34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 3 | 20250103 | 193000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20250103 | 192900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20250103 | 192800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20250103 | 192700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20250103 | 192600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20250103 | 192500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20250103 | 192400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20250103 | 192300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20250103 | 192200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20250103 | 192100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20250103 | 192000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20250103 | 191900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20250103 | 191800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20250103 | 191700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20250103 | 191600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20250103 | 191500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20250103 | 191400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20250103 | 191300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20250103 | 191200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20250103 | 191100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20250103 | 191000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20250103 | 190900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20250103 | 190800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20250103 | 190700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20250103 | 190600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20250103 | 190500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20250103 | 190400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20250103 | 190300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20250103 | 190200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20250103 | 190100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 33 | 20250103 | 190000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20250103 | 185900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20250103 | 185800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20250103 | 185700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20250103 | 185600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20250103 | 185500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20250103 | 185400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20250103 | 185300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20250103 | 185200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20250103 | 185100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20250103 | 185000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20250103 | 184900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20250103 | 184800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20250103 | 184700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20250103 | 184600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20250103 | 184500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20250103 | 184400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20250103 | 184300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20250103 | 184200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20250103 | 184100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20250103 | 184000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20250103 | 183900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20250103 | 183800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20250103 | 183700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20250103 | 183600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20250103 | 183500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20250103 | 183400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20250103 | 183300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20250103 | 183200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20250103 | 183100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 63 | 20250103 | 183000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20250103 | 182900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20250103 | 182800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20250103 | 182700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20250103 | 182600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20250103 | 182500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20250103 | 182400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20250103 | 182300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20250103 | 182200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20250103 | 182100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20250103 | 182000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20250103 | 181900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20250103 | 181800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20250103 | 181700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20250103 | 181600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20250103 | 181500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20250103 | 181400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20250103 | 181300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20250103 | 181200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20250103 | 181100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20250103 | 181000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20250103 | 180900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20250103 | 180800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20250103 | 180700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20250103 | 180600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20250103 | 180500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20250103 | 180400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20250103 | 180300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20250103 | 180200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20250103 | 180100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 93 | 20250103 | 180000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20250103 | 175900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20250103 | 175800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20250103 | 175700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20250103 | 175600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20250103 | 175500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20250103 | 175400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20250103 | 175300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20250103 | 175200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20250103 | 175100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20250103 | 175000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20250103 | 174900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20250103 | 174800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20250103 | 174700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20250103 | 174600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20250103 | 174500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20250103 | 174400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20250103 | 174300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20250103 | 174200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20250103 | 174100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20250103 | 174000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20250103 | 173900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20250103 | 173800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20250103 | 173700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20250103 | 173600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20250103 | 173500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20250103 | 173400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20250103 | 173300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20250103 | 173200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20250103 | 173100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 123 | 20250103 | 173000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20250103 | 172900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20250103 | 172800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20250103 | 172700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20250103 | 172600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20250103 | 172500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20250103 | 172400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20250103 | 172300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20250103 | 172200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20250103 | 172100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20250103 | 172000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20250103 | 171900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20250103 | 171800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20250103 | 171700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20250103 | 171600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20250103 | 171500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20250103 | 171400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20250103 | 171300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20250103 | 171200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20250103 | 171100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20250103 | 171000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20250103 | 170900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20250103 | 170800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20250103 | 170700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20250103 | 170600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20250103 | 170500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20250103 | 170400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20250103 | 170300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20250103 | 170200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20250103 | 170100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 153 | 20250103 | 170000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20250103 | 165900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20250103 | 165800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20250103 | 165700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20250103 | 165600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20250103 | 165500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20250103 | 165400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20250103 | 165300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20250103 | 165200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20250103 | 165100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20250103 | 165000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20250103 | 164900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20250103 | 164800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20250103 | 164700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20250103 | 164600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20250103 | 164500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20250103 | 164400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20250103 | 164300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20250103 | 164200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20250103 | 164100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20250103 | 164000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20250103 | 163900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20250103 | 163800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20250103 | 163700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20250103 | 163600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20250103 | 163500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20250103 | 163400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20250103 | 163300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20250103 | 163200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20250103 | 163100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 183 | 20250103 | 163000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20250103 | 162900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20250103 | 162800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20250103 | 162700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20250103 | 162600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20250103 | 162500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20250103 | 162400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20250103 | 162300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20250103 | 162200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20250103 | 162100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20250103 | 162000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20250103 | 161900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20250103 | 161800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20250103 | 161700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20250103 | 161600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20250103 | 161500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20250103 | 161400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20250103 | 161300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20250103 | 161200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20250103 | 161100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20250103 | 161000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20250103 | 160900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20250103 | 160800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20250103 | 160700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20250103 | 160600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20250103 | 160500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20250103 | 160400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20250103 | 160300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20250103 | 160200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20250103 | 160100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 213 | 20250103 | 160000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20250103 | 155900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20250103 | 155800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20250103 | 155700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20250103 | 155600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20250103 | 155500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20250103 | 155400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20250103 | 155300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20250103 | 155200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20250103 | 155100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20250103 | 155000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20250103 | 154900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20250103 | 154800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20250103 | 154700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20250103 | 154600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20250103 | 154500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20250103 | 154400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20250103 | 154300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20250103 | 154200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20250103 | 154100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20250103 | 154000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20250103 | 153900 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 235 | 20250103 | 153800 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 236 | 20250103 | 153700 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 237 | 20250103 | 153600 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 238 | 20250103 | 153500 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 239 | 20250103 | 153400 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 240 | 20250103 | 153300 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20250103 | 153200 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20250103 | 153100 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 243 | 20250103 | 153000 | 9158622450 | 24650 | 24650 | 24650 | 24650 | 3506 |
| 244 | 20250103 | 152900 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20250103 | 152800 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20250103 | 152700 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20250103 | 152600 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20250103 | 152500 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20250103 | 152400 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20250103 | 152300 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 251 | 20250103 | 152200 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 252 | 20250103 | 152100 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 253 | 20250103 | 152000 | 9072199550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 254 | 20250103 | 151900 | 9072199550 | 24650 | 24700 | 24700 | 24600 | 1054 |
| 255 | 20250103 | 151800 | 9046216350 | 24650 | 24650 | 24700 | 24650 | 723 |
| 256 | 20250103 | 151700 | 9028377350 | 24650 | 24700 | 24700 | 24650 | 101 |
| 257 | 20250103 | 151600 | 9025887200 | 24700 | 24700 | 24700 | 24650 | 1230 |
| 258 | 20250103 | 151500 | 8995508950 | 24700 | 24650 | 24700 | 24650 | 273 |
| 259 | 20250103 | 151400 | 8988768900 | 24700 | 24700 | 24700 | 24650 | 361 |
| 260 | 20250103 | 151300 | 8979860200 | 24700 | 24750 | 24750 | 24650 | 125 |
| 261 | 20250103 | 151200 | 8976771100 | 24750 | 24750 | 24750 | 24600 | 6295 |
| 262 | 20250103 | 151100 | 8821722500 | 24750 | 24700 | 24750 | 24650 | 898 |
| 263 | 20250103 | 151000 | 8799543150 | 24700 | 24750 | 24750 | 24650 | 2754 |
| 264 | 20250103 | 150900 | 8731502100 | 24750 | 24750 | 24800 | 24750 | 572 |
| 265 | 20250103 | 150800 | 8717345050 | 24750 | 24750 | 24750 | 24700 | 301 |
| 266 | 20250103 | 150700 | 8709901600 | 24750 | 24750 | 24750 | 24700 | 2437 |
| 267 | 20250103 | 150600 | 8649599750 | 24750 | 24750 | 24750 | 24750 | 222 |
| 268 | 20250103 | 150500 | 8644105250 | 24750 | 24750 | 24750 | 24700 | 315 |
| 269 | 20250103 | 150400 | 8636310550 | 24750 | 24750 | 24750 | 24700 | 138 |
| 270 | 20250103 | 150300 | 8632898950 | 24750 | 24700 | 24750 | 24700 | 762 |
| 271 | 20250103 | 150200 | 8614065450 | 24700 | 24700 | 24700 | 24700 | 766 |
| 272 | 20250103 | 150100 | 8595145250 | 24700 | 24650 | 24700 | 24650 | 497 |
| 273 | 20250103 | 150000 | 8582878950 | 24650 | 24650 | 24700 | 24650 | 790 |
| 274 | 20250103 | 145900 | 8563383950 | 24650 | 24700 | 24700 | 24650 | 698 |
| 275 | 20250103 | 145800 | 8546154950 | 24700 | 24700 | 24750 | 24700 | 1096 |
| 276 | 20250103 | 145700 | 8519083250 | 24700 | 24700 | 24700 | 24700 | 708 |
| 277 | 20250103 | 145600 | 8501595650 | 24700 | 24750 | 24750 | 24700 | 321 |
| 278 | 20250103 | 145500 | 8493659900 | 24750 | 24750 | 24800 | 24700 | 289 |
| 279 | 20250103 | 145400 | 8486508300 | 24750 | 24800 | 24800 | 24750 | 301 |
| 280 | 20250103 | 145300 | 8479045300 | 24750 | 24750 | 24800 | 24750 | 891 |
| 281 | 20250103 | 145200 | 8456988000 | 24800 | 24800 | 24800 | 24800 | 23 |
| 282 | 20250103 | 145100 | 8456417600 | 24800 | 24750 | 24800 | 24750 | 1133 |
| 283 | 20250103 | 145000 | 8428319250 | 24750 | 24800 | 24800 | 24750 | 1467 |
| 284 | 20250103 | 144900 | 8391992200 | 24800 | 24800 | 24850 | 24800 | 502 |
| 285 | 20250103 | 144800 | 8379528000 | 24800 | 24850 | 24850 | 24800 | 171 |
| 286 | 20250103 | 144700 | 8375281550 | 24850 | 24800 | 24850 | 24800 | 644 |
| 287 | 20250103 | 144600 | 8359298150 | 24850 | 24800 | 24850 | 24750 | 259 |
| 288 | 20250103 | 144500 | 8352873750 | 24800 | 24800 | 24800 | 24800 | 815 |
| 289 | 20250103 | 144400 | 8332661750 | 24800 | 24800 | 24800 | 24800 | 999 |
| 290 | 20250103 | 144300 | 8307886550 | 24800 | 24800 | 24800 | 24800 | 48 |
| 291 | 20250103 | 144200 | 8306696150 | 24800 | 24800 | 24800 | 24800 | 409 |
| 292 | 20250103 | 144100 | 8296552950 | 24800 | 24800 | 24800 | 24800 | 2317 |
| 293 | 20250103 | 144000 | 8239091350 | 24800 | 24800 | 24800 | 24800 | 507 |
| 294 | 20250103 | 143900 | 8226517750 | 24800 | 24850 | 24850 | 24800 | 329 |
| 295 | 20250103 | 143800 | 8218356050 | 24850 | 24800 | 24850 | 24800 | 195 |
| 296 | 20250103 | 143700 | 8213514450 | 24800 | 24800 | 24850 | 24750 | 1676 |
| 297 | 20250103 | 143600 | 8171954550 | 24800 | 24850 | 24850 | 24800 | 1356 |
| 298 | 20250103 | 143500 | 8138325250 | 24850 | 24850 | 24850 | 24800 | 1199 |
| 299 | 20250103 | 143400 | 8108546300 | 24850 | 24800 | 24850 | 24800 | 674 |
| 300 | 20250103 | 143300 | 8091813850 | 24850 | 24800 | 24850 | 24800 | 600 |
| 301 | 20250103 | 143200 | 8076923850 | 24800 | 24800 | 24800 | 24800 | 320 |
| 302 | 20250103 | 143100 | 8068987850 | 24800 | 24850 | 24850 | 24800 | 1969 |
| 303 | 20250103 | 143000 | 8020120750 | 24850 | 24800 | 24850 | 24800 | 5999 |
| 304 | 20250103 | 142900 | 7871151850 | 24750 | 24800 | 24800 | 24750 | 734 |
| 305 | 20250103 | 142800 | 7852953700 | 24850 | 24850 | 24850 | 24800 | 1120 |
| 306 | 20250103 | 142700 | 7825173000 | 24850 | 24800 | 24850 | 24800 | 1081 |
| 307 | 20250103 | 142600 | 7798354250 | 24800 | 24800 | 24850 | 24800 | 364 |
| 308 | 20250103 | 142500 | 7789326850 | 24800 | 24800 | 24850 | 24750 | 2441 |
| 309 | 20250103 | 142400 | 7728786200 | 24850 | 24750 | 24850 | 24750 | 5182 |
| 310 | 20250103 | 142300 | 7600307450 | 24750 | 24750 | 24800 | 24700 | 3783 |
| 311 | 20250103 | 142200 | 7506664100 | 24750 | 24750 | 24800 | 24750 | 16 |
| 312 | 20250103 | 142100 | 7506267950 | 24750 | 24750 | 24750 | 24700 | 4321 |
| 313 | 20250103 | 142000 | 7399323450 | 24700 | 24700 | 24700 | 24700 | 1218 |
| 314 | 20250103 | 141900 | 7369238850 | 24700 | 24650 | 24700 | 24650 | 1594 |
| 315 | 20250103 | 141800 | 7329922350 | 24650 | 24700 | 24700 | 24650 | 436 |
| 316 | 20250103 | 141700 | 7319158650 | 24650 | 24650 | 24700 | 24650 | 637 |
| 317 | 20250103 | 141600 | 7303430250 | 24650 | 24650 | 24700 | 24650 | 1792 |
| 318 | 20250103 | 141500 | 7259200950 | 24650 | 24700 | 24700 | 24650 | 1346 |
| 319 | 20250103 | 141400 | 7226014350 | 24650 | 24700 | 24700 | 24650 | 275 |
| 320 | 20250103 | 141300 | 7219234600 | 24700 | 24650 | 24700 | 24650 | 209 |
| 321 | 20250103 | 141200 | 7214082600 | 24650 | 24650 | 24650 | 24650 | 231 |
| 322 | 20250103 | 141100 | 7208388450 | 24650 | 24700 | 24700 | 24650 | 1293 |
| 323 | 20250103 | 141000 | 7176504600 | 24700 | 24650 | 24700 | 24650 | 443 |
| 324 | 20250103 | 140900 | 7165573050 | 24650 | 24600 | 24650 | 24600 | 1889 |
| 325 | 20250103 | 140800 | 7119009900 | 24600 | 24550 | 24600 | 24550 | 1628 |
| 326 | 20250103 | 140700 | 7079012550 | 24550 | 24550 | 24550 | 24550 | 438 |
| 327 | 20250103 | 140600 | 7068259650 | 24450 | 24600 | 24600 | 24400 | 2103 |
| 328 | 20250103 | 140500 | 7016722950 | 24650 | 24650 | 24650 | 24600 | 1748 |
| 329 | 20250103 | 140400 | 6973696550 | 24650 | 24600 | 24650 | 24600 | 1481 |
| 330 | 20250103 | 140300 | 6937189950 | 24600 | 24600 | 24650 | 24600 | 2595 |
| 331 | 20250103 | 140200 | 6873258900 | 24600 | 24550 | 24600 | 24550 | 2278 |
| 332 | 20250103 | 140100 | 6817225700 | 24550 | 24500 | 24600 | 24450 | 3406 |
| 333 | 20250103 | 140000 | 6733701950 | 24450 | 24450 | 24500 | 24450 | 448 |
| 334 | 20250103 | 135900 | 6722746850 | 24500 | 24500 | 24500 | 24500 | 105 |
| 335 | 20250103 | 135800 | 6720174350 | 24500 | 24500 | 24500 | 24500 | 1145 |
| 336 | 20250103 | 135700 | 6692121850 | 24500 | 24500 | 24500 | 24500 | 17 |
| 337 | 20250103 | 135600 | 6691705350 | 24500 | 24500 | 24500 | 24450 | 1228 |
| 338 | 20250103 | 135500 | 6661626050 | 24450 | 24450 | 24500 | 24450 | 880 |
| 339 | 20250103 | 135400 | 6640085050 | 24450 | 24450 | 24450 | 24450 | 39 |
| 340 | 20250103 | 135300 | 6639131500 | 24400 | 24450 | 24450 | 24400 | 78 |
| 341 | 20250103 | 135200 | 6637224650 | 24450 | 24400 | 24450 | 24400 | 1412 |
| 342 | 20250103 | 135100 | 6602704250 | 24450 | 24450 | 24450 | 24400 | 1003 |
| 343 | 20250103 | 135000 | 6578197700 | 24450 | 24400 | 24450 | 24400 | 617 |
| 344 | 20250103 | 134900 | 6563122100 | 24400 | 24400 | 24400 | 24400 | 234 |
| 345 | 20250103 | 134800 | 6557412500 | 24450 | 24400 | 24450 | 24400 | 996 |
| 346 | 20250103 | 134700 | 6533065450 | 24400 | 24350 | 24400 | 24350 | 1052 |
| 347 | 20250103 | 134600 | 6507397750 | 24300 | 24300 | 24400 | 24300 | 302 |
| 348 | 20250103 | 134500 | 6500040950 | 24250 | 24300 | 24350 | 24250 | 115 |
| 349 | 20250103 | 134400 | 6497248450 | 24300 | 24300 | 24300 | 24300 | 674 |
| 350 | 20250103 | 134300 | 6480870250 | 24300 | 24300 | 24400 | 24300 | 213 |
| 351 | 20250103 | 134200 | 6475694000 | 24300 | 24300 | 24300 | 24250 | 360 |
| 352 | 20250103 | 134100 | 6466957600 | 24300 | 24250 | 24300 | 24050 | 4281 |
| 353 | 20250103 | 134000 | 6363540600 | 24200 | 24200 | 24200 | 24150 | 444 |
| 354 | 20250103 | 133900 | 6352796050 | 24250 | 24200 | 24250 | 24050 | 3231 |
| 355 | 20250103 | 133800 | 6274798950 | 24200 | 24300 | 24300 | 24200 | 2044 |
| 356 | 20250103 | 133700 | 6225287950 | 24300 | 24400 | 24450 | 24250 | 5621 |
| 357 | 20250103 | 133600 | 6088421950 | 24450 | 24450 | 24450 | 24450 | 911 |
| 358 | 20250103 | 133500 | 6066148000 | 24450 | 24500 | 24500 | 24450 | 752 |
| 359 | 20250103 | 133400 | 6047729600 | 24450 | 24500 | 24550 | 24450 | 1613 |
| 360 | 20250103 | 133300 | 6008212200 | 24500 | 24500 | 24550 | 24500 | 534 |
| 361 | 20250103 | 133200 | 5995114950 | 24500 | 24550 | 24550 | 24500 | 245 |
| 362 | 20250103 | 133100 | 5989105200 | 24550 | 24500 | 24550 | 24500 | 707 |
| 363 | 20250103 | 133000 | 5971777100 | 24550 | 24550 | 24550 | 24550 | 30 |
| 364 | 20250103 | 132900 | 5971040600 | 24550 | 24500 | 24550 | 24500 | 348 |
| 365 | 20250103 | 132800 | 5962513300 | 24550 | 24550 | 24550 | 24550 | 16 |
| 366 | 20250103 | 132700 | 5962120500 | 24550 | 24550 | 24550 | 24500 | 2191 |
| 367 | 20250103 | 132600 | 5908331650 | 24550 | 24600 | 24600 | 24550 | 612 |
| 368 | 20250103 | 132500 | 5893286700 | 24550 | 24600 | 24600 | 24550 | 1027 |
| 369 | 20250103 | 132400 | 5868043100 | 24600 | 24600 | 24600 | 24550 | 468 |
| 370 | 20250103 | 132300 | 5856545600 | 24600 | 24600 | 24650 | 24550 | 1861 |
| 371 | 20250103 | 132200 | 5810742850 | 24600 | 24600 | 24650 | 24600 | 1928 |
| 372 | 20250103 | 132100 | 5763252550 | 24600 | 24600 | 24650 | 24600 | 6894 |
| 373 | 20250103 | 132000 | 5593362150 | 24600 | 24650 | 24650 | 24600 | 2819 |
| 374 | 20250103 | 131900 | 5524010300 | 24650 | 24550 | 24650 | 24550 | 10312 |
| 375 | 20250103 | 131800 | 5269942150 | 24550 | 24550 | 24600 | 24550 | 445 |
| 376 | 20250103 | 131700 | 5259016550 | 24550 | 24550 | 24600 | 24550 | 1508 |
| 377 | 20250103 | 131600 | 5221967950 | 24600 | 24550 | 24650 | 24550 | 8308 |
| 378 | 20250103 | 131500 | 5017756300 | 24550 | 24500 | 24550 | 24500 | 153 |
| 379 | 20250103 | 131400 | 5014000700 | 24500 | 24550 | 24550 | 24500 | 205 |
| 380 | 20250103 | 131300 | 5008978100 | 24550 | 24500 | 24550 | 24500 | 303 |
| 381 | 20250103 | 131200 | 5001545100 | 24500 | 24500 | 24500 | 24500 | 816 |
| 382 | 20250103 | 131100 | 4981553100 | 24500 | 24550 | 24550 | 24450 | 479 |
| 383 | 20250103 | 131000 | 4969812950 | 24550 | 24500 | 24550 | 24500 | 939 |
| 384 | 20250103 | 130900 | 4946807400 | 24550 | 24550 | 24550 | 24500 | 949 |
| 385 | 20250103 | 130800 | 4923538400 | 24550 | 24550 | 24550 | 24500 | 778 |
| 386 | 20250103 | 130700 | 4904439100 | 24550 | 24550 | 24550 | 24500 | 1349 |
| 387 | 20250103 | 130600 | 4871328300 | 24550 | 24450 | 24600 | 24450 | 9987 |
| 388 | 20250103 | 130500 | 4626536900 | 24450 | 24450 | 24450 | 24450 | 3 |
| 389 | 20250103 | 130400 | 4626463550 | 24450 | 24450 | 24450 | 24450 | 32 |
| 390 | 20250103 | 130300 | 4625681150 | 24350 | 24400 | 24450 | 24350 | 4076 |
| 391 | 20250103 | 130200 | 4526135700 | 24400 | 24400 | 24400 | 24400 | 1077 |
| 392 | 20250103 | 130100 | 4499856900 | 24450 | 24450 | 24450 | 24450 | 440 |
| 393 | 20250103 | 130000 | 4489098900 | 24450 | 24450 | 24450 | 24400 | 293 |
| 394 | 20250103 | 125900 | 4481943700 | 24400 | 24400 | 24400 | 24400 | 62 |
| 395 | 20250103 | 125800 | 4480430900 | 24450 | 24400 | 24450 | 24400 | 477 |
| 396 | 20250103 | 125700 | 4468792050 | 24350 | 24350 | 24350 | 24350 | 115 |
| 397 | 20250103 | 125600 | 4465991800 | 24400 | 24400 | 24400 | 24400 | 1152 |
| 398 | 20250103 | 125500 | 4437883000 | 24350 | 24350 | 24400 | 24350 | 278 |
| 399 | 20250103 | 125400 | 4431108700 | 24350 | 24350 | 24350 | 24350 | 107 |
| 400 | 20250103 | 125300 | 4428503250 | 24400 | 24400 | 24400 | 24400 | 29 |
| 401 | 20250103 | 125200 | 4427795650 | 24400 | 24400 | 24400 | 24400 | 502 |
| 402 | 20250103 | 125100 | 4415546850 | 24400 | 24400 | 24400 | 24400 | 709 |
| 403 | 20250103 | 125000 | 4398247250 | 24400 | 24400 | 24400 | 24400 | 126 |
| 404 | 20250103 | 124900 | 4395172850 | 24400 | 24450 | 24450 | 24400 | 62 |
| 405 | 20250103 | 124800 | 4393659150 | 24450 | 24400 | 24450 | 24350 | 1685 |
| 406 | 20250103 | 124700 | 4352590750 | 24350 | 24400 | 24400 | 24350 | 398 |
| 407 | 20250103 | 124600 | 4342880600 | 24400 | 24400 | 24400 | 24400 | 45 |
| 408 | 20250103 | 124500 | 4341782600 | 24400 | 24400 | 24400 | 24350 | 189 |
| 409 | 20250103 | 124400 | 4337178100 | 24400 | 24400 | 24400 | 24400 | 50 |
| 410 | 20250103 | 124300 | 4335958100 | 24400 | 24450 | 24450 | 24400 | 509 |
| 411 | 20250103 | 124200 | 4323538450 | 24450 | 24450 | 24450 | 24450 | 41 |
| 412 | 20250103 | 124100 | 4322536000 | 24450 | 24450 | 24450 | 24450 | 210 |
| 413 | 20250103 | 124000 | 4317401500 | 24450 | 24400 | 24450 | 24400 | 7581 |
| 414 | 20250103 | 123900 | 4132206700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 415 | 20250103 | 123800 | 4132206700 | 24350 | 24400 | 24400 | 24350 | 385 |
| 416 | 20250103 | 123700 | 4122829950 | 24350 | 24350 | 24350 | 24350 | 50 |
| 417 | 20250103 | 123600 | 4121612450 | 24400 | 24350 | 24400 | 24350 | 49 |
| 418 | 20250103 | 123500 | 4120417050 | 24350 | 24350 | 24400 | 24350 | 242 |
| 419 | 20250103 | 123400 | 4114523000 | 24400 | 24350 | 24400 | 24350 | 475 |
| 420 | 20250103 | 123300 | 4102955250 | 24300 | 24350 | 24350 | 24300 | 100 |
| 421 | 20250103 | 123200 | 4100524750 | 24300 | 24350 | 24350 | 24300 | 126 |
| 422 | 20250103 | 123100 | 4097462700 | 24350 | 24400 | 24400 | 24350 | 97 |
| 423 | 20250103 | 123000 | 4095098900 | 24350 | 24300 | 24350 | 24300 | 2053 |
| 424 | 20250103 | 122900 | 4045116350 | 24350 | 24350 | 24350 | 24350 | 121 |
| 425 | 20250103 | 122800 | 4042170000 | 24350 | 24350 | 24350 | 24300 | 115 |
| 426 | 20250103 | 122700 | 4039374750 | 24300 | 24300 | 24300 | 24300 | 5 |
| 427 | 20250103 | 122600 | 4039253250 | 24300 | 24350 | 24350 | 24300 | 1096 |
| 428 | 20250103 | 122500 | 4012569150 | 24350 | 24300 | 24350 | 24300 | 310 |
| 429 | 20250103 | 122400 | 4005035650 | 24300 | 24350 | 24350 | 24300 | 1082 |
| 430 | 20250103 | 122300 | 3978739350 | 24350 | 24350 | 24350 | 24350 | 1 |
| 431 | 20250103 | 122200 | 3978715000 | 24350 | 24300 | 24350 | 24300 | 162 |
| 432 | 20250103 | 122100 | 3974770350 | 24350 | 24350 | 24350 | 24350 | 49 |
| 433 | 20250103 | 122000 | 3973577200 | 24300 | 24300 | 24300 | 24300 | 2125 |
| 434 | 20250103 | 121900 | 3921939700 | 24300 | 24300 | 24300 | 24300 | 20 |
| 435 | 20250103 | 121800 | 3921453700 | 24300 | 24300 | 24300 | 24300 | 92 |
| 436 | 20250103 | 121700 | 3919218100 | 24300 | 24300 | 24300 | 24300 | 33 |
| 437 | 20250103 | 121600 | 3918416200 | 24300 | 24300 | 24300 | 24300 | 43 |
| 438 | 20250103 | 121500 | 3917371300 | 24300 | 24300 | 24300 | 24300 | 1 |
| 439 | 20250103 | 121400 | 3917347000 | 24300 | 24300 | 24300 | 24300 | 308 |
| 440 | 20250103 | 121300 | 3909862600 | 24250 | 24250 | 24300 | 24250 | 146 |
| 441 | 20250103 | 121200 | 3906318600 | 24250 | 24250 | 24250 | 24250 | 313 |
| 442 | 20250103 | 121100 | 3898728350 | 24250 | 24250 | 24250 | 24250 | 6 |
| 443 | 20250103 | 121000 | 3898582850 | 24250 | 24300 | 24300 | 24250 | 1944 |
| 444 | 20250103 | 120900 | 3851399950 | 24300 | 24300 | 24300 | 24300 | 444 |
| 445 | 20250103 | 120800 | 3840610750 | 24300 | 24250 | 24300 | 24250 | 459 |
| 446 | 20250103 | 120700 | 3829460950 | 24250 | 24300 | 24300 | 24250 | 137 |
| 447 | 20250103 | 120600 | 3826132600 | 24300 | 24250 | 24300 | 24250 | 182 |
| 448 | 20250103 | 120500 | 3821718950 | 24250 | 24250 | 24250 | 24250 | 190 |
| 449 | 20250103 | 120400 | 3817111450 | 24250 | 24250 | 24300 | 24250 | 151 |
| 450 | 20250103 | 120300 | 3813449200 | 24300 | 24300 | 24300 | 24250 | 136 |
| 451 | 20250103 | 120200 | 3810146650 | 24300 | 24300 | 24300 | 24300 | 77 |
| 452 | 20250103 | 120100 | 3808275550 | 24300 | 24300 | 24350 | 24300 | 6 |
| 453 | 20250103 | 120000 | 3808129700 | 24300 | 24300 | 24300 | 24300 | 20 |
| 454 | 20250103 | 115900 | 3807643700 | 24250 | 24350 | 24350 | 24250 | 180 |
| 455 | 20250103 | 115800 | 3803272600 | 24250 | 24250 | 24300 | 24250 | 560 |
| 456 | 20250103 | 115700 | 3789673000 | 24250 | 24250 | 24250 | 24250 | 40 |
| 457 | 20250103 | 115600 | 3788703000 | 24250 | 24250 | 24250 | 24250 | 1000 |
| 458 | 20250103 | 115500 | 3764453000 | 24250 | 24300 | 24300 | 24250 | 60 |
| 459 | 20250103 | 115400 | 3762997950 | 24300 | 24300 | 24300 | 24300 | 10 |
| 460 | 20250103 | 115300 | 3762754950 | 24300 | 24300 | 24300 | 24300 | 241 |
| 461 | 20250103 | 115200 | 3756898650 | 24300 | 24300 | 24300 | 24300 | 244 |
| 462 | 20250103 | 115100 | 3750969450 | 24250 | 24300 | 24300 | 24250 | 166 |
| 463 | 20250103 | 115000 | 3746936400 | 24300 | 24300 | 24300 | 24300 | 1 |
| 464 | 20250103 | 114900 | 3746912100 | 24300 | 24300 | 24300 | 24300 | 48 |
| 465 | 20250103 | 114800 | 3745745700 | 24350 | 24350 | 24350 | 24350 | 9 |
| 466 | 20250103 | 114700 | 3745526550 | 24350 | 24300 | 24350 | 24250 | 1032 |
| 467 | 20250103 | 114600 | 3720467150 | 24300 | 24300 | 24300 | 24300 | 67 |
| 468 | 20250103 | 114500 | 3718839050 | 24300 | 24300 | 24300 | 24250 | 2523 |
| 469 | 20250103 | 114400 | 3657530500 | 24250 | 24200 | 24250 | 24200 | 1493 |
| 470 | 20250103 | 114300 | 3621370250 | 24250 | 24250 | 24250 | 24250 | 145 |
| 471 | 20250103 | 114200 | 3617854000 | 24250 | 24250 | 24250 | 24250 | 307 |
| 472 | 20250103 | 114100 | 3610409250 | 24250 | 24250 | 24250 | 24200 | 137 |
| 473 | 20250103 | 114000 | 3607087250 | 24250 | 24250 | 24250 | 24250 | 2238 |
| 474 | 20250103 | 113900 | 3552815750 | 24200 | 24200 | 24200 | 24200 | 650 |
| 475 | 20250103 | 113800 | 3537085750 | 24200 | 24200 | 24200 | 24200 | 277 |
| 476 | 20250103 | 113700 | 3530382350 | 24150 | 24200 | 24200 | 24150 | 429 |
| 477 | 20250103 | 113600 | 3520000800 | 24200 | 24200 | 24200 | 24200 | 515 |
| 478 | 20250103 | 113500 | 3507537800 | 24100 | 24100 | 24150 | 24100 | 194 |
| 479 | 20250103 | 113400 | 3502860050 | 24100 | 24150 | 24150 | 24100 | 338 |
| 480 | 20250103 | 113300 | 3494701850 | 24150 | 24200 | 24200 | 24150 | 412 |
| 481 | 20250103 | 113200 | 3484743850 | 24200 | 24200 | 24200 | 24200 | 2 |
| 482 | 20250103 | 113100 | 3484695450 | 24100 | 24150 | 24150 | 24100 | 177 |
| 483 | 20250103 | 113000 | 3480424900 | 24100 | 24100 | 24100 | 24100 | 1 |
| 484 | 20250103 | 112900 | 3480400800 | 24100 | 24150 | 24150 | 24050 | 720 |
| 485 | 20250103 | 112800 | 3463064600 | 24150 | 24100 | 24150 | 24100 | 45 |
| 486 | 20250103 | 112700 | 3461979950 | 24100 | 24100 | 24100 | 24100 | 707 |
| 487 | 20250103 | 112600 | 3444941250 | 24100 | 24100 | 24100 | 24100 | 85 |
| 488 | 20250103 | 112500 | 3442892750 | 24100 | 24100 | 24100 | 24100 | 37 |
| 489 | 20250103 | 112400 | 3442001050 | 24100 | 24100 | 24100 | 24100 | 417 |
| 490 | 20250103 | 112300 | 3431951350 | 24100 | 24100 | 24100 | 24050 | 726 |
| 491 | 20250103 | 112200 | 3414473000 | 24150 | 24150 | 24150 | 24150 | 108 |
| 492 | 20250103 | 112100 | 3411864800 | 24150 | 24100 | 24150 | 24100 | 45 |
| 493 | 20250103 | 112000 | 3410780150 | 24100 | 24050 | 24100 | 24050 | 296 |
| 494 | 20250103 | 111900 | 3403649400 | 24050 | 24050 | 24050 | 24000 | 456 |
| 495 | 20250103 | 111800 | 3392683400 | 24050 | 24100 | 24100 | 24050 | 50 |
| 496 | 20250103 | 111700 | 3391479400 | 24100 | 24050 | 24100 | 24050 | 32 |
| 497 | 20250103 | 111600 | 3390709700 | 24050 | 24100 | 24100 | 24050 | 337 |
| 498 | 20250103 | 111500 | 3382603100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 499 | 20250103 | 111400 | 3382603100 | 24000 | 24050 | 24050 | 24000 | 3378 |
| 500 | 20250103 | 111300 | 3301453450 | 24050 | 24050 | 24050 | 24050 | 151 |
| 501 | 20250103 | 111200 | 3297821900 | 24100 | 24100 | 24100 | 24050 | 10 |
| 502 | 20250103 | 111100 | 3297581050 | 24050 | 24050 | 24050 | 24050 | 100 |
| 503 | 20250103 | 111000 | 3295176050 | 24200 | 24050 | 24200 | 24050 | 64 |
| 504 | 20250103 | 110900 | 3293630550 | 24050 | 24100 | 24100 | 24050 | 795 |
| 505 | 20250103 | 110800 | 3274510050 | 24100 | 24100 | 24100 | 24100 | 305 |
| 506 | 20250103 | 110700 | 3267159550 | 24050 | 24100 | 24100 | 24050 | 1492 |
| 507 | 20250103 | 110600 | 3231254950 | 24150 | 24100 | 24150 | 24100 | 528 |
| 508 | 20250103 | 110500 | 3218511400 | 24200 | 24200 | 24200 | 24200 | 30 |
| 509 | 20250103 | 110400 | 3217785400 | 24100 | 24100 | 24200 | 24100 | 118 |
| 510 | 20250103 | 110300 | 3214933500 | 24100 | 24100 | 24100 | 24100 | 171 |
| 511 | 20250103 | 110200 | 3210812400 | 24100 | 24050 | 24100 | 24050 | 303 |
| 512 | 20250103 | 110100 | 3203520250 | 24050 | 24050 | 24050 | 24050 | 2150 |
| 513 | 20250103 | 110000 | 3151812750 | 24050 | 24100 | 24100 | 24050 | 91 |
| 514 | 20250103 | 105900 | 3149622150 | 24100 | 24100 | 24100 | 24050 | 81 |
| 515 | 20250103 | 105800 | 3147671950 | 24100 | 24050 | 24100 | 24050 | 538 |
| 516 | 20250103 | 105700 | 3134706400 | 24100 | 24100 | 24100 | 24100 | 528 |
| 517 | 20250103 | 105600 | 3121981600 | 24100 | 24100 | 24100 | 24050 | 1047 |
| 518 | 20250103 | 105500 | 3096773900 | 24100 | 24100 | 24100 | 24100 | 732 |
| 519 | 20250103 | 105400 | 3079132700 | 24100 | 24150 | 24150 | 24100 | 210 |
| 520 | 20250103 | 105300 | 3074071050 | 24150 | 24150 | 24150 | 24150 | 5 |
| 521 | 20250103 | 105200 | 3073950300 | 24150 | 24150 | 24150 | 24100 | 56 |
| 522 | 20250103 | 105100 | 3072600400 | 24150 | 24100 | 24150 | 24100 | 150 |
| 523 | 20250103 | 105000 | 3068985350 | 24100 | 24100 | 24200 | 24050 | 1036 |
| 524 | 20250103 | 104900 | 3044058700 | 24100 | 24100 | 24100 | 24100 | 16 |
| 525 | 20250103 | 104800 | 3043673100 | 24100 | 24100 | 24150 | 24100 | 57 |
| 526 | 20250103 | 104700 | 3042298450 | 24100 | 24200 | 24200 | 24100 | 102 |
| 527 | 20250103 | 104600 | 3039832250 | 24200 | 24200 | 24200 | 24200 | 20 |
| 528 | 20250103 | 104500 | 3039348250 | 24100 | 24100 | 24200 | 24100 | 233 |
| 529 | 20250103 | 104400 | 3033731000 | 24100 | 24150 | 24150 | 24100 | 1042 |
| 530 | 20250103 | 104300 | 3008616750 | 24150 | 24150 | 24200 | 24150 | 1261 |
| 531 | 20250103 | 104200 | 2978150850 | 24200 | 24150 | 24200 | 24150 | 711 |
| 532 | 20250103 | 104100 | 2960962200 | 24150 | 24150 | 24200 | 24150 | 439 |
| 533 | 20250103 | 104000 | 2950343900 | 24100 | 24100 | 24150 | 24100 | 192 |
| 534 | 20250103 | 103900 | 2945714600 | 24100 | 24100 | 24150 | 24100 | 548 |
| 535 | 20250103 | 103800 | 2932501300 | 24100 | 24200 | 24200 | 24100 | 380 |
| 536 | 20250103 | 103700 | 2923339850 | 24150 | 24200 | 24250 | 24150 | 1628 |
| 537 | 20250103 | 103600 | 2883981250 | 24200 | 24200 | 24250 | 24150 | 465 |
| 538 | 20250103 | 103500 | 2872729300 | 24200 | 24200 | 24200 | 24200 | 96 |
| 539 | 20250103 | 103400 | 2870406100 | 24200 | 24250 | 24250 | 24200 | 451 |
| 540 | 20250103 | 103300 | 2859491550 | 24200 | 24200 | 24200 | 24200 | 382 |
| 541 | 20250103 | 103200 | 2850247150 | 24200 | 24200 | 24250 | 24200 | 449 |
| 542 | 20250103 | 103100 | 2839380600 | 24200 | 24250 | 24250 | 24200 | 58 |
| 543 | 20250103 | 103000 | 2837976900 | 24200 | 24200 | 24250 | 24200 | 139 |
| 544 | 20250103 | 102900 | 2834613000 | 24200 | 24250 | 24250 | 24200 | 618 |
| 545 | 20250103 | 102800 | 2819626600 | 24250 | 24250 | 24250 | 24250 | 890 |
| 546 | 20250103 | 102700 | 2798044100 | 24250 | 24250 | 24250 | 24250 | 1220 |
| 547 | 20250103 | 102600 | 2768459100 | 24300 | 24300 | 24300 | 24300 | 2 |
| 548 | 20250103 | 102500 | 2768410500 | 24300 | 24250 | 24300 | 24250 | 126 |
| 549 | 20250103 | 102400 | 2765354950 | 24250 | 24250 | 24250 | 24250 | 397 |
| 550 | 20250103 | 102300 | 2755727700 | 24250 | 24300 | 24300 | 24250 | 281 |
| 551 | 20250103 | 102200 | 2748903050 | 24350 | 24300 | 24350 | 24300 | 662 |
| 552 | 20250103 | 102100 | 2732811100 | 24350 | 24350 | 24350 | 24350 | 785 |
| 553 | 20250103 | 102000 | 2713696350 | 24350 | 24300 | 24350 | 24300 | 131 |
| 554 | 20250103 | 101900 | 2710513000 | 24300 | 24300 | 24350 | 24300 | 41 |
| 555 | 20250103 | 101800 | 2709516550 | 24300 | 24250 | 24300 | 24250 | 391 |
| 556 | 20250103 | 101700 | 2700015500 | 24300 | 24250 | 24300 | 24250 | 135 |
| 557 | 20250103 | 101600 | 2696736150 | 24250 | 24300 | 24300 | 24200 | 917 |
| 558 | 20250103 | 101500 | 2674482750 | 24250 | 24250 | 24250 | 24250 | 302 |
| 559 | 20250103 | 101400 | 2667159250 | 24200 | 24200 | 24200 | 24200 | 767 |
| 560 | 20250103 | 101300 | 2648597850 | 24200 | 24250 | 24250 | 24200 | 516 |
| 561 | 20250103 | 101200 | 2636102200 | 24250 | 24200 | 24250 | 24150 | 1188 |
| 562 | 20250103 | 101100 | 2607351850 | 24250 | 24200 | 24300 | 24200 | 480 |
| 563 | 20250103 | 101000 | 2595698500 | 24250 | 24250 | 24250 | 24200 | 219 |
| 564 | 20250103 | 100900 | 2590388250 | 24250 | 24200 | 24250 | 24200 | 73 |
| 565 | 20250103 | 100800 | 2588621150 | 24200 | 24250 | 24250 | 24200 | 3155 |
| 566 | 20250103 | 100700 | 2512207700 | 24250 | 24250 | 24300 | 24250 | 215 |
| 567 | 20250103 | 100600 | 2506993900 | 24250 | 24250 | 24250 | 24250 | 578 |
| 568 | 20250103 | 100500 | 2492977400 | 24250 | 24250 | 24300 | 24250 | 782 |
| 569 | 20250103 | 100400 | 2474013400 | 24300 | 24250 | 24300 | 24250 | 128 |
| 570 | 20250103 | 100300 | 2470908650 | 24300 | 24250 | 24300 | 24250 | 157 |
| 571 | 20250103 | 100200 | 2467094550 | 24250 | 24300 | 24300 | 24250 | 1566 |
| 572 | 20250103 | 100100 | 2429041250 | 24400 | 24300 | 24400 | 24300 | 959 |
| 573 | 20250103 | 100000 | 2405688650 | 24350 | 24300 | 24350 | 24300 | 1160 |
| 574 | 20250103 | 095900 | 2377471950 | 24300 | 24250 | 24300 | 24250 | 452 |
| 575 | 20250103 | 095800 | 2366491700 | 24300 | 24250 | 24300 | 24250 | 368 |
| 576 | 20250103 | 095700 | 2357555050 | 24300 | 24300 | 24350 | 24250 | 3171 |
| 577 | 20250103 | 095600 | 2280472250 | 24350 | 24350 | 24350 | 24300 | 288 |
| 578 | 20250103 | 095500 | 2273460800 | 24350 | 24350 | 24350 | 24350 | 1055 |
| 579 | 20250103 | 095400 | 2247771550 | 24400 | 24350 | 24400 | 24300 | 438 |
| 580 | 20250103 | 095300 | 2237106800 | 24350 | 24350 | 24400 | 24350 | 4563 |
| 581 | 20250103 | 095200 | 2125995450 | 24350 | 24350 | 24350 | 24300 | 84 |
| 582 | 20250103 | 095100 | 2123952600 | 24350 | 24350 | 24350 | 24300 | 3198 |
| 583 | 20250103 | 095000 | 2046083300 | 24350 | 24250 | 24350 | 24200 | 2365 |
| 584 | 20250103 | 094900 | 1988725100 | 24200 | 24300 | 24300 | 24200 | 1650 |
| 585 | 20250103 | 094800 | 1948710300 | 24300 | 24250 | 24300 | 24250 | 359 |
| 586 | 20250103 | 094700 | 1939991650 | 24250 | 24300 | 24350 | 24250 | 3160 |
| 587 | 20250103 | 094600 | 1863212500 | 24300 | 24300 | 24350 | 24300 | 2957 |
| 588 | 20250103 | 094500 | 1791225650 | 24300 | 24450 | 24450 | 24300 | 3551 |
| 589 | 20250103 | 094400 | 1704755250 | 24450 | 24500 | 24500 | 24400 | 2104 |
| 590 | 20250103 | 094300 | 1653256100 | 24500 | 24350 | 24500 | 24300 | 8224 |
| 591 | 20250103 | 094200 | 1452332850 | 24350 | 24300 | 24350 | 24250 | 1081 |
| 592 | 20250103 | 094100 | 1426057000 | 24300 | 24300 | 24350 | 24300 | 1194 |
| 593 | 20250103 | 094000 | 1397015550 | 24300 | 24350 | 24350 | 24300 | 1593 |
| 594 | 20250103 | 093900 | 1358303200 | 24350 | 24300 | 24350 | 24300 | 1283 |
| 595 | 20250103 | 093800 | 1327072200 | 24300 | 24200 | 24300 | 24200 | 4107 |
| 596 | 20250103 | 093700 | 1227387300 | 24200 | 24200 | 24250 | 24200 | 664 |
| 597 | 20250103 | 093600 | 1211316950 | 24200 | 24100 | 24250 | 24100 | 3068 |
| 598 | 20250103 | 093500 | 1137024850 | 24150 | 24150 | 24200 | 24150 | 855 |
| 599 | 20250103 | 093400 | 1116376050 | 24200 | 24150 | 24200 | 24100 | 191 |
| 600 | 20250103 | 093300 | 1111757950 | 24100 | 24250 | 24250 | 24100 | 2617 |
| 601 | 20250103 | 093200 | 1048510450 | 24250 | 24150 | 24250 | 24150 | 1378 |
| 602 | 20250103 | 093100 | 1015194750 | 24150 | 24150 | 24250 | 24150 | 355 |
| 603 | 20250103 | 093000 | 1006595450 | 24250 | 24200 | 24250 | 24150 | 908 |
| 604 | 20250103 | 092900 | 984614300 | 24200 | 24200 | 24200 | 24150 | 972 |
| 605 | 20250103 | 092800 | 961093150 | 24200 | 24250 | 24250 | 24200 | 1402 |
| 606 | 20250103 | 092700 | 927149900 | 24250 | 24200 | 24250 | 24200 | 433 |
| 607 | 20250103 | 092600 | 916670450 | 24200 | 24200 | 24250 | 24200 | 1152 |
| 608 | 20250103 | 092500 | 888758550 | 24150 | 24250 | 24250 | 24150 | 1491 |
| 609 | 20250103 | 092400 | 852692900 | 24250 | 24250 | 24250 | 24200 | 1339 |
| 610 | 20250103 | 092300 | 820251800 | 24250 | 24200 | 24300 | 24200 | 913 |
| 611 | 20250103 | 092200 | 798125800 | 24200 | 24300 | 24300 | 24150 | 845 |
| 612 | 20250103 | 092100 | 777655650 | 24250 | 24300 | 24300 | 24250 | 1266 |
| 613 | 20250103 | 092000 | 746910100 | 24300 | 24200 | 24300 | 24200 | 3657 |
| 614 | 20250103 | 091900 | 658065650 | 24200 | 24150 | 24200 | 24100 | 1547 |
| 615 | 20250103 | 091800 | 620767300 | 24150 | 24150 | 24200 | 24150 | 268 |
| 616 | 20250103 | 091700 | 614287150 | 24200 | 24250 | 24350 | 24150 | 4182 |
| 617 | 20250103 | 091600 | 512806350 | 24250 | 24250 | 24300 | 24150 | 1964 |
| 618 | 20250103 | 091500 | 465201600 | 24250 | 24000 | 24250 | 24000 | 1400 |
| 619 | 20250103 | 091400 | 431360500 | 24000 | 24050 | 24100 | 24000 | 1196 |
| 620 | 20250103 | 091300 | 402599400 | 24000 | 24050 | 24050 | 24000 | 1169 |
| 621 | 20250103 | 091200 | 374521250 | 23950 | 24000 | 24000 | 23950 | 1029 |
| 622 | 20250103 | 091100 | 349875800 | 23950 | 24000 | 24000 | 23950 | 1185 |
| 623 | 20250103 | 091000 | 321475500 | 24050 | 24000 | 24050 | 23950 | 815 |
| 624 | 20250103 | 090900 | 301924500 | 24000 | 24000 | 24050 | 24000 | 198 |
| 625 | 20250103 | 090800 | 297172400 | 23950 | 23950 | 24000 | 23950 | 1462 |
| 626 | 20250103 | 090700 | 262136250 | 24000 | 24050 | 24100 | 24000 | 1308 |
| 627 | 20250103 | 090600 | 230711900 | 24000 | 24000 | 24050 | 23950 | 2381 |
| 628 | 20250103 | 090500 | 173564750 | 24000 | 24050 | 24050 | 24000 | 1165 |
| 629 | 20250103 | 090400 | 145604350 | 24050 | 24050 | 24050 | 23950 | 1830 |
| 630 | 20250103 | 090300 | 101621600 | 24100 | 24000 | 24100 | 24000 | 373 |
| 631 | 20250103 | 090200 | 92653300 | 24000 | 24000 | 24100 | 23950 | 542 |
| 632 | 20250103 | 090100 | 79650650 | 24000 | 24000 | 24050 | 23950 | 782 |
| 633 | 20250103 | 090000 | 60886750 | 24000 | 24050 | 24050 | 24000 | 2492 |