34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 3 | 20250106 | 193000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20250106 | 192900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20250106 | 192800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20250106 | 192700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20250106 | 192600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20250106 | 192500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20250106 | 192400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20250106 | 192300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20250106 | 192200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20250106 | 192100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20250106 | 192000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20250106 | 191900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20250106 | 191800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20250106 | 191700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20250106 | 191600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20250106 | 191500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20250106 | 191400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20250106 | 191300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20250106 | 191200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20250106 | 191100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20250106 | 191000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20250106 | 190900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20250106 | 190800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20250106 | 190700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20250106 | 190600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20250106 | 190500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20250106 | 190400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20250106 | 190300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20250106 | 190200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20250106 | 190100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 33 | 20250106 | 190000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20250106 | 185900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20250106 | 185800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20250106 | 185700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20250106 | 185600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20250106 | 185500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20250106 | 185400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20250106 | 185300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20250106 | 185200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20250106 | 185100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20250106 | 185000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20250106 | 184900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20250106 | 184800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20250106 | 184700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20250106 | 184600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20250106 | 184500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20250106 | 184400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20250106 | 184300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20250106 | 184200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20250106 | 184100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20250106 | 184000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20250106 | 183900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20250106 | 183800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20250106 | 183700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20250106 | 183600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20250106 | 183500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20250106 | 183400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20250106 | 183300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20250106 | 183200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20250106 | 183100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 63 | 20250106 | 183000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20250106 | 182900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20250106 | 182800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20250106 | 182700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20250106 | 182600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20250106 | 182500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20250106 | 182400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20250106 | 182300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20250106 | 182200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20250106 | 182100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20250106 | 182000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20250106 | 181900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20250106 | 181800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20250106 | 181700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20250106 | 181600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20250106 | 181500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20250106 | 181400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20250106 | 181300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20250106 | 181200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20250106 | 181100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20250106 | 181000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20250106 | 180900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20250106 | 180800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20250106 | 180700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20250106 | 180600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20250106 | 180500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20250106 | 180400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20250106 | 180300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20250106 | 180200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20250106 | 180100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 93 | 20250106 | 180000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20250106 | 175900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20250106 | 175800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20250106 | 175700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20250106 | 175600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20250106 | 175500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20250106 | 175400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20250106 | 175300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20250106 | 175200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20250106 | 175100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20250106 | 175000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20250106 | 174900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20250106 | 174800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20250106 | 174700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20250106 | 174600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20250106 | 174500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20250106 | 174400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20250106 | 174300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20250106 | 174200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20250106 | 174100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20250106 | 174000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20250106 | 173900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20250106 | 173800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20250106 | 173700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20250106 | 173600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20250106 | 173500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20250106 | 173400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20250106 | 173300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20250106 | 173200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20250106 | 173100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 123 | 20250106 | 173000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20250106 | 172900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20250106 | 172800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20250106 | 172700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20250106 | 172600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20250106 | 172500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20250106 | 172400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20250106 | 172300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20250106 | 172200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20250106 | 172100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20250106 | 172000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20250106 | 171900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20250106 | 171800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20250106 | 171700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20250106 | 171600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20250106 | 171500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20250106 | 171400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20250106 | 171300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20250106 | 171200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20250106 | 171100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20250106 | 171000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20250106 | 170900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20250106 | 170800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20250106 | 170700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20250106 | 170600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20250106 | 170500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20250106 | 170400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20250106 | 170300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20250106 | 170200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20250106 | 170100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 153 | 20250106 | 170000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20250106 | 165900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20250106 | 165800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20250106 | 165700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20250106 | 165600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20250106 | 165500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20250106 | 165400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20250106 | 165300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20250106 | 165200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20250106 | 165100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20250106 | 165000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20250106 | 164900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20250106 | 164800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20250106 | 164700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20250106 | 164600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20250106 | 164500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20250106 | 164400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20250106 | 164300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20250106 | 164200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20250106 | 164100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20250106 | 164000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20250106 | 163900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20250106 | 163800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20250106 | 163700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20250106 | 163600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20250106 | 163500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20250106 | 163400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20250106 | 163300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20250106 | 163200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20250106 | 163100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 183 | 20250106 | 163000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20250106 | 162900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20250106 | 162800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20250106 | 162700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20250106 | 162600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20250106 | 162500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20250106 | 162400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20250106 | 162300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20250106 | 162200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20250106 | 162100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20250106 | 162000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20250106 | 161900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20250106 | 161800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20250106 | 161700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20250106 | 161600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20250106 | 161500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20250106 | 161400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20250106 | 161300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20250106 | 161200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20250106 | 161100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20250106 | 161000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20250106 | 160900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20250106 | 160800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20250106 | 160700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20250106 | 160600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20250106 | 160500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20250106 | 160400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20250106 | 160300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20250106 | 160200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20250106 | 160100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 213 | 20250106 | 160000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20250106 | 155900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20250106 | 155800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20250106 | 155700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20250106 | 155600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20250106 | 155500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20250106 | 155400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20250106 | 155300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20250106 | 155200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20250106 | 155100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20250106 | 155000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20250106 | 154900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20250106 | 154800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20250106 | 154700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20250106 | 154600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20250106 | 154500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20250106 | 154400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20250106 | 154300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20250106 | 154200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20250106 | 154100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20250106 | 154000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20250106 | 153900 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20250106 | 153800 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20250106 | 153700 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20250106 | 153600 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20250106 | 153500 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20250106 | 153400 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20250106 | 153300 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20250106 | 153200 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 242 | 20250106 | 153100 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 243 | 20250106 | 153000 | 7847731050 | 25100 | 25100 | 25100 | 25100 | 3085 |
| 244 | 20250106 | 152900 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 245 | 20250106 | 152800 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 246 | 20250106 | 152700 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 247 | 20250106 | 152600 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 248 | 20250106 | 152500 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 249 | 20250106 | 152400 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 250 | 20250106 | 152300 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 251 | 20250106 | 152200 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 252 | 20250106 | 152100 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 253 | 20250106 | 152000 | 7770297550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 254 | 20250106 | 151900 | 7770297550 | 25100 | 25100 | 25100 | 25050 | 385 |
| 255 | 20250106 | 151800 | 7760652200 | 25050 | 25150 | 25150 | 25050 | 447 |
| 256 | 20250106 | 151700 | 7749439250 | 25150 | 25100 | 25150 | 25050 | 1322 |
| 257 | 20250106 | 151600 | 7716203350 | 25100 | 25150 | 25150 | 25050 | 733 |
| 258 | 20250106 | 151500 | 7697824450 | 25100 | 25100 | 25150 | 25100 | 503 |
| 259 | 20250106 | 151400 | 7685195600 | 25100 | 25150 | 25150 | 25100 | 1650 |
| 260 | 20250106 | 151300 | 7643761000 | 25150 | 25150 | 25200 | 25100 | 484 |
| 261 | 20250106 | 151200 | 7631589200 | 25150 | 25150 | 25150 | 25150 | 120 |
| 262 | 20250106 | 151100 | 7628571200 | 25150 | 25150 | 25150 | 25100 | 825 |
| 263 | 20250106 | 151000 | 7607838600 | 25150 | 25150 | 25150 | 25100 | 813 |
| 264 | 20250106 | 150900 | 7587405550 | 25150 | 25150 | 25200 | 25100 | 359 |
| 265 | 20250106 | 150800 | 7578379300 | 25100 | 25100 | 25150 | 25100 | 317 |
| 266 | 20250106 | 150700 | 7570408400 | 25100 | 25150 | 25150 | 25100 | 495 |
| 267 | 20250106 | 150600 | 7557969100 | 25150 | 25150 | 25150 | 25100 | 752 |
| 268 | 20250106 | 150500 | 7539091800 | 25150 | 25150 | 25200 | 25150 | 857 |
| 269 | 20250106 | 150400 | 7517532950 | 25150 | 25200 | 25200 | 25150 | 911 |
| 270 | 20250106 | 150300 | 7494603300 | 25200 | 25200 | 25250 | 25200 | 161 |
| 271 | 20250106 | 150200 | 7490545850 | 25200 | 25250 | 25250 | 25150 | 479 |
| 272 | 20250106 | 150100 | 7478467900 | 25200 | 25100 | 25200 | 25100 | 1070 |
| 273 | 20250106 | 150000 | 7451536400 | 25150 | 25200 | 25250 | 25100 | 543 |
| 274 | 20250106 | 145900 | 7437865500 | 25200 | 25300 | 25300 | 25200 | 2769 |
| 275 | 20250106 | 145800 | 7367944050 | 25300 | 25350 | 25350 | 25300 | 2793 |
| 276 | 20250106 | 145700 | 7297234650 | 25300 | 25350 | 25350 | 25250 | 4387 |
| 277 | 20250106 | 145600 | 7186199650 | 25350 | 25150 | 25350 | 25150 | 12420 |
| 278 | 20250106 | 145500 | 6872711050 | 25150 | 25150 | 25150 | 25100 | 886 |
| 279 | 20250106 | 145400 | 6850428500 | 25150 | 25150 | 25150 | 25100 | 607 |
| 280 | 20250106 | 145300 | 6835173050 | 25150 | 25150 | 25150 | 25100 | 1017 |
| 281 | 20250106 | 145200 | 6809597550 | 25150 | 25100 | 25150 | 25100 | 268 |
| 282 | 20250106 | 145100 | 6802858000 | 25100 | 25100 | 25150 | 25100 | 1996 |
| 283 | 20250106 | 145000 | 6752738400 | 25100 | 25050 | 25100 | 25050 | 3557 |
| 284 | 20250106 | 144900 | 6663459500 | 25100 | 25050 | 25100 | 25050 | 251 |
| 285 | 20250106 | 144800 | 6657161150 | 25050 | 25100 | 25100 | 25000 | 3583 |
| 286 | 20250106 | 144700 | 6567505650 | 25050 | 25100 | 25100 | 25050 | 312 |
| 287 | 20250106 | 144600 | 6559677600 | 25100 | 25050 | 25100 | 25050 | 544 |
| 288 | 20250106 | 144500 | 6546024450 | 25100 | 25050 | 25150 | 25050 | 1505 |
| 289 | 20250106 | 144400 | 6508257400 | 25050 | 25100 | 25100 | 25050 | 382 |
| 290 | 20250106 | 144300 | 6498685150 | 25100 | 25150 | 25150 | 25100 | 308 |
| 291 | 20250106 | 144200 | 6490951150 | 25150 | 25100 | 25150 | 25100 | 4444 |
| 292 | 20250106 | 144100 | 6379395750 | 25100 | 25100 | 25100 | 25050 | 1794 |
| 293 | 20250106 | 144000 | 6334392350 | 25100 | 25000 | 25100 | 25000 | 1004 |
| 294 | 20250106 | 143900 | 6309259150 | 25050 | 25100 | 25100 | 25050 | 587 |
| 295 | 20250106 | 143800 | 6294552600 | 25100 | 25100 | 25100 | 25050 | 865 |
| 296 | 20250106 | 143700 | 6272879300 | 25100 | 25100 | 25100 | 25050 | 312 |
| 297 | 20250106 | 143600 | 6265050800 | 25100 | 25100 | 25100 | 25100 | 762 |
| 298 | 20250106 | 143500 | 6245924600 | 25100 | 25100 | 25100 | 25050 | 1676 |
| 299 | 20250106 | 143400 | 6203884250 | 25100 | 25050 | 25100 | 25050 | 288 |
| 300 | 20250106 | 143300 | 6196667300 | 25050 | 25050 | 25100 | 25050 | 1619 |
| 301 | 20250106 | 143200 | 6156089400 | 25050 | 25100 | 25100 | 25050 | 551 |
| 302 | 20250106 | 143100 | 6142285950 | 25100 | 25050 | 25100 | 25050 | 723 |
| 303 | 20250106 | 143000 | 6124155600 | 25050 | 25000 | 25050 | 25000 | 781 |
| 304 | 20250106 | 142900 | 6104627000 | 25000 | 25000 | 25100 | 25000 | 271 |
| 305 | 20250106 | 142800 | 6097841100 | 25000 | 25000 | 25100 | 25000 | 418 |
| 306 | 20250106 | 142700 | 6087353600 | 25100 | 24900 | 25200 | 24900 | 18262 |
| 307 | 20250106 | 142600 | 5630056100 | 24900 | 24950 | 24950 | 24900 | 416 |
| 308 | 20250106 | 142500 | 5619685950 | 24950 | 24950 | 24950 | 24900 | 258 |
| 309 | 20250106 | 142400 | 5613249850 | 24900 | 24950 | 24950 | 24900 | 285 |
| 310 | 20250106 | 142300 | 5606145150 | 24950 | 24900 | 24950 | 24900 | 198 |
| 311 | 20250106 | 142200 | 5601206550 | 24900 | 24900 | 24950 | 24900 | 596 |
| 312 | 20250106 | 142100 | 5586359750 | 24900 | 24900 | 24900 | 24900 | 984 |
| 313 | 20250106 | 142000 | 5561858150 | 24900 | 24900 | 24900 | 24850 | 132 |
| 314 | 20250106 | 141900 | 5558572500 | 24900 | 24850 | 24900 | 24850 | 433 |
| 315 | 20250106 | 141800 | 5547795700 | 24850 | 24900 | 24900 | 24850 | 63 |
| 316 | 20250106 | 141700 | 5546227600 | 24850 | 24900 | 24900 | 24800 | 363 |
| 317 | 20250106 | 141600 | 5537214900 | 24850 | 24850 | 24900 | 24850 | 120 |
| 318 | 20250106 | 141500 | 5534230650 | 24800 | 24850 | 24900 | 24800 | 284 |
| 319 | 20250106 | 141400 | 5527171350 | 24900 | 24850 | 24900 | 24850 | 182 |
| 320 | 20250106 | 141300 | 5522643700 | 24850 | 24900 | 24900 | 24850 | 51 |
| 321 | 20250106 | 141200 | 5521374350 | 24900 | 24850 | 24900 | 24850 | 390 |
| 322 | 20250106 | 141100 | 5511666400 | 24850 | 24850 | 24850 | 24850 | 84 |
| 323 | 20250106 | 141000 | 5509579000 | 24850 | 24900 | 24900 | 24800 | 101 |
| 324 | 20250106 | 140900 | 5507067150 | 24800 | 24850 | 24850 | 24800 | 924 |
| 325 | 20250106 | 140800 | 5484129250 | 24850 | 24850 | 24850 | 24800 | 235 |
| 326 | 20250106 | 140700 | 5478290750 | 24850 | 24900 | 24900 | 24850 | 838 |
| 327 | 20250106 | 140600 | 5457466300 | 24900 | 24900 | 24900 | 24850 | 619 |
| 328 | 20250106 | 140500 | 5442053250 | 24950 | 24900 | 24950 | 24900 | 346 |
| 329 | 20250106 | 140400 | 5433433200 | 24900 | 24950 | 24950 | 24900 | 1148 |
| 330 | 20250106 | 140300 | 5404837950 | 24950 | 24950 | 24950 | 24950 | 51 |
| 331 | 20250106 | 140200 | 5403565500 | 24900 | 24900 | 24950 | 24900 | 219 |
| 332 | 20250106 | 140100 | 5398106500 | 24950 | 24900 | 24950 | 24900 | 372 |
| 333 | 20250106 | 140000 | 5388825600 | 24950 | 24900 | 24950 | 24850 | 398 |
| 334 | 20250106 | 135900 | 5378903350 | 24900 | 24950 | 24950 | 24900 | 809 |
| 335 | 20250106 | 135800 | 5358744300 | 24900 | 24950 | 24950 | 24900 | 800 |
| 336 | 20250106 | 135700 | 5338784700 | 24950 | 24950 | 24950 | 24900 | 1115 |
| 337 | 20250106 | 135600 | 5311017050 | 24900 | 24900 | 24950 | 24850 | 270 |
| 338 | 20250106 | 135500 | 5304286300 | 24900 | 24950 | 24950 | 24900 | 1572 |
| 339 | 20250106 | 135400 | 5265106300 | 24950 | 24950 | 24950 | 24900 | 661 |
| 340 | 20250106 | 135300 | 5248624500 | 24900 | 24900 | 24950 | 24900 | 448 |
| 341 | 20250106 | 135200 | 5237453950 | 24950 | 24950 | 24950 | 24900 | 474 |
| 342 | 20250106 | 135100 | 5225634400 | 24950 | 24950 | 24950 | 24900 | 231 |
| 343 | 20250106 | 135000 | 5219877200 | 24950 | 24900 | 24950 | 24900 | 1080 |
| 344 | 20250106 | 134900 | 5192957150 | 24900 | 24900 | 24900 | 24900 | 270 |
| 345 | 20250106 | 134800 | 5186234150 | 24900 | 24900 | 24950 | 24900 | 1652 |
| 346 | 20250106 | 134700 | 5145085750 | 24900 | 24900 | 24900 | 24850 | 764 |
| 347 | 20250106 | 134600 | 5126064400 | 24850 | 24900 | 24900 | 24850 | 177 |
| 348 | 20250106 | 134500 | 5121657650 | 24850 | 24850 | 24900 | 24850 | 241 |
| 349 | 20250106 | 134400 | 5115659200 | 24900 | 24900 | 24900 | 24850 | 1762 |
| 350 | 20250106 | 134300 | 5071786000 | 24900 | 24900 | 24900 | 24850 | 114 |
| 351 | 20250106 | 134200 | 5068950150 | 24900 | 24850 | 24900 | 24850 | 1185 |
| 352 | 20250106 | 134100 | 5039497050 | 24850 | 24850 | 24850 | 24800 | 526 |
| 353 | 20250106 | 134000 | 5026426200 | 24800 | 24850 | 24850 | 24800 | 451 |
| 354 | 20250106 | 133900 | 5015234600 | 24850 | 24850 | 24850 | 24850 | 201 |
| 355 | 20250106 | 133800 | 5010239750 | 24850 | 24800 | 24850 | 24800 | 859 |
| 356 | 20250106 | 133700 | 4988933900 | 24800 | 24750 | 24800 | 24750 | 69 |
| 357 | 20250106 | 133600 | 4987223450 | 24800 | 24800 | 24800 | 24750 | 606 |
| 358 | 20250106 | 133500 | 4972218750 | 24800 | 24800 | 24800 | 24800 | 40 |
| 359 | 20250106 | 133400 | 4971226750 | 24800 | 24800 | 24800 | 24750 | 97 |
| 360 | 20250106 | 133300 | 4968821500 | 24750 | 24800 | 24800 | 24750 | 148 |
| 361 | 20250106 | 133200 | 4965151250 | 24800 | 24800 | 24800 | 24750 | 125 |
| 362 | 20250106 | 133100 | 4962051550 | 24800 | 24800 | 24800 | 24750 | 195 |
| 363 | 20250106 | 133000 | 4957217250 | 24800 | 24750 | 24800 | 24750 | 530 |
| 364 | 20250106 | 132900 | 4944089800 | 24750 | 24750 | 24750 | 24750 | 89 |
| 365 | 20250106 | 132800 | 4941887050 | 24800 | 24750 | 24800 | 24750 | 1223 |
| 366 | 20250106 | 132700 | 4911616350 | 24800 | 24800 | 24800 | 24800 | 115 |
| 367 | 20250106 | 132600 | 4908764350 | 24800 | 24750 | 24800 | 24750 | 172 |
| 368 | 20250106 | 132500 | 4904498900 | 24800 | 24750 | 24800 | 24750 | 663 |
| 369 | 20250106 | 132400 | 4888089600 | 24750 | 24750 | 24750 | 24700 | 198 |
| 370 | 20250106 | 132300 | 4883195850 | 24750 | 24750 | 24750 | 24750 | 297 |
| 371 | 20250106 | 132200 | 4875845100 | 24750 | 24750 | 24750 | 24750 | 169 |
| 372 | 20250106 | 132100 | 4871662350 | 24750 | 24700 | 24750 | 24700 | 115 |
| 373 | 20250106 | 132000 | 4868821350 | 24700 | 24750 | 24750 | 24700 | 23 |
| 374 | 20250106 | 131900 | 4868252300 | 24700 | 24750 | 24750 | 24650 | 545 |
| 375 | 20250106 | 131800 | 4854795000 | 24700 | 24750 | 24750 | 24700 | 335 |
| 376 | 20250106 | 131700 | 4846517050 | 24750 | 24700 | 24750 | 24700 | 1111 |
| 377 | 20250106 | 131600 | 4819074800 | 24700 | 24750 | 24750 | 24700 | 62 |
| 378 | 20250106 | 131500 | 4817540350 | 24750 | 24750 | 24800 | 24750 | 270 |
| 379 | 20250106 | 131400 | 4810857600 | 24750 | 24750 | 24750 | 24750 | 84 |
| 380 | 20250106 | 131300 | 4808778600 | 24750 | 24800 | 24800 | 24750 | 62 |
| 381 | 20250106 | 131200 | 4807242000 | 24750 | 24800 | 24800 | 24750 | 274 |
| 382 | 20250106 | 131100 | 4800459550 | 24750 | 24800 | 24800 | 24750 | 213 |
| 383 | 20250106 | 131000 | 4795182850 | 24800 | 24800 | 24800 | 24800 | 46 |
| 384 | 20250106 | 130900 | 4794042050 | 24800 | 24750 | 24800 | 24750 | 9 |
| 385 | 20250106 | 130800 | 4793818900 | 24800 | 24800 | 24800 | 24800 | 32 |
| 386 | 20250106 | 130700 | 4793025300 | 24800 | 24800 | 24800 | 24800 | 135 |
| 387 | 20250106 | 130600 | 4789677300 | 24800 | 24800 | 24800 | 24750 | 233 |
| 388 | 20250106 | 130500 | 4783909950 | 24750 | 24700 | 24750 | 24700 | 338 |
| 389 | 20250106 | 130400 | 4775553450 | 24750 | 24750 | 24750 | 24750 | 240 |
| 390 | 20250106 | 130300 | 4769613450 | 24750 | 24700 | 24750 | 24700 | 127 |
| 391 | 20250106 | 130200 | 4766470950 | 24700 | 24750 | 24750 | 24700 | 633 |
| 392 | 20250106 | 130100 | 4750833850 | 24750 | 24750 | 24800 | 24750 | 210 |
| 393 | 20250106 | 130000 | 4745634250 | 24800 | 24800 | 24800 | 24750 | 32 |
| 394 | 20250106 | 125900 | 4744840900 | 24800 | 24800 | 24800 | 24750 | 86 |
| 395 | 20250106 | 125800 | 4742708550 | 24800 | 24750 | 24800 | 24750 | 65 |
| 396 | 20250106 | 125700 | 4741097250 | 24750 | 24800 | 24800 | 24750 | 34 |
| 397 | 20250106 | 125600 | 4740255250 | 24800 | 24700 | 24800 | 24700 | 130 |
| 398 | 20250106 | 125500 | 4737036900 | 24750 | 24750 | 24750 | 24750 | 240 |
| 399 | 20250106 | 125400 | 4731096900 | 24750 | 24800 | 24800 | 24750 | 215 |
| 400 | 20250106 | 125300 | 4725775000 | 24750 | 24800 | 24800 | 24750 | 17 |
| 401 | 20250106 | 125200 | 4725354050 | 24800 | 24800 | 24800 | 24800 | 94 |
| 402 | 20250106 | 125100 | 4723022850 | 24800 | 24750 | 24800 | 24750 | 422 |
| 403 | 20250106 | 125000 | 4712557350 | 24750 | 24800 | 24800 | 24750 | 16 |
| 404 | 20250106 | 124900 | 4712161100 | 24800 | 24800 | 24800 | 24750 | 745 |
| 405 | 20250106 | 124800 | 4693718300 | 24800 | 24800 | 24800 | 24750 | 73 |
| 406 | 20250106 | 124700 | 4691907950 | 24800 | 24800 | 24800 | 24750 | 118 |
| 407 | 20250106 | 124600 | 4688983300 | 24800 | 24800 | 24800 | 24800 | 53 |
| 408 | 20250106 | 124500 | 4687668900 | 24800 | 24850 | 24850 | 24800 | 250 |
| 409 | 20250106 | 124400 | 4681468000 | 24850 | 24800 | 24850 | 24800 | 302 |
| 410 | 20250106 | 124300 | 4673977450 | 24850 | 24750 | 24850 | 24750 | 1134 |
| 411 | 20250106 | 124200 | 4645870800 | 24750 | 24800 | 24800 | 24750 | 549 |
| 412 | 20250106 | 124100 | 4632255700 | 24750 | 24750 | 24750 | 24750 | 337 |
| 413 | 20250106 | 124000 | 4623914950 | 24750 | 24750 | 24750 | 24750 | 69 |
| 414 | 20250106 | 123900 | 4622207200 | 24750 | 24750 | 24750 | 24700 | 153 |
| 415 | 20250106 | 123800 | 4618420500 | 24750 | 24650 | 24750 | 24650 | 758 |
| 416 | 20250106 | 123700 | 4599734150 | 24650 | 24700 | 24700 | 24650 | 150 |
| 417 | 20250106 | 123600 | 4596033250 | 24700 | 24750 | 24750 | 24700 | 663 |
| 418 | 20250106 | 123500 | 4579652900 | 24750 | 24750 | 24750 | 24700 | 188 |
| 419 | 20250106 | 123400 | 4575004900 | 24750 | 24750 | 24750 | 24700 | 297 |
| 420 | 20250106 | 123300 | 4567668650 | 24750 | 24750 | 24750 | 24750 | 61 |
| 421 | 20250106 | 123200 | 4566158900 | 24750 | 24750 | 24750 | 24750 | 108 |
| 422 | 20250106 | 123100 | 4563485900 | 24750 | 24750 | 24750 | 24750 | 24 |
| 423 | 20250106 | 123000 | 4562891900 | 24750 | 24750 | 24750 | 24750 | 32 |
| 424 | 20250106 | 122900 | 4562099900 | 24750 | 24750 | 24750 | 24700 | 654 |
| 425 | 20250106 | 122800 | 4545921250 | 24700 | 24750 | 24750 | 24700 | 477 |
| 426 | 20250106 | 122700 | 4534133600 | 24750 | 24750 | 24800 | 24750 | 325 |
| 427 | 20250106 | 122600 | 4526088850 | 24800 | 24800 | 24800 | 24750 | 113 |
| 428 | 20250106 | 122500 | 4523287550 | 24800 | 24750 | 24800 | 24750 | 202 |
| 429 | 20250106 | 122400 | 4518284150 | 24800 | 24750 | 24800 | 24750 | 120 |
| 430 | 20250106 | 122300 | 4515312600 | 24800 | 24750 | 24800 | 24750 | 164 |
| 431 | 20250106 | 122200 | 4511250700 | 24750 | 24750 | 24800 | 24750 | 561 |
| 432 | 20250106 | 122100 | 4497365500 | 24750 | 24700 | 24750 | 24700 | 1125 |
| 433 | 20250106 | 122000 | 4469560650 | 24700 | 24700 | 24700 | 24650 | 156 |
| 434 | 20250106 | 121900 | 4465707550 | 24700 | 24700 | 24700 | 24700 | 19 |
| 435 | 20250106 | 121800 | 4465238250 | 24700 | 24650 | 24700 | 24650 | 481 |
| 436 | 20250106 | 121700 | 4453370850 | 24650 | 24700 | 24700 | 24650 | 127 |
| 437 | 20250106 | 121600 | 4450235450 | 24700 | 24700 | 24700 | 24700 | 13 |
| 438 | 20250106 | 121500 | 4449914350 | 24700 | 24700 | 24700 | 24700 | 23 |
| 439 | 20250106 | 121400 | 4449346250 | 24700 | 24700 | 24700 | 24650 | 285 |
| 440 | 20250106 | 121300 | 4442306800 | 24700 | 24700 | 24700 | 24650 | 384 |
| 441 | 20250106 | 121200 | 4432827800 | 24650 | 24700 | 24700 | 24650 | 874 |
| 442 | 20250106 | 121100 | 4411283450 | 24700 | 24700 | 24700 | 24650 | 204 |
| 443 | 20250106 | 121000 | 4406246350 | 24700 | 24650 | 24700 | 24650 | 86 |
| 444 | 20250106 | 120900 | 4404124650 | 24700 | 24700 | 24700 | 24650 | 68 |
| 445 | 20250106 | 120800 | 4402445250 | 24700 | 24650 | 24700 | 24650 | 89 |
| 446 | 20250106 | 120700 | 4400249350 | 24650 | 24600 | 24700 | 24600 | 605 |
| 447 | 20250106 | 120600 | 4385360950 | 24650 | 24700 | 24700 | 24650 | 518 |
| 448 | 20250106 | 120500 | 4372588850 | 24600 | 24700 | 24700 | 24600 | 3581 |
| 449 | 20250106 | 120400 | 4284314100 | 24700 | 24700 | 24700 | 24700 | 57 |
| 450 | 20250106 | 120300 | 4282906200 | 24700 | 24700 | 24700 | 24700 | 87 |
| 451 | 20250106 | 120200 | 4280757300 | 24700 | 24650 | 24700 | 24650 | 132 |
| 452 | 20250106 | 120100 | 4277497400 | 24700 | 24650 | 24700 | 24650 | 67 |
| 453 | 20250106 | 120000 | 4275845000 | 24650 | 24700 | 24700 | 24650 | 120 |
| 454 | 20250106 | 115900 | 4272884900 | 24700 | 24700 | 24700 | 24650 | 250 |
| 455 | 20250106 | 115800 | 4266714250 | 24650 | 24700 | 24700 | 24650 | 228 |
| 456 | 20250106 | 115700 | 4261090150 | 24700 | 24700 | 24700 | 24650 | 47 |
| 457 | 20250106 | 115600 | 4259929300 | 24650 | 24700 | 24700 | 24650 | 486 |
| 458 | 20250106 | 115500 | 4247943100 | 24700 | 24700 | 24700 | 24700 | 43 |
| 459 | 20250106 | 115400 | 4246881000 | 24700 | 24700 | 24700 | 24700 | 172 |
| 460 | 20250106 | 115300 | 4242632600 | 24700 | 24700 | 24700 | 24700 | 12 |
| 461 | 20250106 | 115200 | 4242336200 | 24700 | 24650 | 24700 | 24650 | 44 |
| 462 | 20250106 | 115100 | 4241249450 | 24700 | 24650 | 24700 | 24650 | 133 |
| 463 | 20250106 | 115000 | 4237966250 | 24700 | 24700 | 24700 | 24650 | 220 |
| 464 | 20250106 | 114900 | 4232538400 | 24700 | 24700 | 24700 | 24700 | 127 |
| 465 | 20250106 | 114800 | 4229401500 | 24700 | 24700 | 24700 | 24700 | 253 |
| 466 | 20250106 | 114700 | 4223152400 | 24700 | 24700 | 24700 | 24650 | 104 |
| 467 | 20250106 | 114600 | 4220583800 | 24700 | 24700 | 24700 | 24650 | 34 |
| 468 | 20250106 | 114500 | 4219744100 | 24700 | 24700 | 24700 | 24700 | 58 |
| 469 | 20250106 | 114400 | 4218311500 | 24700 | 24700 | 24700 | 24650 | 184 |
| 470 | 20250106 | 114300 | 4213773250 | 24700 | 24700 | 24700 | 24700 | 115 |
| 471 | 20250106 | 114200 | 4210932750 | 24700 | 24650 | 24700 | 24650 | 552 |
| 472 | 20250106 | 114100 | 4197298900 | 24700 | 24700 | 24700 | 24700 | 30 |
| 473 | 20250106 | 114000 | 4196557900 | 24700 | 24650 | 24700 | 24650 | 425 |
| 474 | 20250106 | 113900 | 4186078800 | 24700 | 24700 | 24700 | 24650 | 158 |
| 475 | 20250106 | 113800 | 4182179100 | 24700 | 24700 | 24700 | 24700 | 54 |
| 476 | 20250106 | 113700 | 4180845300 | 24700 | 24700 | 24700 | 24700 | 136 |
| 477 | 20250106 | 113600 | 4177486100 | 24700 | 24700 | 24700 | 24650 | 102 |
| 478 | 20250106 | 113500 | 4174967450 | 24700 | 24650 | 24700 | 24650 | 205 |
| 479 | 20250106 | 113400 | 4169904000 | 24700 | 24700 | 24700 | 24700 | 77 |
| 480 | 20250106 | 113300 | 4168002100 | 24700 | 24650 | 24700 | 24650 | 109 |
| 481 | 20250106 | 113200 | 4165313200 | 24650 | 24650 | 24650 | 24650 | 173 |
| 482 | 20250106 | 113100 | 4161048750 | 24700 | 24700 | 24700 | 24650 | 680 |
| 483 | 20250106 | 113000 | 4144283450 | 24700 | 24700 | 24700 | 24700 | 62 |
| 484 | 20250106 | 112900 | 4142752050 | 24700 | 24650 | 24700 | 24650 | 35 |
| 485 | 20250106 | 112800 | 4141888850 | 24650 | 24700 | 24750 | 24650 | 354 |
| 486 | 20250106 | 112700 | 4133143050 | 24700 | 24700 | 24700 | 24650 | 224 |
| 487 | 20250106 | 112600 | 4127618350 | 24700 | 24700 | 24750 | 24700 | 323 |
| 488 | 20250106 | 112500 | 4119639200 | 24700 | 24700 | 24700 | 24700 | 391 |
| 489 | 20250106 | 112400 | 4109981500 | 24700 | 24700 | 24750 | 24700 | 116 |
| 490 | 20250106 | 112300 | 4107116200 | 24700 | 24700 | 24750 | 24700 | 318 |
| 491 | 20250106 | 112200 | 4099255600 | 24700 | 24650 | 24700 | 24600 | 697 |
| 492 | 20250106 | 112100 | 4082091800 | 24700 | 24750 | 24750 | 24700 | 362 |
| 493 | 20250106 | 112000 | 4073133350 | 24750 | 24750 | 24750 | 24750 | 57 |
| 494 | 20250106 | 111900 | 4071722600 | 24650 | 24750 | 24750 | 24650 | 310 |
| 495 | 20250106 | 111800 | 4064076900 | 24750 | 24700 | 24750 | 24700 | 23 |
| 496 | 20250106 | 111700 | 4063507850 | 24750 | 24700 | 24750 | 24650 | 1024 |
| 497 | 20250106 | 111600 | 4038263250 | 24700 | 24700 | 24700 | 24700 | 175 |
| 498 | 20250106 | 111500 | 4033940750 | 24700 | 24750 | 24750 | 24700 | 43 |
| 499 | 20250106 | 111400 | 4032878350 | 24750 | 24700 | 24750 | 24700 | 1230 |
| 500 | 20250106 | 111300 | 4002494000 | 24700 | 24600 | 24700 | 24600 | 488 |
| 501 | 20250106 | 111200 | 3990466400 | 24650 | 24650 | 24650 | 24600 | 114 |
| 502 | 20250106 | 111100 | 3987657700 | 24650 | 24650 | 24650 | 24650 | 229 |
| 503 | 20250106 | 111000 | 3982012850 | 24650 | 24650 | 24650 | 24600 | 340 |
| 504 | 20250106 | 110900 | 3973636850 | 24650 | 24600 | 24650 | 24600 | 155 |
| 505 | 20250106 | 110800 | 3969822950 | 24600 | 24550 | 24600 | 24550 | 133 |
| 506 | 20250106 | 110700 | 3966553150 | 24600 | 24600 | 24600 | 24550 | 50 |
| 507 | 20250106 | 110600 | 3965323550 | 24600 | 24600 | 24600 | 24550 | 451 |
| 508 | 20250106 | 110500 | 3954249000 | 24600 | 24600 | 24650 | 24600 | 1125 |
| 509 | 20250106 | 110400 | 3926571000 | 24600 | 24600 | 24650 | 24600 | 176 |
| 510 | 20250106 | 110300 | 3922238350 | 24600 | 24700 | 24700 | 24600 | 174 |
| 511 | 20250106 | 110200 | 3917949600 | 24700 | 24650 | 24700 | 24650 | 247 |
| 512 | 20250106 | 110100 | 3911859550 | 24650 | 24650 | 24650 | 24600 | 130 |
| 513 | 20250106 | 110000 | 3908655550 | 24650 | 24650 | 24650 | 24650 | 10 |
| 514 | 20250106 | 105900 | 3908409050 | 24600 | 24650 | 24650 | 24600 | 125 |
| 515 | 20250106 | 105800 | 3905329300 | 24650 | 24600 | 24650 | 24600 | 731 |
| 516 | 20250106 | 105700 | 3887319150 | 24600 | 24600 | 24650 | 24600 | 191 |
| 517 | 20250106 | 105600 | 3882616600 | 24600 | 24600 | 24650 | 24600 | 240 |
| 518 | 20250106 | 105500 | 3876712250 | 24600 | 24600 | 24650 | 24600 | 163 |
| 519 | 20250106 | 105400 | 3872698700 | 24600 | 24650 | 24650 | 24600 | 236 |
| 520 | 20250106 | 105300 | 3866891350 | 24600 | 24600 | 24650 | 24600 | 169 |
| 521 | 20250106 | 105200 | 3862730050 | 24650 | 24600 | 24650 | 24600 | 136 |
| 522 | 20250106 | 105100 | 3859382350 | 24650 | 24650 | 24650 | 24600 | 1615 |
| 523 | 20250106 | 105000 | 3819577450 | 24650 | 24700 | 24700 | 24650 | 173 |
| 524 | 20250106 | 104900 | 3815309700 | 24650 | 24650 | 24700 | 24650 | 204 |
| 525 | 20250106 | 104800 | 3810276950 | 24650 | 24650 | 24700 | 24650 | 147 |
| 526 | 20250106 | 104700 | 3806651600 | 24700 | 24700 | 24700 | 24650 | 422 |
| 527 | 20250106 | 104600 | 3796246550 | 24700 | 24700 | 24700 | 24700 | 336 |
| 528 | 20250106 | 104500 | 3787947350 | 24700 | 24700 | 24700 | 24650 | 695 |
| 529 | 20250106 | 104400 | 3770785650 | 24700 | 24700 | 24700 | 24700 | 54 |
| 530 | 20250106 | 104300 | 3769451850 | 24700 | 24600 | 24700 | 24600 | 476 |
| 531 | 20250106 | 104200 | 3757717150 | 24550 | 24650 | 24650 | 24550 | 289 |
| 532 | 20250106 | 104100 | 3750605300 | 24600 | 24550 | 24650 | 24550 | 631 |
| 533 | 20250106 | 104000 | 3735070700 | 24550 | 24600 | 24650 | 24550 | 206 |
| 534 | 20250106 | 103900 | 3730007250 | 24600 | 24550 | 24650 | 24550 | 227 |
| 535 | 20250106 | 103800 | 3724425200 | 24550 | 24550 | 24600 | 24550 | 543 |
| 536 | 20250106 | 103700 | 3711089400 | 24550 | 24550 | 24600 | 24550 | 553 |
| 537 | 20250106 | 103600 | 3697512050 | 24550 | 24600 | 24600 | 24550 | 1341 |
| 538 | 20250106 | 103500 | 3664528950 | 24600 | 24600 | 24600 | 24600 | 432 |
| 539 | 20250106 | 103400 | 3653901750 | 24600 | 24600 | 24650 | 24600 | 108 |
| 540 | 20250106 | 103300 | 3651241300 | 24600 | 24600 | 24600 | 24550 | 277 |
| 541 | 20250106 | 103200 | 3644430400 | 24600 | 24550 | 24600 | 24550 | 338 |
| 542 | 20250106 | 103100 | 3636129000 | 24550 | 24500 | 24550 | 24500 | 121 |
| 543 | 20250106 | 103000 | 3633163600 | 24500 | 24500 | 24550 | 24500 | 370 |
| 544 | 20250106 | 102900 | 3624098100 | 24500 | 24550 | 24550 | 24500 | 155 |
| 545 | 20250106 | 102800 | 3620299400 | 24550 | 24550 | 24550 | 24500 | 11 |
| 546 | 20250106 | 102700 | 3620029450 | 24550 | 24500 | 24550 | 24450 | 540 |
| 547 | 20250106 | 102600 | 3606801850 | 24400 | 24500 | 24500 | 24400 | 1256 |
| 548 | 20250106 | 102500 | 3576127700 | 24450 | 24550 | 24550 | 24450 | 714 |
| 549 | 20250106 | 102400 | 3558641400 | 24550 | 24550 | 24550 | 24500 | 48 |
| 550 | 20250106 | 102300 | 3557464000 | 24550 | 24550 | 24550 | 24500 | 241 |
| 551 | 20250106 | 102200 | 3551552450 | 24550 | 24550 | 24550 | 24550 | 8 |
| 552 | 20250106 | 102100 | 3551356050 | 24550 | 24500 | 24550 | 24500 | 190 |
| 553 | 20250106 | 102000 | 3546699700 | 24500 | 24500 | 24500 | 24450 | 593 |
| 554 | 20250106 | 101900 | 3532196700 | 24500 | 24450 | 24500 | 24450 | 167 |
| 555 | 20250106 | 101800 | 3528108050 | 24450 | 24500 | 24500 | 24450 | 235 |
| 556 | 20250106 | 101700 | 3522353050 | 24450 | 24450 | 24500 | 24450 | 217 |
| 557 | 20250106 | 101600 | 3517041950 | 24450 | 24500 | 24500 | 24450 | 432 |
| 558 | 20250106 | 101500 | 3506479300 | 24450 | 24500 | 24550 | 24450 | 341 |
| 559 | 20250106 | 101400 | 3498121650 | 24550 | 24550 | 24550 | 24500 | 203 |
| 560 | 20250106 | 101300 | 3493138450 | 24550 | 24400 | 24550 | 24400 | 105 |
| 561 | 20250106 | 101200 | 3490563200 | 24400 | 24400 | 24500 | 24400 | 456 |
| 562 | 20250106 | 101100 | 3479414800 | 24400 | 24400 | 24450 | 24350 | 347 |
| 563 | 20250106 | 101000 | 3470954550 | 24400 | 24400 | 24450 | 24400 | 398 |
| 564 | 20250106 | 100900 | 3461243300 | 24400 | 24400 | 24400 | 24350 | 3210 |
| 565 | 20250106 | 100800 | 3383068350 | 24400 | 24450 | 24450 | 24400 | 3115 |
| 566 | 20250106 | 100700 | 3307055800 | 24450 | 24450 | 24450 | 24400 | 583 |
| 567 | 20250106 | 100600 | 3292819200 | 24500 | 24500 | 24550 | 24450 | 2228 |
| 568 | 20250106 | 100500 | 3238283300 | 24500 | 24500 | 24500 | 24450 | 269 |
| 569 | 20250106 | 100400 | 3231700150 | 24450 | 24500 | 24500 | 24450 | 3757 |
| 570 | 20250106 | 100300 | 3139838400 | 24450 | 24400 | 24500 | 24400 | 1834 |
| 571 | 20250106 | 100200 | 3094971800 | 24400 | 24450 | 24450 | 24400 | 749 |
| 572 | 20250106 | 100100 | 3076690200 | 24400 | 24450 | 24450 | 24400 | 438 |
| 573 | 20250106 | 100000 | 3065998350 | 24450 | 24450 | 24450 | 24450 | 728 |
| 574 | 20250106 | 095900 | 3048198750 | 24450 | 24450 | 24450 | 24400 | 450 |
| 575 | 20250106 | 095800 | 3037196300 | 24450 | 24450 | 24450 | 24450 | 195 |
| 576 | 20250106 | 095700 | 3032428550 | 24400 | 24550 | 24550 | 24400 | 4660 |
| 577 | 20250106 | 095600 | 2918434850 | 24500 | 24600 | 24600 | 24500 | 623 |
| 578 | 20250106 | 095500 | 2903147550 | 24600 | 24600 | 24650 | 24550 | 1051 |
| 579 | 20250106 | 095400 | 2877330900 | 24650 | 24600 | 24650 | 24550 | 708 |
| 580 | 20250106 | 095300 | 2859927450 | 24650 | 24600 | 24650 | 24550 | 271 |
| 581 | 20250106 | 095200 | 2853266900 | 24600 | 24550 | 24600 | 24550 | 930 |
| 582 | 20250106 | 095100 | 2830422600 | 24550 | 24550 | 24600 | 24550 | 258 |
| 583 | 20250106 | 095000 | 2824081150 | 24550 | 24550 | 24550 | 24550 | 108 |
| 584 | 20250106 | 094900 | 2821429750 | 24500 | 24500 | 24600 | 24500 | 377 |
| 585 | 20250106 | 094800 | 2812174350 | 24550 | 24550 | 24550 | 24550 | 339 |
| 586 | 20250106 | 094700 | 2803851900 | 24550 | 24500 | 24550 | 24500 | 252 |
| 587 | 20250106 | 094600 | 2797672650 | 24450 | 24500 | 24500 | 24450 | 855 |
| 588 | 20250106 | 094500 | 2776741850 | 24500 | 24450 | 24500 | 24450 | 2115 |
| 589 | 20250106 | 094400 | 2725006700 | 24500 | 24450 | 24500 | 24450 | 412 |
| 590 | 20250106 | 094300 | 2714921700 | 24450 | 24500 | 24500 | 24450 | 458 |
| 591 | 20250106 | 094200 | 2703706600 | 24500 | 24500 | 24500 | 24450 | 165 |
| 592 | 20250106 | 094100 | 2699666650 | 24500 | 24450 | 24550 | 24450 | 641 |
| 593 | 20250106 | 094000 | 2683964800 | 24500 | 24500 | 24550 | 24450 | 182 |
| 594 | 20250106 | 093900 | 2679508150 | 24550 | 24600 | 24600 | 24500 | 1483 |
| 595 | 20250106 | 093800 | 2643150550 | 24600 | 24650 | 24650 | 24600 | 2083 |
| 596 | 20250106 | 093700 | 2591877750 | 24650 | 24700 | 24750 | 24600 | 3035 |
| 597 | 20250106 | 093600 | 2517068650 | 24700 | 24600 | 24700 | 24600 | 4005 |
| 598 | 20250106 | 093500 | 2418369800 | 24600 | 24550 | 24600 | 24550 | 285 |
| 599 | 20250106 | 093400 | 2411365550 | 24550 | 24600 | 24650 | 24500 | 1279 |
| 600 | 20250106 | 093300 | 2379963900 | 24550 | 24500 | 24550 | 24400 | 3337 |
| 601 | 20250106 | 093200 | 2298224050 | 24450 | 24400 | 24500 | 24400 | 303 |
| 602 | 20250106 | 093100 | 2290827050 | 24400 | 24450 | 24450 | 24400 | 879 |
| 603 | 20250106 | 093000 | 2269372650 | 24450 | 24500 | 24500 | 24450 | 707 |
| 604 | 20250106 | 092900 | 2252085250 | 24500 | 24450 | 24500 | 24450 | 84 |
| 605 | 20250106 | 092800 | 2250027900 | 24500 | 24500 | 24550 | 24450 | 689 |
| 606 | 20250106 | 092700 | 2233139150 | 24500 | 24500 | 24550 | 24400 | 2244 |
| 607 | 20250106 | 092600 | 2178343600 | 24450 | 24500 | 24550 | 24450 | 1081 |
| 608 | 20250106 | 092500 | 2151877750 | 24500 | 24450 | 24500 | 24450 | 390 |
| 609 | 20250106 | 092400 | 2142330450 | 24450 | 24450 | 24500 | 24450 | 589 |
| 610 | 20250106 | 092300 | 2127919600 | 24450 | 24550 | 24600 | 24450 | 3200 |
| 611 | 20250106 | 092200 | 2049533750 | 24550 | 24550 | 24600 | 24550 | 860 |
| 612 | 20250106 | 092100 | 2028415200 | 24550 | 24550 | 24550 | 24500 | 684 |
| 613 | 20250106 | 092000 | 2011624550 | 24550 | 24500 | 24550 | 24500 | 642 |
| 614 | 20250106 | 091900 | 1995887850 | 24500 | 24500 | 24600 | 24500 | 3839 |
| 615 | 20250106 | 091800 | 1901824700 | 24500 | 24550 | 24600 | 24500 | 2334 |
| 616 | 20250106 | 091700 | 1844493900 | 24550 | 24650 | 24650 | 24500 | 3367 |
| 617 | 20250106 | 091600 | 1761708200 | 24700 | 24700 | 24750 | 24650 | 1478 |
| 618 | 20250106 | 091500 | 1725206000 | 24700 | 24750 | 24750 | 24700 | 839 |
| 619 | 20250106 | 091400 | 1704445800 | 24750 | 24650 | 24750 | 24650 | 497 |
| 620 | 20250106 | 091300 | 1692158200 | 24700 | 24550 | 24700 | 24550 | 1415 |
| 621 | 20250106 | 091200 | 1657264000 | 24550 | 24600 | 24600 | 24500 | 1239 |
| 622 | 20250106 | 091100 | 1626852600 | 24550 | 24550 | 24650 | 24500 | 3188 |
| 623 | 20250106 | 091000 | 1548575600 | 24550 | 24600 | 24600 | 24500 | 3225 |
| 624 | 20250106 | 090900 | 1469412400 | 24550 | 24700 | 24800 | 24500 | 6139 |
| 625 | 20250106 | 090800 | 1318284900 | 24700 | 24850 | 24850 | 24700 | 3160 |
| 626 | 20250106 | 090700 | 1240019500 | 24850 | 24850 | 24850 | 24750 | 678 |
| 627 | 20250106 | 090600 | 1223185950 | 24800 | 24900 | 24900 | 24700 | 2914 |
| 628 | 20250106 | 090500 | 1150918050 | 24900 | 25050 | 25050 | 24850 | 4675 |
| 629 | 20250106 | 090400 | 1034323500 | 25050 | 25000 | 25050 | 24900 | 3338 |
| 630 | 20250106 | 090300 | 950894100 | 25000 | 24850 | 25050 | 24800 | 8470 |
| 631 | 20250106 | 090200 | 739733000 | 24850 | 24800 | 24950 | 24700 | 6194 |
| 632 | 20250106 | 090100 | 586228500 | 24850 | 24850 | 25000 | 24800 | 9815 |
| 633 | 20250106 | 090000 | 341595050 | 24800 | 24900 | 24900 | 24750 | 13737 |