34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 3 | 20250109 | 193000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20250109 | 192900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20250109 | 192800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20250109 | 192700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20250109 | 192600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20250109 | 192500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20250109 | 192400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20250109 | 192300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20250109 | 192200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20250109 | 192100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20250109 | 192000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20250109 | 191900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20250109 | 191800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20250109 | 191700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20250109 | 191600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20250109 | 191500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20250109 | 191400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20250109 | 191300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20250109 | 191200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20250109 | 191100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20250109 | 191000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20250109 | 190900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20250109 | 190800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20250109 | 190700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20250109 | 190600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20250109 | 190500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20250109 | 190400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20250109 | 190300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20250109 | 190200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20250109 | 190100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 33 | 20250109 | 190000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20250109 | 185900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20250109 | 185800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20250109 | 185700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20250109 | 185600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20250109 | 185500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20250109 | 185400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20250109 | 185300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20250109 | 185200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20250109 | 185100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20250109 | 185000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20250109 | 184900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20250109 | 184800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20250109 | 184700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20250109 | 184600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20250109 | 184500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20250109 | 184400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20250109 | 184300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20250109 | 184200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20250109 | 184100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20250109 | 184000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20250109 | 183900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20250109 | 183800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20250109 | 183700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20250109 | 183600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20250109 | 183500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20250109 | 183400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20250109 | 183300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20250109 | 183200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20250109 | 183100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 63 | 20250109 | 183000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20250109 | 182900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20250109 | 182800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20250109 | 182700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20250109 | 182600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20250109 | 182500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20250109 | 182400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20250109 | 182300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20250109 | 182200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20250109 | 182100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20250109 | 182000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20250109 | 181900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20250109 | 181800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20250109 | 181700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20250109 | 181600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20250109 | 181500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20250109 | 181400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20250109 | 181300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20250109 | 181200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20250109 | 181100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20250109 | 181000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20250109 | 180900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20250109 | 180800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20250109 | 180700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20250109 | 180600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20250109 | 180500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20250109 | 180400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20250109 | 180300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20250109 | 180200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20250109 | 180100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 93 | 20250109 | 180000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20250109 | 175900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20250109 | 175800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20250109 | 175700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20250109 | 175600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20250109 | 175500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20250109 | 175400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20250109 | 175300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20250109 | 175200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20250109 | 175100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20250109 | 175000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20250109 | 174900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20250109 | 174800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20250109 | 174700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20250109 | 174600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20250109 | 174500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20250109 | 174400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20250109 | 174300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20250109 | 174200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20250109 | 174100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20250109 | 174000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20250109 | 173900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20250109 | 173800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20250109 | 173700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20250109 | 173600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20250109 | 173500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20250109 | 173400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20250109 | 173300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20250109 | 173200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20250109 | 173100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 123 | 20250109 | 173000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20250109 | 172900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20250109 | 172800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20250109 | 172700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20250109 | 172600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20250109 | 172500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20250109 | 172400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20250109 | 172300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20250109 | 172200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20250109 | 172100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20250109 | 172000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20250109 | 171900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20250109 | 171800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20250109 | 171700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20250109 | 171600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20250109 | 171500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20250109 | 171400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20250109 | 171300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20250109 | 171200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20250109 | 171100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20250109 | 171000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20250109 | 170900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20250109 | 170800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20250109 | 170700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20250109 | 170600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20250109 | 170500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20250109 | 170400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20250109 | 170300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20250109 | 170200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20250109 | 170100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 153 | 20250109 | 170000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20250109 | 165900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20250109 | 165800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20250109 | 165700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20250109 | 165600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20250109 | 165500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20250109 | 165400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20250109 | 165300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20250109 | 165200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20250109 | 165100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20250109 | 165000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20250109 | 164900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20250109 | 164800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20250109 | 164700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20250109 | 164600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20250109 | 164500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20250109 | 164400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20250109 | 164300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20250109 | 164200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20250109 | 164100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20250109 | 164000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20250109 | 163900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20250109 | 163800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20250109 | 163700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20250109 | 163600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20250109 | 163500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20250109 | 163400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20250109 | 163300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20250109 | 163200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20250109 | 163100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 183 | 20250109 | 163000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20250109 | 162900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20250109 | 162800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20250109 | 162700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20250109 | 162600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20250109 | 162500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20250109 | 162400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20250109 | 162300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20250109 | 162200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20250109 | 162100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20250109 | 162000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20250109 | 161900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20250109 | 161800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20250109 | 161700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20250109 | 161600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20250109 | 161500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20250109 | 161400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20250109 | 161300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20250109 | 161200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20250109 | 161100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20250109 | 161000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20250109 | 160900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20250109 | 160800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20250109 | 160700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20250109 | 160600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20250109 | 160500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20250109 | 160400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20250109 | 160300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20250109 | 160200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20250109 | 160100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 213 | 20250109 | 160000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20250109 | 155900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20250109 | 155800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20250109 | 155700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20250109 | 155600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20250109 | 155500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20250109 | 155400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20250109 | 155300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20250109 | 155200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20250109 | 155100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20250109 | 155000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20250109 | 154900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20250109 | 154800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20250109 | 154700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20250109 | 154600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20250109 | 154500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20250109 | 154400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20250109 | 154300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20250109 | 154200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20250109 | 154100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20250109 | 154000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20250109 | 153900 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20250109 | 153800 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20250109 | 153700 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20250109 | 153600 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20250109 | 153500 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20250109 | 153400 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20250109 | 153300 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20250109 | 153200 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20250109 | 153100 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 243 | 20250109 | 153000 | 13013245850 | 23650 | 23650 | 23650 | 23650 | 5404 |
| 244 | 20250109 | 152900 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20250109 | 152800 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20250109 | 152700 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20250109 | 152600 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20250109 | 152500 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20250109 | 152400 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20250109 | 152300 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20250109 | 152200 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20250109 | 152100 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20250109 | 152000 | 12885441250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20250109 | 151900 | 12885441250 | 23600 | 23600 | 23650 | 23550 | 4367 |
| 255 | 20250109 | 151800 | 12782427300 | 23600 | 23600 | 23650 | 23550 | 3833 |
| 256 | 20250109 | 151700 | 12692027150 | 23600 | 23700 | 23700 | 23600 | 4764 |
| 257 | 20250109 | 151600 | 12579466450 | 23700 | 23650 | 23700 | 23650 | 1566 |
| 258 | 20250109 | 151500 | 12542382050 | 23700 | 23650 | 23700 | 23600 | 1043 |
| 259 | 20250109 | 151400 | 12517720000 | 23600 | 23650 | 23700 | 23600 | 3291 |
| 260 | 20250109 | 151300 | 12439889250 | 23650 | 23700 | 23700 | 23650 | 179 |
| 261 | 20250109 | 151200 | 12435652550 | 23650 | 23700 | 23750 | 23650 | 2908 |
| 262 | 20250109 | 151100 | 12366739650 | 23700 | 23750 | 23750 | 23700 | 606 |
| 263 | 20250109 | 151000 | 12352373050 | 23700 | 23700 | 23750 | 23700 | 803 |
| 264 | 20250109 | 150900 | 12333341300 | 23700 | 23750 | 23750 | 23700 | 1298 |
| 265 | 20250109 | 150800 | 12302557200 | 23750 | 23700 | 23750 | 23700 | 936 |
| 266 | 20250109 | 150700 | 12280358850 | 23700 | 23750 | 23750 | 23700 | 2033 |
| 267 | 20250109 | 150600 | 12232171200 | 23750 | 23750 | 23750 | 23700 | 306 |
| 268 | 20250109 | 150500 | 12224913950 | 23750 | 23750 | 23750 | 23700 | 1692 |
| 269 | 20250109 | 150400 | 12184729100 | 23750 | 23750 | 23750 | 23700 | 276 |
| 270 | 20250109 | 150300 | 12178176350 | 23750 | 23750 | 23750 | 23700 | 502 |
| 271 | 20250109 | 150200 | 12166255300 | 23750 | 23700 | 23750 | 23700 | 1348 |
| 272 | 20250109 | 150100 | 12134244350 | 23700 | 23750 | 23750 | 23700 | 836 |
| 273 | 20250109 | 150000 | 12114411900 | 23750 | 23800 | 23800 | 23750 | 1449 |
| 274 | 20250109 | 145900 | 12079997350 | 23800 | 23800 | 23800 | 23750 | 622 |
| 275 | 20250109 | 145800 | 12065194400 | 23750 | 23750 | 23750 | 23700 | 1828 |
| 276 | 20250109 | 145700 | 12021782500 | 23700 | 23750 | 23750 | 23700 | 212 |
| 277 | 20250109 | 145600 | 12016752350 | 23750 | 23700 | 23750 | 23700 | 306 |
| 278 | 20250109 | 145500 | 12009485550 | 23700 | 23750 | 23750 | 23700 | 91 |
| 279 | 20250109 | 145400 | 12007326100 | 23700 | 23750 | 23750 | 23700 | 1269 |
| 280 | 20250109 | 145300 | 11977232500 | 23750 | 23750 | 23750 | 23700 | 547 |
| 281 | 20250109 | 145200 | 11964246050 | 23750 | 23700 | 23750 | 23700 | 523 |
| 282 | 20250109 | 145100 | 11951825900 | 23700 | 23700 | 23700 | 23650 | 1284 |
| 283 | 20250109 | 145000 | 11921397050 | 23700 | 23700 | 23700 | 23650 | 290 |
| 284 | 20250109 | 144900 | 11914531600 | 23700 | 23650 | 23700 | 23650 | 827 |
| 285 | 20250109 | 144800 | 11894971950 | 23650 | 23700 | 23700 | 23650 | 496 |
| 286 | 20250109 | 144700 | 11883241400 | 23650 | 23600 | 23650 | 23600 | 911 |
| 287 | 20250109 | 144600 | 11861696300 | 23650 | 23650 | 23650 | 23600 | 251 |
| 288 | 20250109 | 144500 | 11855760200 | 23650 | 23650 | 23650 | 23600 | 575 |
| 289 | 20250109 | 144400 | 11842173850 | 23650 | 23650 | 23650 | 23600 | 1446 |
| 290 | 20250109 | 144300 | 11808041050 | 23650 | 23650 | 23650 | 23600 | 132 |
| 291 | 20250109 | 144200 | 11804921700 | 23650 | 23650 | 23650 | 23600 | 446 |
| 292 | 20250109 | 144100 | 11794382700 | 23650 | 23600 | 23650 | 23600 | 67 |
| 293 | 20250109 | 144000 | 11792800450 | 23600 | 23600 | 23600 | 23600 | 1104 |
| 294 | 20250109 | 143900 | 11766746050 | 23600 | 23550 | 23600 | 23500 | 1526 |
| 295 | 20250109 | 143800 | 11730825300 | 23550 | 23550 | 23550 | 23500 | 316 |
| 296 | 20250109 | 143700 | 11723384250 | 23550 | 23550 | 23550 | 23550 | 393 |
| 297 | 20250109 | 143600 | 11714129100 | 23500 | 23550 | 23550 | 23500 | 65 |
| 298 | 20250109 | 143500 | 11712601350 | 23550 | 23550 | 23550 | 23500 | 394 |
| 299 | 20250109 | 143400 | 11703341250 | 23500 | 23550 | 23550 | 23500 | 133 |
| 300 | 20250109 | 143300 | 11700209850 | 23500 | 23550 | 23550 | 23500 | 165 |
| 301 | 20250109 | 143200 | 11696326200 | 23550 | 23600 | 23600 | 23550 | 445 |
| 302 | 20250109 | 143100 | 11685845400 | 23600 | 23550 | 23600 | 23550 | 24 |
| 303 | 20250109 | 143000 | 11685279700 | 23550 | 23550 | 23550 | 23500 | 347 |
| 304 | 20250109 | 142900 | 11677109400 | 23550 | 23600 | 23600 | 23550 | 127 |
| 305 | 20250109 | 142800 | 11674118400 | 23550 | 23600 | 23600 | 23550 | 468 |
| 306 | 20250109 | 142700 | 11663074250 | 23600 | 23550 | 23600 | 23500 | 402 |
| 307 | 20250109 | 142600 | 11653607250 | 23550 | 23500 | 23550 | 23500 | 212 |
| 308 | 20250109 | 142500 | 11648616850 | 23500 | 23500 | 23500 | 23500 | 156 |
| 309 | 20250109 | 142400 | 11644950850 | 23500 | 23500 | 23500 | 23450 | 869 |
| 310 | 20250109 | 142300 | 11624544300 | 23550 | 23500 | 23550 | 23450 | 221 |
| 311 | 20250109 | 142200 | 11619351050 | 23500 | 23500 | 23500 | 23450 | 67 |
| 312 | 20250109 | 142100 | 11617778100 | 23500 | 23500 | 23500 | 23500 | 128 |
| 313 | 20250109 | 142000 | 11614770100 | 23500 | 23500 | 23500 | 23500 | 101 |
| 314 | 20250109 | 141900 | 11612396600 | 23500 | 23500 | 23500 | 23450 | 602 |
| 315 | 20250109 | 141800 | 11598261150 | 23550 | 23500 | 23550 | 23500 | 321 |
| 316 | 20250109 | 141700 | 11590706250 | 23500 | 23550 | 23550 | 23500 | 58 |
| 317 | 20250109 | 141600 | 11589341400 | 23500 | 23550 | 23550 | 23500 | 1564 |
| 318 | 20250109 | 141500 | 11552559200 | 23600 | 23500 | 23600 | 23500 | 61 |
| 319 | 20250109 | 141400 | 11551123350 | 23600 | 23550 | 23600 | 23500 | 754 |
| 320 | 20250109 | 141300 | 11533362450 | 23500 | 23550 | 23550 | 23500 | 736 |
| 321 | 20250109 | 141200 | 11516066150 | 23550 | 23550 | 23550 | 23500 | 121 |
| 322 | 20250109 | 141100 | 11513216950 | 23550 | 23550 | 23550 | 23450 | 418 |
| 323 | 20250109 | 141000 | 11503399500 | 23550 | 23500 | 23550 | 23450 | 1742 |
| 324 | 20250109 | 140900 | 11462512300 | 23500 | 23500 | 23500 | 23450 | 988 |
| 325 | 20250109 | 140800 | 11439307400 | 23450 | 23500 | 23500 | 23450 | 273 |
| 326 | 20250109 | 140700 | 11432903900 | 23500 | 23450 | 23500 | 23450 | 775 |
| 327 | 20250109 | 140600 | 11414703000 | 23400 | 23400 | 23400 | 23400 | 1984 |
| 328 | 20250109 | 140500 | 11368277400 | 23450 | 23450 | 23500 | 23450 | 396 |
| 329 | 20250109 | 140400 | 11358991100 | 23500 | 23450 | 23500 | 23450 | 416 |
| 330 | 20250109 | 140300 | 11349235300 | 23500 | 23450 | 23500 | 23450 | 36 |
| 331 | 20250109 | 140200 | 11348390400 | 23500 | 23450 | 23500 | 23400 | 205 |
| 332 | 20250109 | 140100 | 11343585300 | 23450 | 23450 | 23450 | 23350 | 51 |
| 333 | 20250109 | 140000 | 11342390150 | 23350 | 23550 | 23550 | 23350 | 2603 |
| 334 | 20250109 | 135900 | 11281408500 | 23550 | 23600 | 23600 | 23450 | 5610 |
| 335 | 20250109 | 135800 | 11149619450 | 23600 | 23600 | 23600 | 23600 | 2 |
| 336 | 20250109 | 135700 | 11149572250 | 23600 | 23600 | 23600 | 23500 | 194 |
| 337 | 20250109 | 135600 | 11145008900 | 23500 | 23600 | 23600 | 23500 | 684 |
| 338 | 20250109 | 135500 | 11128919300 | 23600 | 23600 | 23600 | 23500 | 1326 |
| 339 | 20250109 | 135400 | 11097704600 | 23650 | 23600 | 23650 | 23600 | 770 |
| 340 | 20250109 | 135300 | 11079532350 | 23550 | 23550 | 23550 | 23500 | 493 |
| 341 | 20250109 | 135200 | 11067924450 | 23550 | 23550 | 23600 | 23550 | 152 |
| 342 | 20250109 | 135100 | 11064344800 | 23550 | 23550 | 23650 | 23400 | 12299 |
| 343 | 20250109 | 135000 | 10775911300 | 23550 | 23550 | 23600 | 23550 | 252 |
| 344 | 20250109 | 134900 | 10769976600 | 23550 | 23500 | 23600 | 23450 | 1156 |
| 345 | 20250109 | 134800 | 10742828300 | 23500 | 23600 | 23600 | 23450 | 1908 |
| 346 | 20250109 | 134700 | 10697987150 | 23650 | 23600 | 23650 | 23550 | 347 |
| 347 | 20250109 | 134600 | 10689800950 | 23600 | 23500 | 23600 | 23500 | 3102 |
| 348 | 20250109 | 134500 | 10616741550 | 23500 | 23450 | 23500 | 23450 | 663 |
| 349 | 20250109 | 134400 | 10601194150 | 23450 | 23450 | 23450 | 23400 | 389 |
| 350 | 20250109 | 134300 | 10592073050 | 23400 | 23400 | 23400 | 23400 | 463 |
| 351 | 20250109 | 134200 | 10581238850 | 23400 | 23450 | 23450 | 23250 | 6131 |
| 352 | 20250109 | 134100 | 10438452150 | 23400 | 23450 | 23500 | 23400 | 494 |
| 353 | 20250109 | 134000 | 10426867900 | 23450 | 23450 | 23450 | 23400 | 175 |
| 354 | 20250109 | 133900 | 10422765750 | 23300 | 23450 | 23500 | 23300 | 4960 |
| 355 | 20250109 | 133800 | 10306986250 | 23450 | 23400 | 23450 | 23300 | 1676 |
| 356 | 20250109 | 133700 | 10267825550 | 23400 | 23400 | 23450 | 23400 | 228 |
| 357 | 20250109 | 133600 | 10262489800 | 23400 | 23350 | 23400 | 23350 | 534 |
| 358 | 20250109 | 133500 | 10250003500 | 23350 | 23300 | 23400 | 23300 | 514 |
| 359 | 20250109 | 133400 | 10238015800 | 23350 | 23350 | 23350 | 23250 | 4794 |
| 360 | 20250109 | 133300 | 10126255850 | 23350 | 23450 | 23450 | 23350 | 2184 |
| 361 | 20250109 | 133200 | 10075160850 | 23450 | 23500 | 23500 | 23450 | 200 |
| 362 | 20250109 | 133100 | 10070470750 | 23500 | 23450 | 23500 | 23450 | 74 |
| 363 | 20250109 | 133000 | 10068734150 | 23450 | 23400 | 23500 | 23400 | 418 |
| 364 | 20250109 | 132900 | 10058935050 | 23400 | 23500 | 23500 | 23400 | 1718 |
| 365 | 20250109 | 132800 | 10018664100 | 23500 | 23500 | 23550 | 23500 | 168 |
| 366 | 20250109 | 132700 | 10014715750 | 23550 | 23500 | 23550 | 23450 | 228 |
| 367 | 20250109 | 132600 | 10009358750 | 23450 | 23500 | 23550 | 23450 | 532 |
| 368 | 20250109 | 132500 | 9996869100 | 23500 | 23500 | 23550 | 23450 | 3435 |
| 369 | 20250109 | 132400 | 9916272100 | 23500 | 23500 | 23500 | 23450 | 2073 |
| 370 | 20250109 | 132300 | 9867597750 | 23500 | 23550 | 23550 | 23500 | 3510 |
| 371 | 20250109 | 132200 | 9785057300 | 23550 | 23500 | 23600 | 23500 | 700 |
| 372 | 20250109 | 132100 | 9768584900 | 23500 | 23650 | 23650 | 23500 | 9841 |
| 373 | 20250109 | 132000 | 9536973650 | 23650 | 23650 | 23700 | 23650 | 178 |
| 374 | 20250109 | 131900 | 9532763200 | 23700 | 23650 | 23700 | 23650 | 87 |
| 375 | 20250109 | 131800 | 9530705550 | 23600 | 23650 | 23650 | 23600 | 245 |
| 376 | 20250109 | 131700 | 9524923350 | 23650 | 23650 | 23700 | 23550 | 3051 |
| 377 | 20250109 | 131600 | 9453013450 | 23600 | 23700 | 23700 | 23600 | 1952 |
| 378 | 20250109 | 131500 | 9406907000 | 23700 | 23650 | 23700 | 23650 | 37 |
| 379 | 20250109 | 131400 | 9406031100 | 23700 | 23700 | 23700 | 23650 | 1533 |
| 380 | 20250109 | 131300 | 9369709200 | 23700 | 23750 | 23750 | 23650 | 588 |
| 381 | 20250109 | 131200 | 9355790350 | 23750 | 23700 | 23750 | 23650 | 665 |
| 382 | 20250109 | 131100 | 9340062300 | 23650 | 23700 | 23700 | 23650 | 344 |
| 383 | 20250109 | 131000 | 9331910300 | 23700 | 23700 | 23750 | 23700 | 492 |
| 384 | 20250109 | 130900 | 9320249800 | 23700 | 23750 | 23750 | 23650 | 998 |
| 385 | 20250109 | 130800 | 9296622250 | 23750 | 23750 | 23800 | 23750 | 54 |
| 386 | 20250109 | 130700 | 9295339650 | 23750 | 23750 | 23750 | 23650 | 96 |
| 387 | 20250109 | 130600 | 9293063150 | 23700 | 23750 | 23750 | 23700 | 2646 |
| 388 | 20250109 | 130500 | 9230341750 | 23750 | 23800 | 23800 | 23750 | 3114 |
| 389 | 20250109 | 130400 | 9156325650 | 23850 | 23800 | 23850 | 23800 | 132 |
| 390 | 20250109 | 130300 | 9153183800 | 23850 | 23850 | 23850 | 23850 | 384 |
| 391 | 20250109 | 130200 | 9144025400 | 23850 | 23850 | 23850 | 23800 | 156 |
| 392 | 20250109 | 130100 | 9140305550 | 23850 | 23800 | 23850 | 23800 | 48 |
| 393 | 20250109 | 130000 | 9139163100 | 23800 | 23850 | 23850 | 23800 | 199 |
| 394 | 20250109 | 125900 | 9134423900 | 23850 | 23850 | 23850 | 23850 | 93 |
| 395 | 20250109 | 125800 | 9132205850 | 23800 | 23850 | 23850 | 23800 | 784 |
| 396 | 20250109 | 125700 | 9113530550 | 23850 | 23850 | 23850 | 23850 | 76 |
| 397 | 20250109 | 125600 | 9111717950 | 23850 | 23800 | 23900 | 23800 | 31 |
| 398 | 20250109 | 125500 | 9110979100 | 23800 | 23900 | 23900 | 23800 | 56 |
| 399 | 20250109 | 125400 | 9109642550 | 23850 | 23800 | 23850 | 23800 | 105 |
| 400 | 20250109 | 125300 | 9107140600 | 23800 | 23850 | 23850 | 23800 | 174 |
| 401 | 20250109 | 125200 | 9102996700 | 23850 | 23850 | 23850 | 23850 | 12 |
| 402 | 20250109 | 125100 | 9102710500 | 23800 | 23800 | 23800 | 23800 | 265 |
| 403 | 20250109 | 125000 | 9096403500 | 23850 | 23800 | 23850 | 23800 | 741 |
| 404 | 20250109 | 124900 | 9078754950 | 23800 | 23800 | 23800 | 23800 | 177 |
| 405 | 20250109 | 124800 | 9074542350 | 23800 | 23850 | 23850 | 23800 | 49 |
| 406 | 20250109 | 124700 | 9073374000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 407 | 20250109 | 124600 | 9073374000 | 23800 | 23800 | 23800 | 23800 | 85 |
| 408 | 20250109 | 124500 | 9071351000 | 23800 | 23850 | 23850 | 23800 | 12 |
| 409 | 20250109 | 124400 | 9071065200 | 23850 | 23800 | 23850 | 23800 | 237 |
| 410 | 20250109 | 124300 | 9065423400 | 23850 | 23850 | 23850 | 23800 | 180 |
| 411 | 20250109 | 124200 | 9061139000 | 23850 | 23850 | 23850 | 23850 | 48 |
| 412 | 20250109 | 124100 | 9059994200 | 23850 | 23850 | 23850 | 23800 | 246 |
| 413 | 20250109 | 124000 | 9054134950 | 23850 | 23850 | 23850 | 23850 | 147 |
| 414 | 20250109 | 123900 | 9050629000 | 23850 | 23850 | 23850 | 23800 | 261 |
| 415 | 20250109 | 123800 | 9044404400 | 23850 | 23850 | 23900 | 23850 | 629 |
| 416 | 20250109 | 123700 | 9029400800 | 23900 | 23850 | 23900 | 23850 | 85 |
| 417 | 20250109 | 123600 | 9027372700 | 23850 | 23850 | 23850 | 23850 | 14 |
| 418 | 20250109 | 123500 | 9027038800 | 23850 | 23850 | 23850 | 23850 | 47 |
| 419 | 20250109 | 123400 | 9025917850 | 23850 | 23850 | 23850 | 23850 | 400 |
| 420 | 20250109 | 123300 | 9016377850 | 23800 | 23850 | 23850 | 23800 | 112 |
| 421 | 20250109 | 123200 | 9013710350 | 23800 | 23850 | 23850 | 23800 | 191 |
| 422 | 20250109 | 123100 | 9009159550 | 23850 | 23900 | 23900 | 23850 | 723 |
| 423 | 20250109 | 123000 | 8991903400 | 23850 | 23850 | 23850 | 23850 | 5 |
| 424 | 20250109 | 122900 | 8991784150 | 23850 | 23900 | 23900 | 23850 | 83 |
| 425 | 20250109 | 122800 | 8989801050 | 23900 | 23900 | 23900 | 23850 | 350 |
| 426 | 20250109 | 122700 | 8981447550 | 23900 | 23950 | 23950 | 23850 | 168 |
| 427 | 20250109 | 122600 | 8977432750 | 23900 | 23850 | 23900 | 23850 | 934 |
| 428 | 20250109 | 122500 | 8955114350 | 23850 | 23950 | 23950 | 23850 | 1528 |
| 429 | 20250109 | 122400 | 8918568000 | 23950 | 24000 | 24000 | 23950 | 52 |
| 430 | 20250109 | 122300 | 8917322150 | 24000 | 23950 | 24000 | 23900 | 1734 |
| 431 | 20250109 | 122200 | 8875802450 | 23900 | 23900 | 23950 | 23900 | 174 |
| 432 | 20250109 | 122100 | 8871642850 | 23900 | 23900 | 23900 | 23850 | 330 |
| 433 | 20250109 | 122000 | 8863755950 | 23950 | 23900 | 23950 | 23900 | 968 |
| 434 | 20250109 | 121900 | 8840619250 | 23850 | 23850 | 23900 | 23850 | 44 |
| 435 | 20250109 | 121800 | 8839569800 | 23850 | 23850 | 23900 | 23800 | 298 |
| 436 | 20250109 | 121700 | 8832452550 | 23850 | 23900 | 23900 | 23850 | 42 |
| 437 | 20250109 | 121600 | 8831450750 | 23900 | 23900 | 23900 | 23850 | 632 |
| 438 | 20250109 | 121500 | 8816352200 | 23900 | 23850 | 23900 | 23850 | 115 |
| 439 | 20250109 | 121400 | 8813608450 | 23850 | 23800 | 23850 | 23800 | 24 |
| 440 | 20250109 | 121300 | 8813036200 | 23800 | 23800 | 23800 | 23800 | 124 |
| 441 | 20250109 | 121200 | 8810085000 | 23800 | 23850 | 23850 | 23800 | 85 |
| 442 | 20250109 | 121100 | 8808058900 | 23850 | 23850 | 23900 | 23800 | 648 |
| 443 | 20250109 | 121000 | 8792608400 | 23900 | 23850 | 23900 | 23850 | 779 |
| 444 | 20250109 | 120900 | 8774011750 | 23850 | 23850 | 23850 | 23800 | 990 |
| 445 | 20250109 | 120800 | 8750400650 | 23850 | 23800 | 23850 | 23800 | 502 |
| 446 | 20250109 | 120700 | 8738451450 | 23800 | 23750 | 23800 | 23750 | 166 |
| 447 | 20250109 | 120600 | 8734502650 | 23700 | 23750 | 23750 | 23700 | 350 |
| 448 | 20250109 | 120500 | 8726206600 | 23700 | 23750 | 23800 | 23700 | 330 |
| 449 | 20250109 | 120400 | 8718369950 | 23750 | 23800 | 23800 | 23750 | 155 |
| 450 | 20250109 | 120300 | 8714685950 | 23800 | 23750 | 23800 | 23750 | 134 |
| 451 | 20250109 | 120200 | 8711503200 | 23750 | 23700 | 23750 | 23650 | 384 |
| 452 | 20250109 | 120100 | 8702412450 | 23700 | 23700 | 23700 | 23700 | 605 |
| 453 | 20250109 | 120000 | 8688073950 | 23700 | 23700 | 23700 | 23700 | 414 |
| 454 | 20250109 | 115900 | 8678262150 | 23700 | 23750 | 23750 | 23700 | 1047 |
| 455 | 20250109 | 115800 | 8653442350 | 23750 | 23750 | 23750 | 23750 | 1056 |
| 456 | 20250109 | 115700 | 8628362350 | 23750 | 23800 | 23800 | 23750 | 40 |
| 457 | 20250109 | 115600 | 8627411800 | 23750 | 23750 | 23750 | 23750 | 142 |
| 458 | 20250109 | 115500 | 8624039300 | 23750 | 23750 | 23800 | 23750 | 215 |
| 459 | 20250109 | 115400 | 8618932950 | 23750 | 23800 | 23800 | 23750 | 481 |
| 460 | 20250109 | 115300 | 8607508150 | 23800 | 23800 | 23800 | 23800 | 7 |
| 461 | 20250109 | 115200 | 8607341550 | 23800 | 23800 | 23850 | 23800 | 1214 |
| 462 | 20250109 | 115100 | 8578447600 | 23800 | 23800 | 23850 | 23800 | 97 |
| 463 | 20250109 | 115000 | 8576136100 | 23800 | 23800 | 23800 | 23800 | 115 |
| 464 | 20250109 | 114900 | 8573399100 | 23800 | 23850 | 23850 | 23800 | 19 |
| 465 | 20250109 | 114800 | 8572946700 | 23850 | 23850 | 23850 | 23800 | 55 |
| 466 | 20250109 | 114700 | 8571635000 | 23850 | 23850 | 23850 | 23850 | 55 |
| 467 | 20250109 | 114600 | 8570323250 | 23850 | 23850 | 23850 | 23800 | 82 |
| 468 | 20250109 | 114500 | 8568370050 | 23850 | 23800 | 23850 | 23800 | 71 |
| 469 | 20250109 | 114400 | 8566678750 | 23850 | 23850 | 23850 | 23800 | 462 |
| 470 | 20250109 | 114300 | 8555666850 | 23850 | 23750 | 23850 | 23750 | 194 |
| 471 | 20250109 | 114200 | 8551047750 | 23750 | 23800 | 23800 | 23750 | 652 |
| 472 | 20250109 | 114100 | 8535554050 | 23750 | 23800 | 23800 | 23750 | 1300 |
| 473 | 20250109 | 114000 | 8504678350 | 23800 | 23750 | 23800 | 23750 | 14 |
| 474 | 20250109 | 113900 | 8504345250 | 23750 | 23750 | 23750 | 23750 | 20 |
| 475 | 20250109 | 113800 | 8503870250 | 23750 | 23800 | 23800 | 23700 | 2627 |
| 476 | 20250109 | 113700 | 8441532700 | 23800 | 23800 | 23850 | 23800 | 46 |
| 477 | 20250109 | 113600 | 8440437850 | 23800 | 23800 | 23800 | 23800 | 481 |
| 478 | 20250109 | 113500 | 8428990050 | 23800 | 23800 | 23850 | 23800 | 175 |
| 479 | 20250109 | 113400 | 8424824800 | 23800 | 23750 | 23800 | 23750 | 531 |
| 480 | 20250109 | 113300 | 8412212250 | 23750 | 23800 | 23800 | 23750 | 517 |
| 481 | 20250109 | 113200 | 8399921150 | 23800 | 23750 | 23800 | 23750 | 167 |
| 482 | 20250109 | 113100 | 8395948600 | 23750 | 23800 | 23800 | 23750 | 186 |
| 483 | 20250109 | 113000 | 8391525000 | 23800 | 23800 | 23800 | 23750 | 9 |
| 484 | 20250109 | 112900 | 8391310900 | 23750 | 23750 | 23750 | 23750 | 82 |
| 485 | 20250109 | 112800 | 8389363400 | 23800 | 23750 | 23800 | 23700 | 224 |
| 486 | 20250109 | 112700 | 8384043400 | 23750 | 23700 | 23750 | 23700 | 166 |
| 487 | 20250109 | 112600 | 8380108150 | 23700 | 23700 | 23700 | 23700 | 174 |
| 488 | 20250109 | 112500 | 8375984350 | 23700 | 23650 | 23700 | 23600 | 567 |
| 489 | 20250109 | 112400 | 8362557800 | 23650 | 23700 | 23700 | 23650 | 3611 |
| 490 | 20250109 | 112300 | 8277151250 | 23700 | 23700 | 23750 | 23700 | 1316 |
| 491 | 20250109 | 112200 | 8245951450 | 23700 | 23700 | 23700 | 23650 | 643 |
| 492 | 20250109 | 112100 | 8230723850 | 23700 | 23700 | 23700 | 23650 | 455 |
| 493 | 20250109 | 112000 | 8219941100 | 23700 | 23750 | 23750 | 23700 | 2711 |
| 494 | 20250109 | 111900 | 8155687800 | 23700 | 23750 | 23750 | 23700 | 1211 |
| 495 | 20250109 | 111800 | 8126977850 | 23750 | 23750 | 23750 | 23750 | 1181 |
| 496 | 20250109 | 111700 | 8098929100 | 23750 | 23750 | 23750 | 23750 | 850 |
| 497 | 20250109 | 111600 | 8078741600 | 23750 | 23800 | 23800 | 23750 | 186 |
| 498 | 20250109 | 111500 | 8074320900 | 23800 | 23750 | 23800 | 23750 | 207 |
| 499 | 20250109 | 111400 | 8069403900 | 23800 | 23750 | 23800 | 23750 | 332 |
| 500 | 20250109 | 111300 | 8061511050 | 23750 | 23750 | 23750 | 23750 | 53 |
| 501 | 20250109 | 111200 | 8060252300 | 23750 | 23750 | 23800 | 23750 | 1315 |
| 502 | 20250109 | 111100 | 8029018800 | 23800 | 23800 | 23800 | 23800 | 282 |
| 503 | 20250109 | 111000 | 8022307200 | 23750 | 23800 | 23800 | 23750 | 620 |
| 504 | 20250109 | 110900 | 8007579500 | 23800 | 23750 | 23800 | 23750 | 58 |
| 505 | 20250109 | 110800 | 8006199150 | 23800 | 23800 | 23800 | 23750 | 531 |
| 506 | 20250109 | 110700 | 7993577200 | 23800 | 23800 | 23800 | 23750 | 88 |
| 507 | 20250109 | 110600 | 7991485950 | 23800 | 23800 | 23900 | 23800 | 1341 |
| 508 | 20250109 | 110500 | 7959568750 | 23800 | 23900 | 23900 | 23800 | 264 |
| 509 | 20250109 | 110400 | 7953281250 | 23900 | 23800 | 23900 | 23750 | 1048 |
| 510 | 20250109 | 110300 | 7928336750 | 23800 | 23900 | 23900 | 23800 | 823 |
| 511 | 20250109 | 110200 | 7908704950 | 23900 | 23850 | 23900 | 23850 | 259 |
| 512 | 20250109 | 110100 | 7902527750 | 23850 | 23950 | 23950 | 23800 | 4318 |
| 513 | 20250109 | 110000 | 7799678250 | 23850 | 23950 | 24000 | 23850 | 2800 |
| 514 | 20250109 | 105900 | 7732742050 | 24000 | 24000 | 24000 | 23950 | 21 |
| 515 | 20250109 | 105800 | 7732238550 | 24000 | 23950 | 24000 | 23900 | 886 |
| 516 | 20250109 | 105700 | 7711011700 | 23950 | 23950 | 24000 | 23950 | 550 |
| 517 | 20250109 | 105600 | 7697839000 | 23950 | 24000 | 24000 | 23950 | 1469 |
| 518 | 20250109 | 105500 | 7662634050 | 23950 | 23900 | 24000 | 23850 | 2700 |
| 519 | 20250109 | 105400 | 7598049200 | 23900 | 23900 | 23900 | 23850 | 214 |
| 520 | 20250109 | 105300 | 7592936250 | 23900 | 23850 | 23900 | 23850 | 290 |
| 521 | 20250109 | 105200 | 7586008050 | 23850 | 23900 | 23900 | 23850 | 419 |
| 522 | 20250109 | 105100 | 7576014500 | 23900 | 23900 | 23900 | 23850 | 41 |
| 523 | 20250109 | 105000 | 7575034650 | 23900 | 23900 | 23900 | 23850 | 389 |
| 524 | 20250109 | 104900 | 7565737700 | 23900 | 23900 | 23950 | 23900 | 738 |
| 525 | 20250109 | 104800 | 7548099250 | 23900 | 23900 | 23950 | 23850 | 162 |
| 526 | 20250109 | 104700 | 7544227300 | 23900 | 23850 | 23900 | 23850 | 1179 |
| 527 | 20250109 | 104600 | 7516107400 | 23900 | 23950 | 24000 | 23900 | 1294 |
| 528 | 20250109 | 104500 | 7485163400 | 23950 | 23950 | 23950 | 23900 | 1021 |
| 529 | 20250109 | 104400 | 7460713950 | 23950 | 23950 | 23950 | 23900 | 801 |
| 530 | 20250109 | 104300 | 7441568900 | 23900 | 23900 | 23950 | 23900 | 347 |
| 531 | 20250109 | 104200 | 7433275100 | 23900 | 23900 | 23900 | 23900 | 820 |
| 532 | 20250109 | 104100 | 7413677100 | 23900 | 23900 | 23900 | 23850 | 81 |
| 533 | 20250109 | 104000 | 7411743850 | 23850 | 23900 | 23900 | 23850 | 125 |
| 534 | 20250109 | 103900 | 7408756750 | 23900 | 23850 | 23900 | 23850 | 293 |
| 535 | 20250109 | 103800 | 7401765850 | 23850 | 23900 | 23900 | 23850 | 165 |
| 536 | 20250109 | 103700 | 7397823400 | 23900 | 23850 | 23950 | 23850 | 689 |
| 537 | 20250109 | 103600 | 7381374050 | 23850 | 23800 | 23850 | 23800 | 1314 |
| 538 | 20250109 | 103500 | 7350050150 | 23850 | 23800 | 23850 | 23800 | 462 |
| 539 | 20250109 | 103400 | 7339032100 | 23800 | 23800 | 23800 | 23800 | 893 |
| 540 | 20250109 | 103300 | 7317778700 | 23800 | 23800 | 23850 | 23800 | 2245 |
| 541 | 20250109 | 103200 | 7264347350 | 23800 | 23850 | 23850 | 23800 | 1610 |
| 542 | 20250109 | 103100 | 7225967000 | 23850 | 23900 | 23900 | 23850 | 258 |
| 543 | 20250109 | 103000 | 7219809100 | 23900 | 23900 | 23900 | 23900 | 82 |
| 544 | 20250109 | 102900 | 7217849300 | 23900 | 23950 | 23950 | 23850 | 640 |
| 545 | 20250109 | 102800 | 7202570150 | 23900 | 23900 | 23900 | 23850 | 331 |
| 546 | 20250109 | 102700 | 7194659500 | 23850 | 23900 | 23900 | 23850 | 419 |
| 547 | 20250109 | 102600 | 7184657900 | 23900 | 23850 | 23900 | 23850 | 67 |
| 548 | 20250109 | 102500 | 7183058900 | 23850 | 23950 | 23950 | 23850 | 706 |
| 549 | 20250109 | 102400 | 7166173950 | 23950 | 23950 | 23950 | 23900 | 240 |
| 550 | 20250109 | 102300 | 7160428250 | 23900 | 23900 | 23900 | 23900 | 154 |
| 551 | 20250109 | 102200 | 7156747650 | 23900 | 23850 | 23900 | 23850 | 692 |
| 552 | 20250109 | 102100 | 7140224000 | 23850 | 23800 | 23900 | 23800 | 1224 |
| 553 | 20250109 | 102000 | 7111054400 | 23800 | 23800 | 23850 | 23800 | 1670 |
| 554 | 20250109 | 101900 | 7071292950 | 23850 | 23900 | 23900 | 23850 | 845 |
| 555 | 20250109 | 101800 | 7051126450 | 23900 | 23850 | 23900 | 23800 | 1046 |
| 556 | 20250109 | 101700 | 7026196350 | 23900 | 23900 | 23900 | 23850 | 1307 |
| 557 | 20250109 | 101600 | 6994999300 | 23850 | 23900 | 23950 | 23850 | 2398 |
| 558 | 20250109 | 101500 | 6937753900 | 23900 | 24000 | 24050 | 23900 | 3600 |
| 559 | 20250109 | 101400 | 6851536800 | 23950 | 24050 | 24100 | 23950 | 1574 |
| 560 | 20250109 | 101300 | 6813741350 | 24050 | 24050 | 24100 | 24000 | 5925 |
| 561 | 20250109 | 101200 | 6671441100 | 24100 | 24050 | 24100 | 24050 | 2417 |
| 562 | 20250109 | 101100 | 6613268500 | 24050 | 24100 | 24150 | 24050 | 3904 |
| 563 | 20250109 | 101000 | 6519162350 | 24150 | 24050 | 24200 | 24050 | 8001 |
| 564 | 20250109 | 100900 | 6326319700 | 24050 | 24000 | 24100 | 24000 | 4220 |
| 565 | 20250109 | 100800 | 6224839450 | 24000 | 24000 | 24050 | 23900 | 5399 |
| 566 | 20250109 | 100700 | 6095381550 | 24000 | 23900 | 24000 | 23850 | 8551 |
| 567 | 20250109 | 100600 | 5890487350 | 23850 | 23700 | 23900 | 23700 | 5093 |
| 568 | 20250109 | 100500 | 5769327400 | 23700 | 23650 | 23700 | 23600 | 307 |
| 569 | 20250109 | 100400 | 5762065000 | 23700 | 23650 | 23700 | 23600 | 1510 |
| 570 | 20250109 | 100300 | 5726346100 | 23650 | 23600 | 23650 | 23550 | 972 |
| 571 | 20250109 | 100200 | 5703397350 | 23600 | 23600 | 23600 | 23550 | 314 |
| 572 | 20250109 | 100100 | 5695999800 | 23600 | 23650 | 23650 | 23550 | 1665 |
| 573 | 20250109 | 100000 | 5656699250 | 23650 | 23600 | 23700 | 23600 | 529 |
| 574 | 20250109 | 095900 | 5644195700 | 23650 | 23600 | 23650 | 23550 | 970 |
| 575 | 20250109 | 095800 | 5621306700 | 23600 | 23600 | 23650 | 23500 | 2509 |
| 576 | 20250109 | 095700 | 5562051800 | 23650 | 23550 | 23650 | 23500 | 1798 |
| 577 | 20250109 | 095600 | 5519627850 | 23550 | 23550 | 23550 | 23500 | 1470 |
| 578 | 20250109 | 095500 | 5485024450 | 23550 | 23500 | 23550 | 23500 | 2822 |
| 579 | 20250109 | 095400 | 5418681600 | 23500 | 23500 | 23550 | 23450 | 3577 |
| 580 | 20250109 | 095300 | 5334621750 | 23400 | 23400 | 23500 | 23350 | 3067 |
| 581 | 20250109 | 095200 | 5262735800 | 23400 | 23350 | 23400 | 23300 | 863 |
| 582 | 20250109 | 095100 | 5242550400 | 23400 | 23300 | 23400 | 23300 | 662 |
| 583 | 20250109 | 095000 | 5227105500 | 23300 | 23300 | 23350 | 23300 | 695 |
| 584 | 20250109 | 094900 | 5210911750 | 23300 | 23350 | 23350 | 23300 | 269 |
| 585 | 20250109 | 094800 | 5204637750 | 23350 | 23350 | 23400 | 23300 | 1659 |
| 586 | 20250109 | 094700 | 5165905000 | 23350 | 23300 | 23350 | 23300 | 2514 |
| 587 | 20250109 | 094600 | 5107223000 | 23300 | 23250 | 23300 | 23200 | 2769 |
| 588 | 20250109 | 094500 | 5042731200 | 23300 | 23250 | 23300 | 23200 | 1971 |
| 589 | 20250109 | 094400 | 4996909250 | 23200 | 23150 | 23250 | 23150 | 1464 |
| 590 | 20250109 | 094300 | 4962944300 | 23200 | 23200 | 23200 | 23100 | 1574 |
| 591 | 20250109 | 094200 | 4926505550 | 23200 | 23200 | 23250 | 23150 | 1136 |
| 592 | 20250109 | 094100 | 4900161450 | 23200 | 23100 | 23200 | 23100 | 2585 |
| 593 | 20250109 | 094000 | 4840286250 | 23100 | 22950 | 23100 | 22900 | 2138 |
| 594 | 20250109 | 093900 | 4791031750 | 22950 | 22900 | 22950 | 22900 | 458 |
| 595 | 20250109 | 093800 | 4780534800 | 22900 | 22950 | 23000 | 22900 | 665 |
| 596 | 20250109 | 093700 | 4765284050 | 22950 | 22900 | 22950 | 22800 | 6110 |
| 597 | 20250109 | 093600 | 4625540250 | 22850 | 22950 | 23000 | 22850 | 4812 |
| 598 | 20250109 | 093500 | 4515259300 | 23000 | 23000 | 23000 | 22950 | 753 |
| 599 | 20250109 | 093400 | 4497941600 | 23000 | 23000 | 23050 | 22950 | 1104 |
| 600 | 20250109 | 093300 | 4472550000 | 23000 | 22900 | 23050 | 22900 | 1995 |
| 601 | 20250109 | 093200 | 4426675900 | 22900 | 22900 | 22900 | 22850 | 842 |
| 602 | 20250109 | 093100 | 4407406900 | 22900 | 22900 | 22900 | 22800 | 4324 |
| 603 | 20250109 | 093000 | 4308582300 | 22900 | 22850 | 22900 | 22800 | 6130 |
| 604 | 20250109 | 092900 | 4168435650 | 22900 | 22950 | 22950 | 22850 | 2769 |
| 605 | 20250109 | 092800 | 4105020500 | 22950 | 23050 | 23050 | 22900 | 1576 |
| 606 | 20250109 | 092700 | 4068838600 | 23000 | 22950 | 23000 | 22950 | 559 |
| 607 | 20250109 | 092600 | 4055990050 | 22950 | 22950 | 23000 | 22950 | 1100 |
| 608 | 20250109 | 092500 | 4030740000 | 22950 | 23050 | 23050 | 22950 | 3525 |
| 609 | 20250109 | 092400 | 3949663200 | 23050 | 23150 | 23200 | 23050 | 8849 |
| 610 | 20250109 | 092300 | 3745130650 | 23200 | 23150 | 23200 | 23100 | 2427 |
| 611 | 20250109 | 092200 | 3688958200 | 23150 | 23050 | 23150 | 23050 | 6588 |
| 612 | 20250109 | 092100 | 3536724400 | 23050 | 22950 | 23050 | 22950 | 2183 |
| 613 | 20250109 | 092000 | 3486522600 | 22950 | 22800 | 22950 | 22750 | 3189 |
| 614 | 20250109 | 091900 | 3413567050 | 22850 | 22850 | 22850 | 22700 | 5073 |
| 615 | 20250109 | 091800 | 3298128350 | 22900 | 23050 | 23050 | 22700 | 58147 |
| 616 | 20250109 | 091700 | 1974400600 | 23050 | 22950 | 23100 | 22950 | 3192 |
| 617 | 20250109 | 091600 | 1900876700 | 22950 | 23000 | 23050 | 22950 | 4816 |
| 618 | 20250109 | 091500 | 1790248550 | 23050 | 23050 | 23100 | 22950 | 3919 |
| 619 | 20250109 | 091400 | 1700063450 | 22950 | 23150 | 23200 | 22950 | 18598 |
| 620 | 20250109 | 091300 | 1271625750 | 23150 | 23250 | 23250 | 23150 | 3389 |
| 621 | 20250109 | 091200 | 1193013250 | 23200 | 23250 | 23300 | 23200 | 4995 |
| 622 | 20250109 | 091100 | 1077014100 | 23250 | 23350 | 23350 | 23250 | 2446 |
| 623 | 20250109 | 091000 | 1019979300 | 23350 | 23300 | 23350 | 23300 | 1232 |
| 624 | 20250109 | 090900 | 991255150 | 23350 | 23350 | 23450 | 23300 | 1268 |
| 625 | 20250109 | 090800 | 961670250 | 23350 | 23300 | 23450 | 23300 | 4171 |
| 626 | 20250109 | 090700 | 864157950 | 23300 | 23300 | 23350 | 23250 | 1329 |
| 627 | 20250109 | 090600 | 833220100 | 23300 | 23400 | 23400 | 23200 | 1790 |
| 628 | 20250109 | 090500 | 791566050 | 23350 | 23350 | 23400 | 23200 | 7659 |
| 629 | 20250109 | 090400 | 613168700 | 23350 | 23400 | 23400 | 23350 | 3439 |
| 630 | 20250109 | 090300 | 532748600 | 23450 | 23500 | 23550 | 23450 | 2757 |
| 631 | 20250109 | 090200 | 468071700 | 23500 | 23550 | 23650 | 23450 | 3018 |
| 632 | 20250109 | 090100 | 397078350 | 23550 | 23550 | 23600 | 23400 | 7530 |
| 633 | 20250109 | 090000 | 220422700 | 23550 | 23350 | 23650 | 23350 | 8974 |