850 | 24850 | 24850 | 3 |
| 365 | 20250109 | 130300 | 1817971400 | 24850 | 24850 | 24850 | 24850 | 40 |
| 366 | 20250109 | 130200 | 1816977400 | 24850 | 24850 | 24850 | 24850 | 42 |
| 367 | 20250109 | 130100 | 1815933700 | 24850 | 24850 | 24850 | 24850 | 3 |
| 368 | 20250109 | 130000 | 1815859150 | 24850 | 24850 | 24850 | 24800 | 89 |
| 369 | 20250109 | 125900 | 1813651800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 370 | 20250109 | 125800 | 1813651800 | 24850 | 24800 | 24850 | 24800 | 23 |
| 371 | 20250109 | 125700 | 1813081350 | 24850 | 24800 | 24850 | 24800 | 104 |
| 372 | 20250109 | 125600 | 1810502100 | 24800 | 24750 | 24800 | 24750 | 218 |
| 373 | 20250109 | 125500 | 1805104000 | 24800 | 24750 | 24800 | 24750 | 747 |
| 374 | 20250109 | 125400 | 1786615700 | 24750 | 24800 | 24800 | 24750 | 21 |
| 375 | 20250109 | 125300 | 1786095900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 376 | 20250109 | 125200 | 1786071100 | 24800 | 24800 | 24800 | 24800 | 20 |
| 377 | 20250109 | 125100 | 1785575100 | 24750 | 24800 | 24800 | 24750 | 23 |
| 378 | 20250109 | 125000 | 1785005700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 379 | 20250109 | 124900 | 1785005700 | 24800 | 24800 | 24800 | 24800 | 2 |
| 380 | 20250109 | 124800 | 1784956100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 381 | 20250109 | 124700 | 1784956100 | 24850 | 24800 | 24850 | 24800 | 104 |
| 382 | 20250109 | 124600 | 1782376750 | 24800 | 24750 | 24800 | 24700 | 207 |
| 383 | 20250109 | 124500 | 1777253500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 384 | 20250109 | 124400 | 1777228750 | 24750 | 24750 | 24750 | 24750 | 1 |
| 385 | 20250109 | 124300 | 1777204000 | 24750 | 24650 | 24750 | 24650 | 554 |
| 386 | 20250109 | 124200 | 1763520750 | 24700 | 24700 | 24700 | 24650 | 55 |
| 387 | 20250109 | 124100 | 1762164750 | 24700 | 24650 | 24700 | 24650 | 141 |
| 388 | 20250109 | 124000 | 1758689000 | 24700 | 24700 | 24700 | 24700 | 53 |
| 389 | 20250109 | 123900 | 1757379900 | 24700 | 24650 | 24700 | 24600 | 2031 |
| 390 | 20250109 | 123800 | 1707384950 | 24650 | 24700 | 24700 | 24650 | 41 |
| 391 | 20250109 | 123700 | 1706372300 | 24700 | 24700 | 24700 | 24700 | 9 |
| 392 | 20250109 | 123600 | 1706150000 | 24650 | 24700 | 24700 | 24650 | 11 |
| 393 | 20250109 | 123500 | 1705878800 | 24700 | 24700 | 24700 | 24700 | 44 |
| 394 | 20250109 | 123400 | 1704792000 | 24650 | 24650 | 24650 | 24650 | 1 |
| 395 | 20250109 | 123300 | 1704767350 | 24700 | 24700 | 24700 | 24700 | 1 |
| 396 | 20250109 | 123200 | 1704742650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 397 | 20250109 | 123100 | 1704718000 | 24700 | 24700 | 24700 | 24700 | 3 |
| 398 | 20250109 | 123000 | 1704643900 | 24700 | 24700 | 24700 | 24700 | 22 |
| 399 | 20250109 | 122900 | 1704100500 | 24650 | 24750 | 24750 | 24650 | 106 |
| 400 | 20250109 | 122800 | 1701484700 | 24750 | 24650 | 24750 | 24650 | 19 |
| 401 | 20250109 | 122700 | 1701016250 | 24650 | 24750 | 24750 | 24650 | 722 |
| 402 | 20250109 | 122600 | 1683186900 | 24750 | 24750 | 24750 | 24750 | 11 |
| 403 | 20250109 | 122500 | 1682914650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 404 | 20250109 | 122400 | 1682914650 | 24800 | 24800 | 24800 | 24800 | 220 |
| 405 | 20250109 | 122300 | 1677458650 | 24700 | 24700 | 24800 | 24700 | 144 |
| 406 | 20250109 | 122200 | 1673901600 | 24700 | 24650 | 24700 | 24650 | 27 |
| 407 | 20250109 | 122100 | 1673236000 | 24650 | 24700 | 24700 | 24650 | 100 |
| 408 | 20250109 | 122000 | 1670769650 | 24700 | 24750 | 24750 | 24700 | 13 |
| 409 | 20250109 | 121900 | 1670448500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 410 | 20250109 | 121800 | 1670448500 | 24800 | 24750 | 24800 | 24750 | 4 |
| 411 | 20250109 | 121700 | 1670349400 | 24800 | 24700 | 24800 | 24700 | 52 |
| 412 | 20250109 | 121600 | 1669059900 | 24800 | 24700 | 24800 | 24650 | 123 |
| 413 | 20250109 | 121500 | 1666021600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 414 | 20250109 | 121400 | 1665996900 | 24600 | 24700 | 24750 | 24600 | 166 |
| 415 | 20250109 | 121300 | 1661904350 | 24700 | 24750 | 24750 | 24700 | 218 |
| 416 | 20250109 | 121200 | 1656519400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 417 | 20250109 | 121100 | 1656519400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 418 | 20250109 | 121000 | 1656519400 | 24800 | 24800 | 24800 | 24750 | 5 |
| 419 | 20250109 | 120900 | 1656395550 | 24750 | 24800 | 24800 | 24650 | 78 |
| 420 | 20250109 | 120800 | 1654468200 | 24800 | 24750 | 24800 | 24750 | 6 |
| 421 | 20250109 | 120700 | 1654319550 | 24800 | 24700 | 24800 | 24700 | 737 |
| 422 | 20250109 | 120600 | 1636115500 | 24700 | 24700 | 24700 | 24700 | 100 |
| 423 | 20250109 | 120500 | 1633645500 | 24700 | 24650 | 24700 | 24600 | 116 |
| 424 | 20250109 | 120400 | 1630786150 | 24650 | 24650 | 24650 | 24600 | 232 |
| 425 | 20250109 | 120300 | 1625077200 | 24650 | 24650 | 24650 | 24650 | 88 |
| 426 | 20250109 | 120200 | 1622908000 | 24650 | 24650 | 24650 | 24650 | 231 |
| 427 | 20250109 | 120100 | 1617213850 | 24650 | 24650 | 24650 | 24600 | 254 |
| 428 | 20250109 | 120000 | 1610953650 | 24650 | 24600 | 24650 | 24600 | 42 |
| 429 | 20250109 | 115900 | 1609919400 | 24600 | 24600 | 24600 | 24600 | 725 |
| 430 | 20250109 | 115800 | 1592084400 | 24650 | 24650 | 24650 | 24650 | 113 |
| 431 | 20250109 | 115700 | 1589298950 | 24700 | 24650 | 24700 | 24650 | 601 |
| 432 | 20250109 | 115600 | 1574475350 | 24650 | 24700 | 24700 | 24650 | 97 |
| 433 | 20250109 | 115500 | 1572081100 | 24700 | 24650 | 24700 | 24650 | 475 |
| 434 | 20250109 | 115400 | 1560357550 | 24700 | 24750 | 24750 | 24600 | 4896 |
| 435 | 20250109 | 115300 | 1439409450 | 24850 | 24800 | 24850 | 24750 | 1628 |
| 436 | 20250109 | 115200 | 1399107400 | 24850 | 24800 | 24850 | 24800 | 34 |
| 437 | 20250109 | 115100 | 1398264150 | 24800 | 24850 | 24850 | 24800 | 2110 |
| 438 | 20250109 | 115000 | 1345935900 | 24850 | 24850 | 24850 | 24850 | 196 |
| 439 | 20250109 | 114900 | 1341065300 | 24850 | 24900 | 24950 | 24850 | 1438 |
| 440 | 20250109 | 114800 | 1305316500 | 24950 | 24850 | 24950 | 24850 | 130 |
| 441 | 20250109 | 114700 | 1302085100 | 24900 | 24900 | 24900 | 24900 | 131 |
| 442 | 20250109 | 114600 | 1298823200 | 24950 | 24900 | 24950 | 24900 | 15 |
| 443 | 20250109 | 114500 | 1298449650 | 24900 | 24900 | 24900 | 24900 | 100 |
| 444 | 20250109 | 114400 | 1295959650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 445 | 20250109 | 114300 | 1295959650 | 24900 | 24900 | 24900 | 24900 | 4 |
| 446 | 20250109 | 114200 | 1295860050 | 24950 | 24900 | 24950 | 24900 | 3 |
| 447 | 20250109 | 114100 | 1295785250 | 24900 | 24900 | 24900 | 24900 | 1 |
| 448 | 20250109 | 114000 | 1295760350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 449 | 20250109 | 113900 | 1295760350 | 24950 | 24900 | 24950 | 24850 | 374 |
| 450 | 20250109 | 113800 | 1286448600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 451 | 20250109 | 113700 | 1286448600 | 25000 | 25000 | 25000 | 25000 | 4 |
| 452 | 20250109 | 113600 | 1286348600 | 25000 | 24850 | 25000 | 24850 | 265 |
| 453 | 20250109 | 113500 | 1279753100 | 24850 | 24950 | 24950 | 24850 | 732 |
| 454 | 20250109 | 113400 | 1261520000 | 24950 | 25000 | 25000 | 24950 | 104 |
| 455 | 20250109 | 113300 | 1258925150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 456 | 20250109 | 113200 | 1258900150 | 24950 | 25000 | 25000 | 24950 | 54 |
| 457 | 20250109 | 113100 | 1257550200 | 25050 | 25000 | 25050 | 25000 | 40 |
| 458 | 20250109 | 113000 | 1256548350 | 25050 | 25050 | 25050 | 25050 | 1 |
| 459 | 20250109 | 112900 | 1256523300 | 25050 | 24900 | 25050 | 24900 | 558 |
| 460 | 20250109 | 112800 | 1242596200 | 24950 | 24950 | 24950 | 24950 | 11 |
| 461 | 20250109 | 112700 | 1242321750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 462 | 20250109 | 112600 | 1242321750 | 24900 | 24850 | 24950 | 24850 | 138 |
| 463 | 20250109 | 112500 | 1238891350 | 24900 | 24900 | 24900 | 24900 | 179 |
| 464 | 20250109 | 112400 | 1234434250 | 24900 | 24900 | 24900 | 24900 | 730 |
| 465 | 20250109 | 112300 | 1216257250 | 24900 | 24900 | 24900 | 24900 | 169 |
| 466 | 20250109 | 112200 | 1212049150 | 24950 | 24950 | 24950 | 24900 | 75 |
| 467 | 20250109 | 112100 | 1210180400 | 24950 | 24950 | 24950 | 24950 | 3 |
| 468 | 20250109 | 112000 | 1210105550 | 24950 | 24950 | 24950 | 24900 | 427 |
| 469 | 20250109 | 111900 | 1199452150 | 24950 | 24950 | 24950 | 24950 | 183 |
| 470 | 20250109 | 111800 | 1194886300 | 25000 | 25000 | 25000 | 25000 | 5 |
| 471 | 20250109 | 111700 | 1194761300 | 25000 | 24950 | 25000 | 24950 | 14 |
| 472 | 20250109 | 111600 | 1194411950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 473 | 20250109 | 111500 | 1194411950 | 24950 | 24900 | 24950 | 24900 | 52 |
| 474 | 20250109 | 111400 | 1193116550 | 25000 | 24900 | 25000 | 24900 | 139 |
| 475 | 20250109 | 111300 | 1189651550 | 25000 | 25000 | 25000 | 25000 | 63 |
| 476 | 20250109 | 111200 | 1188076550 | 25000 | 25000 | 25000 | 25000 | 75 |
| 477 | 20250109 | 111100 | 1186201550 | 25000 | 25000 | 25000 | 25000 | 12 |
| 478 | 20250109 | 111000 | 1185901550 | 25000 | 24950 | 25000 | 24950 | 14 |
| 479 | 20250109 | 110900 | 1185551700 | 24950 | 24950 | 24950 | 24900 | 10 |
| 480 | 20250109 | 110800 | 1185302600 | 24950 | 24900 | 25000 | 24900 | 69 |
| 481 | 20250109 | 110700 | 1183584200 | 24900 | 24950 | 24950 | 24900 | 200 |
| 482 | 20250109 | 110600 | 1178603800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 483 | 20250109 | 110500 | 1178578850 | 24950 | 24950 | 24950 | 24950 | 11 |
| 484 | 20250109 | 110400 | 1178304400 | 24950 | 24950 | 25000 | 24950 | 196 |
| 485 | 20250109 | 110300 | 1173414150 | 25000 | 25050 | 25050 | 25000 | 123 |
| 486 | 20250109 | 110200 | 1170339000 | 25050 | 25050 | 25050 | 25050 | 3 |
| 487 | 20250109 | 110100 | 1170263850 | 25050 | 24950 | 25050 | 24950 | 198 |
| 488 | 20250109 | 110000 | 1165313950 | 25000 | 25000 | 25000 | 25000 | 1 |
| 489 | 20250109 | 105900 | 1165288950 | 25000 | 25000 | 25000 | 25000 | 25 |
| 490 | 20250109 | 105800 | 1164663950 | 25000 | 25000 | 25000 | 25000 | 13 |
| 491 | 20250109 | 105700 | 1164338950 | 25000 | 24950 | 25000 | 24950 | 11 |
| 492 | 20250109 | 105600 | 1164064450 | 24900 | 24900 | 25000 | 24900 | 273 |
| 493 | 20250109 | 105500 | 1157254050 | 24900 | 24900 | 24950 | 24900 | 111 |
| 494 | 20250109 | 105400 | 1154485150 | 24950 | 24950 | 24950 | 24950 | 54 |
| 495 | 20250109 | 105300 | 1153137850 | 24950 | 24900 | 24950 | 24900 | 44 |
| 496 | 20250109 | 105200 | 1152041000 | 24900 | 24900 | 24900 | 24900 | 300 |
| 497 | 20250109 | 105100 | 1144571000 | 24900 | 24900 | 24900 | 24900 | 72 |
| 498 | 20250109 | 105000 | 1142778200 | 24900 | 24950 | 24950 | 24900 | 186 |
| 499 | 20250109 | 104900 | 1138145750 | 25000 | 24900 | 25000 | 24900 | 3 |
| 500 | 20250109 | 104800 | 1138070950 | 25000 | 25050 | 25050 | 24950 | 515 |
| 501 | 20250109 | 104700 | 1125220900 | 25050 | 25050 | 25050 | 25000 | 82 |
| 502 | 20250109 | 104600 | 1123168300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 503 | 20250109 | 104500 | 1123168300 | 25000 | 25000 | 25000 | 25000 | 307 |
| 504 | 20250109 | 104400 | 1115493300 | 25100 | 25050 | 25100 | 25050 | 18 |
| 505 | 20250109 | 104300 | 1115042350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 506 | 20250109 | 104200 | 1115042350 | 25100 | 25050 | 25100 | 25000 | 598 |
| 507 | 20250109 | 104100 | 1100067450 | 25050 | 25050 | 25050 | 25000 | 22 |
| 508 | 20250109 | 104000 | 1099516600 | 25050 | 25000 | 25050 | 25000 | 12 |
| 509 | 20250109 | 103900 | 1099216550 | 25000 | 25000 | 25050 | 25000 | 306 |
| 510 | 20250109 | 103800 | 1091566500 | 25050 | 25000 | 25050 | 24950 | 237 |
| 511 | 20250109 | 103700 | 1085647900 | 25000 | 25000 | 25000 | 25000 | 3 |
| 512 | 20250109 | 103600 | 1085572900 | 25000 | 25000 | 25000 | 25000 | 10 |
| 513 | 20250109 | 103500 | 1085322900 | 24950 | 24900 | 25000 | 24900 | 240 |
| 514 | 20250109 | 103400 | 1079335400 | 24900 | 24900 | 24900 | 24900 | 109 |
| 515 | 20250109 | 103300 | 1076621300 | 24900 | 24900 | 24900 | 24900 | 380 |
| 516 | 20250109 | 103200 | 1067159300 | 24950 | 24950 | 24950 | 24950 | 18 |
| 517 | 20250109 | 103100 | 1066710200 | 25000 | 24900 | 25000 | 24900 | 52 |
| 518 | 20250109 | 103000 | 1065410300 | 24900 | 25000 | 25000 | 24900 | 42 |
| 519 | 20250109 | 102900 | 1064363800 | 25000 | 25000 | 25000 | 25000 | 100 |
| 520 | 20250109 | 102800 | 1061863800 | 25000 | 25000 | 25000 | 24950 | 242 |
| 521 | 20250109 | 102700 | 1055824300 | 25000 | 24900 | 25000 | 24900 | 85 |
| 522 | 20250109 | 102600 | 1053704050 | 24950 | 25050 | 25050 | 24950 | 583 |
| 523 | 20250109 | 102500 | 1039155600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 524 | 20250109 | 102400 | 1039155600 | 25000 | 25000 | 25000 | 25000 | 74 |
| 525 | 20250109 | 102300 | 1037305600 | 25050 | 25050 | 25050 | 25050 | 105 |
| 526 | 20250109 | 102200 | 1034675350 | 25050 | 25050 | 25050 | 25050 | 10 |
| 527 | 20250109 | 102100 | 1034424850 | 25050 | 25050 | 25050 | 25050 | 1 |
| 528 | 20250109 | 102000 | 1034399800 | 24950 | 25100 | 25100 | 24950 | 500 |
| 529 | 20250109 | 101900 | 1021899700 | 25100 | 25000 | 25100 | 25000 | 4 |
| 530 | 20250109 | 101800 | 1021799500 | 25100 | 25000 | 25100 | 25000 | 279 |
| 531 | 20250109 | 101700 | 1014809350 | 25150 | 25100 | 25150 | 25050 | 206 |
| 532 | 20250109 | 101600 | 1009647850 | 25150 | 25150 | 25150 | 25150 | 52 |
| 533 | 20250109 | 101500 | 1008340050 | 25150 | 25150 | 25150 | 25150 | 1 |
| 534 | 20250109 | 101400 | 1008314900 | 25150 | 25000 | 25150 | 25000 | 514 |
| 535 | 20250109 | 101300 | 995433350 | 25050 | 25000 | 25050 | 25000 | 591 |
| 536 | 20250109 | 101200 | 980656600 | 25000 | 24950 | 25000 | 24950 | 103 |
| 537 | 20250109 | 101100 | 978083600 | 25000 | 25000 | 25000 | 25000 | 1 |
| 538 | 20250109 | 101000 | 978058600 | 24950 | 25000 | 25000 | 24950 | 30 |
| 539 | 20250109 | 100900 | 977309650 | 25000 | 24950 | 25000 | 24950 | 10 |
| 540 | 20250109 | 100800 | 977060100 | 24950 | 24950 | 25000 | 24950 | 164 |
| 541 | 20250109 | 100700 | 972965800 | 25000 | 25000 | 25000 | 25000 | 28 |
| 542 | 20250109 | 100600 | 972265800 | 25000 | 25000 | 25000 | 25000 | 73 |
| 543 | 20250109 | 100500 | 970440800 | 25050 | 25000 | 25050 | 25000 | 60 |
| 544 | 20250109 | 100400 | 968940750 | 25000 | 25000 | 25000 | 25000 | 194 |
| 545 | 20250109 | 100300 | 964090750 | 24950 | 24950 | 25000 | 24950 | 603 |
| 546 | 20250109 | 100200 | 949027150 | 25000 | 25000 | 25000 | 25000 | 10 |
| 547 | 20250109 | 100100 | 948777150 | 25000 | 25000 | 25000 | 24950 | 141 |
| 548 | 20250109 | 100000 | 945252650 | 25050 | 25050 | 25050 | 25050 | 20 |
| 549 | 20250109 | 095900 | 944751650 | 25050 | 25000 | 25050 | 25000 | 4 |
| 550 | 20250109 | 095800 | 944651550 | 25000 | 25050 | 25050 | 24950 | 114 |
| 551 | 20250109 | 095700 | 941805950 | 24950 | 25050 | 25050 | 24950 | 22 |
| 552 | 20250109 | 095600 | 941255650 | 24950 | 25050 | 25050 | 24950 | 12 |
| 553 | 20250109 | 095500 | 940955750 | 24950 | 25100 | 25100 | 24950 | 2049 |
| 554 | 20250109 | 095400 | 889684400 | 25100 | 25100 | 25100 | 25100 | 350 |
| 555 | 20250109 | 095300 | 880899400 | 25050 | 25100 | 25100 | 25050 | 1532 |
| 556 | 20250109 | 095200 | 842456950 | 25100 | 25050 | 25100 | 25050 | 4 |
| 557 | 20250109 | 095100 | 842356700 | 25050 | 25050 | 25050 | 25050 | 41 |
| 558 | 20250109 | 095000 | 841329650 | 25050 | 25050 | 25050 | 25050 | 201 |
| 559 | 20250109 | 094900 | 836294600 | 25050 | 25100 | 25100 | 25050 | 990 |
| 560 | 20250109 | 094800 | 811446900 | 25100 | 25100 | 25100 | 25100 | 484 |
| 561 | 20250109 | 094700 | 799298500 | 25200 | 25200 | 25200 | 25200 | 105 |
| 562 | 20250109 | 094600 | 796652500 | 25200 | 25050 | 25200 | 25050 | 1233 |
| 563 | 20250109 | 094500 | 765709150 | 25050 | 25000 | 25050 | 25000 | 122 |
| 564 | 20250109 | 094400 | 762653100 | 25050 | 25100 | 25100 | 25000 | 144 |
| 565 | 20250109 | 094300 | 759047350 | 25050 | 25050 | 25050 | 25050 | 6 |
| 566 | 20250109 | 094200 | 758897050 | 25050 | 25100 | 25100 | 25050 | 95 |
| 567 | 20250109 | 094100 | 756517200 | 25100 | 25050 | 25100 | 25000 | 127 |
| 568 | 20250109 | 094000 | 753335800 | 25000 | 25000 | 25000 | 25000 | 1 |
| 569 | 20250109 | 093900 | 753310800 | 25100 | 25000 | 25100 | 25000 | 175 |
| 570 | 20250109 | 093800 | 748935500 | 25050 | 25050 | 25100 | 25000 | 2160 |
| 571 | 20250109 | 093700 | 694908250 | 25100 | 25100 | 25100 | 25100 | 299 |
| 572 | 20250109 | 093600 | 687403350 | 25100 | 25150 | 25150 | 25100 | 252 |
| 573 | 20250109 | 093500 | 681075550 | 25150 | 25150 | 25150 | 25150 | 279 |
| 574 | 20250109 | 093400 | 674058700 | 25100 | 25100 | 25150 | 25100 | 131 |
| 575 | 20250109 | 093300 | 670770500 | 25100 | 25200 | 25200 | 25100 | 1228 |
| 576 | 20250109 | 093200 | 639934400 | 25200 | 25250 | 25250 | 25200 | 449 |
| 577 | 20250109 | 093100 | 628619500 | 25250 | 25250 | 25250 | 25200 | 961 |
| 578 | 20250109 | 093000 | 604359250 | 25250 | 25300 | 25300 | 25250 | 319 |
| 579 | 20250109 | 092900 | 596298800 | 25300 | 25350 | 25350 | 25300 | 102 |
| 580 | 20250109 | 092800 | 593717200 | 25350 | 25350 | 25350 | 25350 | 353 |
| 581 | 20250109 | 092700 | 584768650 | 25350 | 25300 | 25350 | 25300 | 1010 |
| 582 | 20250109 | 092600 | 559200000 | 25350 | 25400 | 25400 | 25350 | 614 |
| 583 | 20250109 | 092500 | 543624950 | 25400 | 25350 | 25400 | 25350 | 2 |
| 584 | 20250109 | 092400 | 543574200 | 25400 | 25400 | 25450 | 25400 | 269 |
| 585 | 20250109 | 092300 | 536734350 | 25450 | 25500 | 25500 | 25450 | 671 |
| 586 | 20250109 | 092200 | 519633900 | 25450 | 25400 | 25450 | 25350 | 1016 |
| 587 | 20250109 | 092100 | 493814200 | 25400 | 25300 | 25400 | 25300 | 4190 |
| 588 | 20250109 | 092000 | 387618700 | 25300 | 25250 | 25300 | 25250 | 98 |
| 589 | 20250109 | 091900 | 385140650 | 25250 | 25250 | 25300 | 25250 | 121 |
| 590 | 20250109 | 091800 | 382085300 | 25250 | 25300 | 25300 | 25250 | 1484 |
| 591 | 20250109 | 091700 | 344574900 | 25300 | 25250 | 25300 | 25250 | 1031 |
| 592 | 20250109 | 091600 | 318518900 | 25250 | 25200 | 25250 | 25200 | 1679 |
| 593 | 20250109 | 091500 | 276170050 | 25150 | 25100 | 25150 | 25100 | 157 |
| 594 | 20250109 | 091400 | 272224700 | 25100 | 25200 | 25200 | 25100 | 17 |
| 595 | 20250109 | 091300 | 271797500 | 25200 | 25250 | 25250 | 25200 | 523 |
| 596 | 20250109 | 091200 | 258615650 | 25250 | 25250 | 25250 | 25200 | 687 |
| 597 | 20250109 | 091100 | 241269400 | 25250 | 25050 | 25300 | 25050 | 1257 |
| 598 | 20250109 | 091000 | 209635750 | 25050 | 25100 | 25100 | 25050 | 2 |
| 599 | 20250109 | 090900 | 209585600 | 25000 | 25150 | 25150 | 25000 | 1070 |
| 600 | 20250109 | 090800 | 182818800 | 25100 | 25000 | 25100 | 25000 | 405 |
| 601 | 20250109 | 090700 | 172675600 | 25000 | 25050 | 25050 | 25000 | 144 |
| 602 | 20250109 | 090600 | 169069100 | 25050 | 25050 | 25100 | 25050 | 228 |
| 603 | 20250109 | 090500 | 163357650 | 25100 | 25100 | 25100 | 25050 | 82 |
| 604 | 20250109 | 090400 | 161300500 | 25100 | 24900 | 25100 | 24900 | 1395 |
| 605 | 20250109 | 090300 | 126559600 | 24850 | 24800 | 24850 | 24750 | 504 |
| 606 | 20250109 | 090200 | 114058550 | 24850 | 24900 | 24900 | 24800 | 585 |
| 607 | 20250109 | 090100 | 99544400 | 24900 | 24950 | 24950 | 24750 | 1007 |
| 608 | 20250109 | 090000 | 74527750 | 24950 | 25250 | 25250 | 24950 | 2966 |