33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 3 | 20250106 | 191200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20250106 | 191100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20250106 | 191000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20250106 | 190900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20250106 | 190800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20250106 | 190700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20250106 | 190600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20250106 | 190500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20250106 | 190400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20250106 | 190300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20250106 | 190200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20250106 | 190100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20250106 | 190000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20250106 | 185900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20250106 | 185800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20250106 | 185700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20250106 | 185600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20250106 | 185500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20250106 | 185400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20250106 | 185300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20250106 | 185200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20250106 | 185100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20250106 | 185000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20250106 | 184900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20250106 | 184800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20250106 | 184700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20250106 | 184600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20250106 | 184500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20250106 | 184400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20250106 | 184300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 33 | 20250106 | 184200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20250106 | 184100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20250106 | 184000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20250106 | 183900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20250106 | 183800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20250106 | 183700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20250106 | 183600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20250106 | 183500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20250106 | 183400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20250106 | 183300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20250106 | 183200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20250106 | 183100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20250106 | 183000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20250106 | 182900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20250106 | 182800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20250106 | 182700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20250106 | 182600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20250106 | 182500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20250106 | 182400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20250106 | 182300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20250106 | 182200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20250106 | 182100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20250106 | 182000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20250106 | 181900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20250106 | 181800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20250106 | 181700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20250106 | 181600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20250106 | 181500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20250106 | 181400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20250106 | 181300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 63 | 20250106 | 181200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20250106 | 181100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20250106 | 181000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20250106 | 180900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20250106 | 180800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20250106 | 180700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20250106 | 180600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20250106 | 180500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20250106 | 180400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20250106 | 180300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20250106 | 180200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20250106 | 180100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20250106 | 180000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20250106 | 175900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20250106 | 175800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20250106 | 175700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20250106 | 175600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20250106 | 175500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20250106 | 175400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20250106 | 175300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20250106 | 175200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20250106 | 175100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20250106 | 175000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20250106 | 174900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20250106 | 174800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20250106 | 174700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20250106 | 174600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20250106 | 174500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20250106 | 174400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20250106 | 174300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 93 | 20250106 | 174200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20250106 | 174100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20250106 | 174000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20250106 | 173900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20250106 | 173800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20250106 | 173700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20250106 | 173600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20250106 | 173500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20250106 | 173400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20250106 | 173300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20250106 | 173200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20250106 | 173100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20250106 | 173000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20250106 | 172900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20250106 | 172800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20250106 | 172700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20250106 | 172600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20250106 | 172500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20250106 | 172400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20250106 | 172300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20250106 | 172200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20250106 | 172100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20250106 | 172000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20250106 | 171900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20250106 | 171800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20250106 | 171700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20250106 | 171600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20250106 | 171500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20250106 | 171400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20250106 | 171300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 123 | 20250106 | 171200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20250106 | 171100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20250106 | 171000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20250106 | 170900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20250106 | 170800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20250106 | 170700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20250106 | 170600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20250106 | 170500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20250106 | 170400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20250106 | 170300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20250106 | 170200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20250106 | 170100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20250106 | 170000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20250106 | 165900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20250106 | 165800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20250106 | 165700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20250106 | 165600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20250106 | 165500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20250106 | 165400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20250106 | 165300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20250106 | 165200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20250106 | 165100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20250106 | 165000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20250106 | 164900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20250106 | 164800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20250106 | 164700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20250106 | 164600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20250106 | 164500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20250106 | 164400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20250106 | 164300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 153 | 20250106 | 164200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20250106 | 164100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20250106 | 164000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20250106 | 163900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20250106 | 163800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20250106 | 163700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20250106 | 163600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20250106 | 163500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20250106 | 163400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20250106 | 163300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20250106 | 163200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20250106 | 163100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20250106 | 163000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20250106 | 162900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20250106 | 162800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20250106 | 162700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20250106 | 162600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20250106 | 162500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20250106 | 162400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20250106 | 162300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20250106 | 162200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20250106 | 162100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20250106 | 162000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20250106 | 161900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20250106 | 161800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20250106 | 161700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20250106 | 161600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20250106 | 161500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20250106 | 161400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20250106 | 161300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 183 | 20250106 | 161200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20250106 | 161100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20250106 | 161000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20250106 | 160900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20250106 | 160800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20250106 | 160700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20250106 | 160600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20250106 | 160500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20250106 | 160400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20250106 | 160300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20250106 | 160200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20250106 | 160100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20250106 | 160000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20250106 | 155900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20250106 | 155800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20250106 | 155700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20250106 | 155600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20250106 | 155500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20250106 | 155400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20250106 | 155300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20250106 | 155200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20250106 | 155100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20250106 | 155000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20250106 | 154900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20250106 | 154800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20250106 | 154700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20250106 | 154600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20250106 | 154500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20250106 | 154400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20250106 | 154300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 213 | 20250106 | 154200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20250106 | 154100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20250106 | 154000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20250106 | 153900 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20250106 | 153800 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20250106 | 153700 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20250106 | 153600 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20250106 | 153500 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20250106 | 153400 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20250106 | 153300 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20250106 | 153200 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20250106 | 153100 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20250106 | 153000 | 20502894100 | 21950 | 21950 | 21950 | 21950 | 15782 |
| 226 | 20250106 | 152900 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20250106 | 152800 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20250106 | 152700 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20250106 | 152600 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250106 | 152500 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250106 | 152400 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20250106 | 152300 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250106 | 152200 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250106 | 152100 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250106 | 152000 | 20156479200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250106 | 151900 | 20156479200 | 22000 | 22000 | 22000 | 21950 | 1809 |
| 237 | 20250106 | 151800 | 20116685550 | 22000 | 21950 | 22050 | 21950 | 1325 |
| 238 | 20250106 | 151700 | 20087541550 | 22000 | 21950 | 22000 | 21900 | 4999 |
| 239 | 20250106 | 151600 | 19977723050 | 21900 | 22000 | 22000 | 21900 | 10141 |
| 240 | 20250106 | 151500 | 19755302550 | 21950 | 21950 | 22000 | 21950 | 1885 |
| 241 | 20250106 | 151400 | 19713871750 | 21950 | 21950 | 22000 | 21950 | 1540 |
| 242 | 20250106 | 151300 | 19680038100 | 21950 | 22000 | 22000 | 21950 | 705 |
| 243 | 20250106 | 151200 | 19664552950 | 21950 | 22000 | 22000 | 21950 | 1323 |
| 244 | 20250106 | 151100 | 19635457400 | 22000 | 22000 | 22000 | 21950 | 647 |
| 245 | 20250106 | 151000 | 19621248650 | 21950 | 22000 | 22000 | 21950 | 269 |
| 246 | 20250106 | 150900 | 19615339350 | 22000 | 21950 | 22000 | 21950 | 846 |
| 247 | 20250106 | 150800 | 19596758900 | 22000 | 21950 | 22000 | 21950 | 1058 |
| 248 | 20250106 | 150700 | 19573498650 | 21950 | 22000 | 22050 | 21950 | 2544 |
| 249 | 20250106 | 150600 | 19517543450 | 22000 | 21900 | 22050 | 21900 | 6221 |
| 250 | 20250106 | 150500 | 19380715450 | 21950 | 21950 | 21950 | 21900 | 1866 |
| 251 | 20250106 | 150400 | 19339790250 | 21900 | 21950 | 21950 | 21900 | 2776 |
| 252 | 20250106 | 150300 | 19278963750 | 21900 | 21950 | 22000 | 21900 | 6006 |
| 253 | 20250106 | 150200 | 19147147250 | 21950 | 21950 | 22000 | 21950 | 477 |
| 254 | 20250106 | 150100 | 19136669200 | 21950 | 22000 | 22000 | 21950 | 311 |
| 255 | 20250106 | 150000 | 19129831850 | 22000 | 21950 | 22000 | 21950 | 3974 |
| 256 | 20250106 | 145900 | 19042418200 | 21950 | 21950 | 22000 | 21950 | 511 |
| 257 | 20250106 | 145800 | 19031198550 | 21950 | 22000 | 22000 | 21950 | 518 |
| 258 | 20250106 | 145700 | 19019811200 | 22000 | 22000 | 22000 | 21950 | 704 |
| 259 | 20250106 | 145600 | 19004351850 | 22000 | 22000 | 22000 | 21950 | 504 |
| 260 | 20250106 | 145500 | 18993270700 | 21950 | 22000 | 22000 | 21950 | 229 |
| 261 | 20250106 | 145400 | 18988238450 | 22000 | 21950 | 22000 | 21950 | 687 |
| 262 | 20250106 | 145300 | 18973135650 | 22000 | 22000 | 22000 | 21950 | 250 |
| 263 | 20250106 | 145200 | 18967641400 | 21950 | 22000 | 22000 | 21950 | 1709 |
| 264 | 20250106 | 145100 | 18930047050 | 21950 | 21950 | 22000 | 21950 | 274 |
| 265 | 20250106 | 145000 | 18924020400 | 21950 | 22000 | 22000 | 21950 | 1397 |
| 266 | 20250106 | 144900 | 18893286950 | 22000 | 21950 | 22000 | 21950 | 165 |
| 267 | 20250106 | 144800 | 18889660800 | 21950 | 22050 | 22100 | 21900 | 13367 |
| 268 | 20250106 | 144700 | 18596195750 | 22100 | 22000 | 22100 | 22000 | 2513 |
| 269 | 20250106 | 144600 | 18540787300 | 22050 | 22050 | 22050 | 22000 | 495 |
| 270 | 20250106 | 144500 | 18529889050 | 22050 | 22000 | 22050 | 22000 | 554 |
| 271 | 20250106 | 144400 | 18517699000 | 22050 | 22100 | 22100 | 22050 | 2522 |
| 272 | 20250106 | 144300 | 18462058500 | 22050 | 22100 | 22100 | 22050 | 270 |
| 273 | 20250106 | 144200 | 18456099650 | 22100 | 22100 | 22100 | 22050 | 376 |
| 274 | 20250106 | 144100 | 18447795600 | 22050 | 22100 | 22100 | 22050 | 79 |
| 275 | 20250106 | 144000 | 18446050850 | 22100 | 22050 | 22100 | 22050 | 1451 |
| 276 | 20250106 | 143900 | 18414056000 | 22050 | 22050 | 22100 | 22000 | 3213 |
| 277 | 20250106 | 143800 | 18343216750 | 22050 | 22050 | 22050 | 22000 | 832 |
| 278 | 20250106 | 143700 | 18324904000 | 22000 | 22000 | 22050 | 22000 | 548 |
| 279 | 20250106 | 143600 | 18312843700 | 22050 | 21950 | 22050 | 21950 | 2934 |
| 280 | 20250106 | 143500 | 18248290450 | 22000 | 22000 | 22000 | 21950 | 840 |
| 281 | 20250106 | 143400 | 18229843350 | 21950 | 22000 | 22050 | 21950 | 1880 |
| 282 | 20250106 | 143300 | 18188543400 | 22050 | 22050 | 22050 | 22000 | 1255 |
| 283 | 20250106 | 143200 | 18160926400 | 22050 | 22050 | 22050 | 22000 | 581 |
| 284 | 20250106 | 143100 | 18148141500 | 22000 | 22050 | 22050 | 22000 | 457 |
| 285 | 20250106 | 143000 | 18138077100 | 22050 | 22000 | 22050 | 22000 | 1023 |
| 286 | 20250106 | 142900 | 18115570200 | 22050 | 22000 | 22050 | 22000 | 226 |
| 287 | 20250106 | 142800 | 18110594250 | 22050 | 22100 | 22100 | 22050 | 1459 |
| 288 | 20250106 | 142700 | 18078421350 | 22100 | 22000 | 22100 | 22000 | 1825 |
| 289 | 20250106 | 142600 | 18038203250 | 22050 | 22000 | 22050 | 22000 | 3872 |
| 290 | 20250106 | 142500 | 17952899950 | 22000 | 22000 | 22050 | 22000 | 360 |
| 291 | 20250106 | 142400 | 17944975150 | 22000 | 22050 | 22100 | 22000 | 3494 |
| 292 | 20250106 | 142300 | 17868000000 | 22000 | 22050 | 22050 | 22000 | 2511 |
| 293 | 20250106 | 142200 | 17812688700 | 22000 | 22050 | 22050 | 22000 | 976 |
| 294 | 20250106 | 142100 | 17791199150 | 22000 | 22050 | 22100 | 22000 | 2458 |
| 295 | 20250106 | 142000 | 17737004950 | 22050 | 22050 | 22100 | 22000 | 2736 |
| 296 | 20250106 | 141900 | 17676677450 | 22000 | 22050 | 22100 | 22000 | 9878 |
| 297 | 20250106 | 141800 | 17458634200 | 22050 | 22050 | 22100 | 22000 | 11086 |
| 298 | 20250106 | 141700 | 17214200200 | 22050 | 21900 | 22050 | 21900 | 11456 |
| 299 | 20250106 | 141600 | 16962195850 | 21900 | 21850 | 21900 | 21850 | 1832 |
| 300 | 20250106 | 141500 | 16922081450 | 21850 | 21900 | 21900 | 21850 | 680 |
| 301 | 20250106 | 141400 | 16907196250 | 21850 | 21900 | 21950 | 21850 | 600 |
| 302 | 20250106 | 141300 | 16894065550 | 21900 | 21900 | 21950 | 21900 | 300 |
| 303 | 20250106 | 141200 | 16887489950 | 21900 | 21850 | 21950 | 21850 | 1242 |
| 304 | 20250106 | 141100 | 16860291150 | 21900 | 21900 | 21950 | 21850 | 1922 |
| 305 | 20250106 | 141000 | 16818208150 | 21850 | 21900 | 21900 | 21850 | 2363 |
| 306 | 20250106 | 140900 | 16766517600 | 21850 | 21850 | 21900 | 21850 | 637 |
| 307 | 20250106 | 140800 | 16752585800 | 21850 | 21850 | 21900 | 21800 | 3324 |
| 308 | 20250106 | 140700 | 16679965150 | 21800 | 21800 | 21850 | 21800 | 1434 |
| 309 | 20250106 | 140600 | 16648701400 | 21800 | 21850 | 21900 | 21800 | 1732 |
| 310 | 20250106 | 140500 | 16610863250 | 21850 | 21850 | 21900 | 21850 | 2793 |
| 311 | 20250106 | 140400 | 16549833250 | 21900 | 21850 | 21900 | 21850 | 1377 |
| 312 | 20250106 | 140300 | 16519739700 | 21900 | 21900 | 21900 | 21850 | 636 |
| 313 | 20250106 | 140200 | 16505840100 | 21900 | 21850 | 21900 | 21850 | 878 |
| 314 | 20250106 | 140100 | 16486643400 | 21850 | 21900 | 21900 | 21850 | 421 |
| 315 | 20250106 | 140000 | 16477439800 | 21900 | 21900 | 21900 | 21850 | 585 |
| 316 | 20250106 | 135900 | 16464643150 | 21850 | 21900 | 21900 | 21850 | 1614 |
| 317 | 20250106 | 135800 | 16429367950 | 21850 | 21800 | 21900 | 21800 | 3096 |
| 318 | 20250106 | 135700 | 16361725100 | 21800 | 21850 | 21850 | 21800 | 1377 |
| 319 | 20250106 | 135600 | 16331702150 | 21800 | 21800 | 21850 | 21800 | 3648 |
| 320 | 20250106 | 135500 | 16252167000 | 21800 | 21850 | 21900 | 21800 | 2353 |
| 321 | 20250106 | 135400 | 16200754450 | 21850 | 21850 | 21900 | 21850 | 836 |
| 322 | 20250106 | 135300 | 16182484850 | 21850 | 21950 | 21950 | 21850 | 4739 |
| 323 | 20250106 | 135200 | 16078723600 | 21950 | 21950 | 21950 | 21900 | 2974 |
| 324 | 20250106 | 135100 | 16013454450 | 21950 | 21900 | 21950 | 21850 | 1136 |
| 325 | 20250106 | 135000 | 15988571450 | 21850 | 21900 | 21950 | 21850 | 953 |
| 326 | 20250106 | 134900 | 15967709850 | 21900 | 21900 | 21950 | 21850 | 2403 |
| 327 | 20250106 | 134800 | 15915078100 | 21900 | 21850 | 21900 | 21800 | 2407 |
| 328 | 20250106 | 134700 | 15862392400 | 21850 | 21800 | 21900 | 21800 | 2413 |
| 329 | 20250106 | 134600 | 15809676150 | 21800 | 21850 | 21850 | 21800 | 7263 |
| 330 | 20250106 | 134500 | 15651331200 | 21850 | 21850 | 21850 | 21800 | 815 |
| 331 | 20250106 | 134400 | 15633530500 | 21850 | 21850 | 21900 | 21800 | 2234 |
| 332 | 20250106 | 134300 | 15584727250 | 21850 | 21850 | 21900 | 21800 | 2880 |
| 333 | 20250106 | 134200 | 15521812700 | 21850 | 21800 | 21900 | 21800 | 5862 |
| 334 | 20250106 | 134100 | 15393803550 | 21800 | 21750 | 21850 | 21750 | 10735 |
| 335 | 20250106 | 134000 | 15159951800 | 21750 | 21850 | 21900 | 21750 | 18532 |
| 336 | 20250106 | 133900 | 14755660550 | 21900 | 21900 | 21950 | 21850 | 7934 |
| 337 | 20250106 | 133800 | 14581944850 | 21900 | 21900 | 21950 | 21900 | 2089 |
| 338 | 20250106 | 133700 | 14536186750 | 21900 | 21950 | 22050 | 21900 | 10260 |
| 339 | 20250106 | 133600 | 14310888350 | 22050 | 22050 | 22100 | 22000 | 14590 |
| 340 | 20250106 | 133500 | 13989598100 | 22050 | 22100 | 22100 | 22050 | 618 |
| 341 | 20250106 | 133400 | 13975967500 | 22050 | 22050 | 22100 | 22050 | 2603 |
| 342 | 20250106 | 133300 | 13918562700 | 22100 | 22050 | 22100 | 22050 | 1608 |
| 343 | 20250106 | 133200 | 13883087750 | 22050 | 22100 | 22100 | 22050 | 3030 |
| 344 | 20250106 | 133100 | 13816268250 | 22050 | 22100 | 22100 | 22050 | 823 |
| 345 | 20250106 | 133000 | 13798105700 | 22100 | 22050 | 22100 | 22050 | 1992 |
| 346 | 20250106 | 132900 | 13754172200 | 22100 | 22100 | 22100 | 22050 | 4298 |
| 347 | 20250106 | 132800 | 13659307350 | 22100 | 22150 | 22150 | 22100 | 8627 |
| 348 | 20250106 | 132700 | 13468648150 | 22150 | 22150 | 22150 | 22100 | 2487 |
| 349 | 20250106 | 132600 | 13413673450 | 22150 | 22150 | 22150 | 22100 | 1098 |
| 350 | 20250106 | 132500 | 13389382750 | 22100 | 22150 | 22200 | 22100 | 8459 |
| 351 | 20250106 | 132400 | 13202022950 | 22200 | 22150 | 22200 | 22150 | 467 |
| 352 | 20250106 | 132300 | 13191674950 | 22150 | 22250 | 22250 | 22150 | 2568 |
| 353 | 20250106 | 132200 | 13134739550 | 22200 | 22250 | 22250 | 22200 | 291 |
| 354 | 20250106 | 132100 | 13128272200 | 22250 | 22150 | 22250 | 22150 | 1814 |
| 355 | 20250106 | 132000 | 13088010250 | 22200 | 22200 | 22200 | 22150 | 436 |
| 356 | 20250106 | 131900 | 13078346650 | 22150 | 22200 | 22200 | 22150 | 424 |
| 357 | 20250106 | 131800 | 13068935000 | 22200 | 22150 | 22200 | 22150 | 338 |
| 358 | 20250106 | 131700 | 13061439550 | 22150 | 22250 | 22250 | 22100 | 18412 |
| 359 | 20250106 | 131600 | 12653405650 | 22250 | 22250 | 22250 | 22200 | 579 |
| 360 | 20250106 | 131500 | 12640544200 | 22200 | 22250 | 22250 | 22200 | 443 |
| 361 | 20250106 | 131400 | 12630700450 | 22250 | 22250 | 22300 | 22200 | 639 |
| 362 | 20250106 | 131300 | 12616488250 | 22250 | 22300 | 22300 | 22250 | 204 |
| 363 | 20250106 | 131200 | 12611945000 | 22300 | 22300 | 22300 | 22200 | 796 |
| 364 | 20250106 | 131100 | 12594261600 | 22250 | 22250 | 22300 | 22250 | 695 |
| 365 | 20250106 | 131000 | 12578791200 | 22250 | 22200 | 22300 | 22200 | 4747 |
| 366 | 20250106 | 130900 | 12473178700 | 22250 | 22300 | 22300 | 22200 | 13407 |
| 367 | 20250106 | 130800 | 12175148450 | 22300 | 22350 | 22350 | 22300 | 471 |
| 368 | 20250106 | 130700 | 12164644500 | 22300 | 22300 | 22350 | 22250 | 1157 |
| 369 | 20250106 | 130600 | 12138841400 | 22350 | 22300 | 22350 | 22250 | 785 |
| 370 | 20250106 | 130500 | 12121333750 | 22300 | 22300 | 22350 | 22300 | 2174 |
| 371 | 20250106 | 130400 | 12072853450 | 22300 | 22300 | 22350 | 22300 | 256 |
| 372 | 20250106 | 130300 | 12067139050 | 22350 | 22350 | 22350 | 22300 | 299 |
| 373 | 20250106 | 130200 | 12060465800 | 22300 | 22300 | 22350 | 22300 | 333 |
| 374 | 20250106 | 130100 | 12053034250 | 22300 | 22350 | 22350 | 22300 | 98 |
| 375 | 20250106 | 130000 | 12050846100 | 22350 | 22350 | 22350 | 22300 | 263 |
| 376 | 20250106 | 125900 | 12044969100 | 22350 | 22300 | 22350 | 22300 | 225 |
| 377 | 20250106 | 125800 | 12039945450 | 22300 | 22350 | 22350 | 22300 | 539 |
| 378 | 20250106 | 125700 | 12027922250 | 22300 | 22350 | 22350 | 22300 | 2412 |
| 379 | 20250106 | 125600 | 11974134100 | 22350 | 22350 | 22350 | 22300 | 126 |
| 380 | 20250106 | 125500 | 11971321650 | 22300 | 22400 | 22400 | 22300 | 16310 |
| 381 | 20250106 | 125400 | 11606805600 | 22400 | 22400 | 22400 | 22350 | 180 |
| 382 | 20250106 | 125300 | 11602778300 | 22400 | 22450 | 22450 | 22350 | 2680 |
| 383 | 20250106 | 125200 | 11542810700 | 22400 | 22400 | 22450 | 22400 | 216 |
| 384 | 20250106 | 125100 | 11537967250 | 22450 | 22350 | 22450 | 22350 | 2868 |
| 385 | 20250106 | 125000 | 11473728300 | 22350 | 22350 | 22400 | 22350 | 1542 |
| 386 | 20250106 | 124900 | 11439264350 | 22350 | 22350 | 22400 | 22350 | 1696 |
| 387 | 20250106 | 124800 | 11401355950 | 22350 | 22400 | 22400 | 22350 | 359 |
| 388 | 20250106 | 124700 | 11393327500 | 22400 | 22400 | 22400 | 22350 | 243 |
| 389 | 20250106 | 124600 | 11387890000 | 22350 | 22350 | 22400 | 22350 | 547 |
| 390 | 20250106 | 124500 | 11375662000 | 22350 | 22400 | 22400 | 22350 | 334 |
| 391 | 20250106 | 124400 | 11368185350 | 22350 | 22400 | 22400 | 22350 | 180 |
| 392 | 20250106 | 124300 | 11364155500 | 22350 | 22350 | 22400 | 22350 | 329 |
| 393 | 20250106 | 124200 | 11356800600 | 22350 | 22350 | 22400 | 22350 | 1618 |
| 394 | 20250106 | 124100 | 11320637550 | 22350 | 22350 | 22400 | 22350 | 309 |
| 395 | 20250106 | 124000 | 11313720450 | 22350 | 22350 | 22400 | 22350 | 276 |
| 396 | 20250106 | 123900 | 11307548300 | 22350 | 22350 | 22400 | 22300 | 1943 |
| 397 | 20250106 | 123800 | 11264110450 | 22350 | 22300 | 22350 | 22300 | 506 |
| 398 | 20250106 | 123700 | 11252813750 | 22300 | 22350 | 22350 | 22300 | 493 |
| 399 | 20250106 | 123600 | 11241800850 | 22350 | 22350 | 22350 | 22300 | 230 |
| 400 | 20250106 | 123500 | 11236661150 | 22350 | 22350 | 22350 | 22300 | 211 |
| 401 | 20250106 | 123400 | 11231951000 | 22300 | 22300 | 22350 | 22300 | 674 |
| 402 | 20250106 | 123300 | 11216900600 | 22350 | 22350 | 22350 | 22300 | 2238 |
| 403 | 20250106 | 123200 | 11166953800 | 22350 | 22350 | 22350 | 22300 | 231 |
| 404 | 20250106 | 123100 | 11161796600 | 22300 | 22300 | 22300 | 22250 | 2125 |
| 405 | 20250106 | 123000 | 11114409400 | 22250 | 22300 | 22350 | 22250 | 4118 |
| 406 | 20250106 | 122900 | 11022585500 | 22300 | 22350 | 22350 | 22300 | 2324 |
| 407 | 20250106 | 122800 | 10970750350 | 22350 | 22350 | 22350 | 22300 | 617 |
| 408 | 20250106 | 122700 | 10956981850 | 22300 | 22400 | 22400 | 22300 | 7287 |
| 409 | 20250106 | 122600 | 10794121800 | 22350 | 22350 | 22400 | 22350 | 464 |
| 410 | 20250106 | 122500 | 10783747100 | 22400 | 22400 | 22400 | 22350 | 589 |
| 411 | 20250106 | 122400 | 10770563350 | 22350 | 22350 | 22400 | 22350 | 181 |
| 412 | 20250106 | 122300 | 10766517150 | 22400 | 22350 | 22400 | 22350 | 134 |
| 413 | 20250106 | 122200 | 10763518000 | 22350 | 22400 | 22400 | 22350 | 199 |
| 414 | 20250106 | 122100 | 10759063250 | 22350 | 22400 | 22400 | 22350 | 694 |
| 415 | 20250106 | 122000 | 10743548350 | 22400 | 22400 | 22400 | 22350 | 227 |
| 416 | 20250106 | 121900 | 10738467850 | 22350 | 22400 | 22400 | 22350 | 82 |
| 417 | 20250106 | 121800 | 10736633400 | 22400 | 22400 | 22400 | 22350 | 247 |
| 418 | 20250106 | 121700 | 10731108400 | 22400 | 22400 | 22400 | 22350 | 230 |
| 419 | 20250106 | 121600 | 10725961150 | 22350 | 22350 | 22400 | 22350 | 122 |
| 420 | 20250106 | 121500 | 10723233650 | 22350 | 22350 | 22400 | 22350 | 367 |
| 421 | 20250106 | 121400 | 10715024450 | 22350 | 22400 | 22400 | 22350 | 495 |
| 422 | 20250106 | 121300 | 10703941350 | 22350 | 22400 | 22400 | 22350 | 153 |
| 423 | 20250106 | 121200 | 10700517250 | 22350 | 22400 | 22400 | 22350 | 941 |
| 424 | 20250106 | 121100 | 10679441500 | 22350 | 22400 | 22400 | 22350 | 473 |
| 425 | 20250106 | 121000 | 10668851550 | 22350 | 22350 | 22400 | 22350 | 397 |
| 426 | 20250106 | 120900 | 10659973150 | 22400 | 22350 | 22400 | 22350 | 942 |
| 427 | 20250106 | 120800 | 10638880850 | 22400 | 22350 | 22400 | 22350 | 393 |
| 428 | 20250106 | 120700 | 10630094650 | 22350 | 22450 | 22450 | 22350 | 162 |
| 429 | 20250106 | 120600 | 10626464850 | 22450 | 22450 | 22450 | 22350 | 1172 |
| 430 | 20250106 | 120500 | 10600207700 | 22400 | 22400 | 22450 | 22400 | 1795 |
| 431 | 20250106 | 120400 | 10559998650 | 22400 | 22400 | 22450 | 22400 | 212 |
| 432 | 20250106 | 120300 | 10555249500 | 22400 | 22450 | 22450 | 22400 | 309 |
| 433 | 20250106 | 120200 | 10548319550 | 22450 | 22350 | 22450 | 22350 | 2533 |
| 434 | 20250106 | 120100 | 10491569250 | 22350 | 22400 | 22400 | 22350 | 180 |
| 435 | 20250106 | 120000 | 10487541700 | 22350 | 22400 | 22400 | 22350 | 154 |
| 436 | 20250106 | 115900 | 10484096050 | 22400 | 22400 | 22400 | 22350 | 213 |
| 437 | 20250106 | 115800 | 10479330050 | 22350 | 22450 | 22450 | 22350 | 1323 |
| 438 | 20250106 | 115700 | 10449694900 | 22400 | 22450 | 22450 | 22400 | 908 |
| 439 | 20250106 | 115600 | 10429352800 | 22400 | 22450 | 22450 | 22400 | 216 |
| 440 | 20250106 | 115500 | 10424514000 | 22400 | 22400 | 22450 | 22400 | 459 |
| 441 | 20250106 | 115400 | 10414229600 | 22400 | 22450 | 22450 | 22400 | 194 |
| 442 | 20250106 | 115300 | 10409877350 | 22450 | 22450 | 22450 | 22400 | 453 |
| 443 | 20250106 | 115200 | 10399719750 | 22400 | 22400 | 22450 | 22400 | 165 |
| 444 | 20250106 | 115100 | 10396023000 | 22450 | 22400 | 22450 | 22400 | 1614 |
| 445 | 20250106 | 115000 | 10359864400 | 22400 | 22400 | 22400 | 22350 | 1296 |
| 446 | 20250106 | 114900 | 10330866700 | 22400 | 22400 | 22400 | 22350 | 496 |
| 447 | 20250106 | 114800 | 10319776050 | 22400 | 22400 | 22400 | 22350 | 410 |
| 448 | 20250106 | 114700 | 10310604150 | 22400 | 22400 | 22400 | 22350 | 457 |
| 449 | 20250106 | 114600 | 10300370500 | 22350 | 22350 | 22400 | 22350 | 174 |
| 450 | 20250106 | 114500 | 10296478050 | 22350 | 22400 | 22400 | 22350 | 233 |
| 451 | 20250106 | 114400 | 10291264400 | 22400 | 22400 | 22450 | 22400 | 1027 |
| 452 | 20250106 | 114300 | 10268257900 | 22400 | 22400 | 22450 | 22400 | 1264 |
| 453 | 20250106 | 114200 | 10239908350 | 22400 | 22400 | 22450 | 22400 | 1588 |
| 454 | 20250106 | 114100 | 10204294650 | 22450 | 22400 | 22450 | 22400 | 1615 |
| 455 | 20250106 | 114000 | 10168057250 | 22400 | 22400 | 22450 | 22350 | 945 |
| 456 | 20250106 | 113900 | 10146878550 | 22450 | 22400 | 22450 | 22350 | 786 |
| 457 | 20250106 | 113800 | 10129279850 | 22400 | 22450 | 22450 | 22400 | 1061 |
| 458 | 20250106 | 113700 | 10105511400 | 22400 | 22450 | 22450 | 22400 | 318 |
| 459 | 20250106 | 113600 | 10098385400 | 22450 | 22450 | 22450 | 22400 | 219 |
| 460 | 20250106 | 113500 | 10093475050 | 22400 | 22400 | 22450 | 22400 | 383 |
| 461 | 20250106 | 113400 | 10084891100 | 22400 | 22400 | 22450 | 22400 | 275 |
| 462 | 20250106 | 113300 | 10078726850 | 22450 | 22400 | 22450 | 22400 | 312 |
| 463 | 20250106 | 113200 | 10071733400 | 22350 | 22350 | 22400 | 22350 | 690 |
| 464 | 20250106 | 113100 | 10056280150 | 22400 | 22400 | 22450 | 22350 | 452 |
| 465 | 20250106 | 113000 | 10046155800 | 22450 | 22400 | 22450 | 22350 | 1188 |
| 466 | 20250106 | 112900 | 10019539350 | 22400 | 22400 | 22450 | 22350 | 451 |
| 467 | 20250106 | 112800 | 10009443950 | 22450 | 22400 | 22450 | 22350 | 254 |
| 468 | 20250106 | 112700 | 10003750750 | 22400 | 22400 | 22450 | 22350 | 1425 |
| 469 | 20250106 | 112600 | 9971839150 | 22350 | 22400 | 22400 | 22350 | 91 |
| 470 | 20250106 | 112500 | 9969803200 | 22350 | 22400 | 22400 | 22350 | 1122 |
| 471 | 20250106 | 112400 | 9944685600 | 22400 | 22400 | 22450 | 22350 | 1608 |
| 472 | 20250106 | 112300 | 9908666800 | 22400 | 22350 | 22400 | 22350 | 1946 |
| 473 | 20250106 | 112200 | 9865085350 | 22350 | 22350 | 22400 | 22350 | 401 |
| 474 | 20250106 | 112100 | 9856119300 | 22400 | 22350 | 22400 | 22350 | 2037 |
| 475 | 20250106 | 112000 | 9810589100 | 22350 | 22400 | 22400 | 22350 | 426 |
| 476 | 20250106 | 111900 | 9801063750 | 22450 | 22450 | 22450 | 22350 | 1922 |
| 477 | 20250106 | 111800 | 9758082650 | 22450 | 22400 | 22450 | 22350 | 1917 |
| 478 | 20250106 | 111700 | 9715144150 | 22350 | 22400 | 22450 | 22350 | 2060 |
| 479 | 20250106 | 111600 | 9668998800 | 22400 | 22450 | 22450 | 22400 | 254 |
| 480 | 20250106 | 111500 | 9663300950 | 22450 | 22450 | 22450 | 22400 | 278 |
| 481 | 20250106 | 111400 | 9657070850 | 22450 | 22400 | 22450 | 22350 | 2086 |
| 482 | 20250106 | 111300 | 9610353150 | 22350 | 22350 | 22400 | 22350 | 340 |
| 483 | 20250106 | 111200 | 9602742050 | 22400 | 22350 | 22400 | 22350 | 283 |
| 484 | 20250106 | 111100 | 9596408500 | 22350 | 22350 | 22400 | 22350 | 632 |
| 485 | 20250106 | 111000 | 9582279500 | 22350 | 22350 | 22400 | 22350 | 2113 |
| 486 | 20250106 | 110900 | 9535049800 | 22400 | 22350 | 22400 | 22350 | 457 |
| 487 | 20250106 | 110800 | 9524833350 | 22400 | 22400 | 22400 | 22350 | 640 |
| 488 | 20250106 | 110700 | 9510520400 | 22350 | 22400 | 22400 | 22350 | 365 |
| 489 | 20250106 | 110600 | 9502347500 | 22400 | 22450 | 22450 | 22350 | 2242 |
| 490 | 20250106 | 110500 | 9452181850 | 22450 | 22300 | 22450 | 22300 | 6254 |
| 491 | 20250106 | 110400 | 9312205100 | 22300 | 22400 | 22400 | 22300 | 6023 |
| 492 | 20250106 | 110300 | 9177613500 | 22350 | 22400 | 22400 | 22350 | 310 |
| 493 | 20250106 | 110200 | 9170673750 | 22350 | 22350 | 22400 | 22350 | 781 |
| 494 | 20250106 | 110100 | 9153198150 | 22350 | 22350 | 22400 | 22350 | 233 |
| 495 | 20250106 | 110000 | 9147981200 | 22400 | 22400 | 22450 | 22400 | 1688 |
| 496 | 20250106 | 105900 | 9110169650 | 22450 | 22400 | 22450 | 22400 | 677 |
| 497 | 20250106 | 105800 | 9095003800 | 22400 | 22400 | 22450 | 22400 | 351 |
| 498 | 20250106 | 105700 | 9087131850 | 22450 | 22400 | 22450 | 22400 | 911 |
| 499 | 20250106 | 105600 | 9066686650 | 22450 | 22450 | 22450 | 22400 | 799 |
| 500 | 20250106 | 105500 | 9048764850 | 22450 | 22450 | 22450 | 22400 | 349 |
| 501 | 20250106 | 105400 | 9040939750 | 22450 | 22450 | 22450 | 22400 | 668 |
| 502 | 20250106 | 105300 | 9025974750 | 22450 | 22450 | 22450 | 22400 | 1431 |
| 503 | 20250106 | 105200 | 8993915250 | 22400 | 22400 | 22450 | 22400 | 322 |
| 504 | 20250106 | 105100 | 8986698800 | 22450 | 22450 | 22450 | 22350 | 2197 |
| 505 | 20250106 | 105000 | 8937491350 | 22350 | 22450 | 22450 | 22350 | 569 |
| 506 | 20250106 | 104900 | 8924732200 | 22400 | 22400 | 22450 | 22400 | 552 |
| 507 | 20250106 | 104800 | 8912360300 | 22400 | 22450 | 22450 | 22400 | 856 |
| 508 | 20250106 | 104700 | 8893185400 | 22400 | 22400 | 22450 | 22400 | 1057 |
| 509 | 20250106 | 104600 | 8869507550 | 22400 | 22450 | 22450 | 22350 | 434 |
| 510 | 20250106 | 104500 | 8859783000 | 22450 | 22400 | 22450 | 22400 | 566 |
| 511 | 20250106 | 104400 | 8847102600 | 22400 | 22400 | 22400 | 22350 | 1116 |
| 512 | 20250106 | 104300 | 8822104450 | 22400 | 22400 | 22400 | 22350 | 236 |
| 513 | 20250106 | 104200 | 8816826950 | 22400 | 22350 | 22400 | 22350 | 234 |
| 514 | 20250106 | 104100 | 8811586200 | 22400 | 22400 | 22450 | 22350 | 3310 |
| 515 | 20250106 | 104000 | 8737416650 | 22400 | 22450 | 22450 | 22400 | 259 |
| 516 | 20250106 | 103900 | 8731611050 | 22450 | 22400 | 22450 | 22350 | 6161 |
| 517 | 20250106 | 103800 | 8593607800 | 22350 | 22400 | 22400 | 22350 | 3436 |
| 518 | 20250106 | 103700 | 8516791250 | 22350 | 22400 | 22400 | 22350 | 797 |
| 519 | 20250106 | 103600 | 8498970100 | 22400 | 22400 | 22450 | 22350 | 4436 |
| 520 | 20250106 | 103500 | 8399683100 | 22450 | 22450 | 22450 | 22350 | 7297 |
| 521 | 20250106 | 103400 | 8236289150 | 22400 | 22450 | 22500 | 22400 | 1274 |
| 522 | 20250106 | 103300 | 8207735400 | 22500 | 22500 | 22550 | 22450 | 1183 |
| 523 | 20250106 | 103200 | 8181166000 | 22550 | 22500 | 22550 | 22500 | 286 |
| 524 | 20250106 | 103100 | 8174726900 | 22500 | 22450 | 22550 | 22450 | 1418 |
| 525 | 20250106 | 103000 | 8142823200 | 22500 | 22450 | 22500 | 22450 | 652 |
| 526 | 20250106 | 102900 | 8128176050 | 22500 | 22550 | 22550 | 22450 | 300 |
| 527 | 20250106 | 102800 | 8121429050 | 22500 | 22500 | 22500 | 22450 | 598 |
| 528 | 20250106 | 102700 | 8107974300 | 22500 | 22550 | 22550 | 22450 | 2499 |
| 529 | 20250106 | 102600 | 8051723600 | 22550 | 22450 | 22550 | 22400 | 3121 |
| 530 | 20250106 | 102500 | 7981610150 | 22400 | 22500 | 22500 | 22350 | 4149 |
| 531 | 20250106 | 102400 | 7888795750 | 22350 | 22550 | 22550 | 22350 | 8498 |
| 532 | 20250106 | 102300 | 7698377850 | 22500 | 22550 | 22550 | 22500 | 3870 |
| 533 | 20250106 | 102200 | 7611252750 | 22500 | 22550 | 22600 | 22500 | 521 |
| 534 | 20250106 | 102100 | 7599509650 | 22600 | 22550 | 22600 | 22500 | 648 |
| 535 | 20250106 | 102000 | 7584892000 | 22550 | 22600 | 22600 | 22550 | 342 |
| 536 | 20250106 | 101900 | 7577177750 | 22500 | 22550 | 22600 | 22500 | 510 |
| 537 | 20250106 | 101800 | 7565677800 | 22600 | 22500 | 22600 | 22500 | 1644 |
| 538 | 20250106 | 101700 | 7528592750 | 22550 | 22550 | 22600 | 22500 | 957 |
| 539 | 20250106 | 101600 | 7507010000 | 22550 | 22550 | 22600 | 22550 | 479 |
| 540 | 20250106 | 101500 | 7496207150 | 22600 | 22550 | 22600 | 22500 | 2009 |
| 541 | 20250106 | 101400 | 7450937100 | 22600 | 22550 | 22600 | 22550 | 255 |
| 542 | 20250106 | 101300 | 7445178700 | 22600 | 22600 | 22600 | 22550 | 537 |
| 543 | 20250106 | 101200 | 7433066600 | 22600 | 22550 | 22600 | 22550 | 3887 |
| 544 | 20250106 | 101100 | 7345316800 | 22550 | 22600 | 22600 | 22500 | 1282 |
| 545 | 20250106 | 101000 | 7316407500 | 22600 | 22550 | 22650 | 22500 | 12882 |
| 546 | 20250106 | 100900 | 7026281050 | 22600 | 22550 | 22600 | 22500 | 4245 |
| 547 | 20250106 | 100800 | 6930567800 | 22550 | 22600 | 22600 | 22550 | 2494 |
| 548 | 20250106 | 100700 | 6874299600 | 22550 | 22600 | 22600 | 22550 | 309 |
| 549 | 20250106 | 100600 | 6867328250 | 22600 | 22600 | 22650 | 22550 | 1249 |
| 550 | 20250106 | 100500 | 6839117800 | 22600 | 22650 | 22650 | 22550 | 2181 |
| 551 | 20250106 | 100400 | 6789791100 | 22650 | 22650 | 22650 | 22550 | 974 |
| 552 | 20250106 | 100300 | 6767784050 | 22650 | 22600 | 22650 | 22600 | 827 |
| 553 | 20250106 | 100200 | 6749076700 | 22650 | 22650 | 22650 | 22550 | 260 |
| 554 | 20250106 | 100100 | 6743199250 | 22650 | 22650 | 22650 | 22550 | 2780 |
| 555 | 20250106 | 100000 | 6680373150 | 22650 | 22600 | 22650 | 22550 | 3592 |
| 556 | 20250106 | 095900 | 6599229400 | 22600 | 22600 | 22600 | 22550 | 625 |
| 557 | 20250106 | 095800 | 6585130300 | 22600 | 22600 | 22600 | 22600 | 798 |
| 558 | 20250106 | 095700 | 6567095500 | 22600 | 22600 | 22650 | 22550 | 1443 |
| 559 | 20250106 | 095600 | 6534516250 | 22600 | 22600 | 22650 | 22550 | 473 |
| 560 | 20250106 | 095500 | 6523833850 | 22650 | 22550 | 22650 | 22500 | 4947 |
| 561 | 20250106 | 095400 | 6412078450 | 22600 | 22550 | 22600 | 22500 | 1545 |
| 562 | 20250106 | 095300 | 6377235150 | 22600 | 22550 | 22600 | 22500 | 1056 |
| 563 | 20250106 | 095200 | 6353417950 | 22550 | 22550 | 22600 | 22550 | 4389 |
| 564 | 20250106 | 095100 | 6254439550 | 22650 | 22650 | 22650 | 22550 | 5685 |
| 565 | 20250106 | 095000 | 6125984700 | 22650 | 22700 | 22700 | 22600 | 3647 |
| 566 | 20250106 | 094900 | 6043392550 | 22700 | 22700 | 22700 | 22650 | 712 |
| 567 | 20250106 | 094800 | 6027235500 | 22700 | 22650 | 22700 | 22600 | 3638 |
| 568 | 20250106 | 094700 | 5944827200 | 22650 | 22650 | 22700 | 22600 | 12421 |
| 569 | 20250106 | 094600 | 5663464900 | 22600 | 22650 | 22700 | 22600 | 3014 |
| 570 | 20250106 | 094500 | 5595252250 | 22700 | 22600 | 22700 | 22600 | 1446 |
| 571 | 20250106 | 094400 | 5562497900 | 22650 | 22600 | 22650 | 22600 | 379 |
| 572 | 20250106 | 094300 | 5553918150 | 22600 | 22700 | 22700 | 22600 | 5908 |
| 573 | 20250106 | 094200 | 5420115000 | 22700 | 22650 | 22700 | 22650 | 1808 |
| 574 | 20250106 | 094100 | 5379093300 | 22650 | 22600 | 22650 | 22600 | 2263 |
| 575 | 20250106 | 094000 | 5327849700 | 22600 | 22700 | 22700 | 22600 | 2646 |
| 576 | 20250106 | 093900 | 5267869150 | 22700 | 22650 | 22700 | 22600 | 4039 |
| 577 | 20250106 | 093800 | 5176383600 | 22600 | 22700 | 22700 | 22600 | 2235 |
| 578 | 20250106 | 093700 | 5125794000 | 22650 | 22700 | 22750 | 22600 | 5612 |
| 579 | 20250106 | 093600 | 4998588550 | 22600 | 22750 | 22750 | 22600 | 6204 |
| 580 | 20250106 | 093500 | 4857826850 | 22750 | 22650 | 22750 | 22650 | 8394 |
| 581 | 20250106 | 093400 | 4667406800 | 22650 | 22700 | 22750 | 22650 | 5451 |
| 582 | 20250106 | 093300 | 4543636250 | 22700 | 22700 | 22750 | 22600 | 7557 |
| 583 | 20250106 | 093200 | 4372266100 | 22650 | 22700 | 22750 | 22600 | 8399 |
| 584 | 20250106 | 093100 | 4181846400 | 22650 | 22550 | 22750 | 22550 | 14939 |
| 585 | 20250106 | 093000 | 3843238750 | 22550 | 22500 | 22600 | 22450 | 7425 |
| 586 | 20250106 | 092900 | 3675870100 | 22500 | 22500 | 22550 | 22500 | 5637 |
| 587 | 20250106 | 092800 | 3548947600 | 22500 | 22500 | 22550 | 22450 | 2762 |
| 588 | 20250106 | 092700 | 3486805350 | 22500 | 22500 | 22550 | 22450 | 7367 |
| 589 | 20250106 | 092600 | 3321007100 | 22500 | 22350 | 22500 | 22350 | 7718 |
| 590 | 20250106 | 092500 | 3147814600 | 22400 | 22300 | 22400 | 22250 | 2400 |
| 591 | 20250106 | 092400 | 3094176150 | 22350 | 22300 | 22350 | 22250 | 1533 |
| 592 | 20250106 | 092300 | 3060024450 | 22300 | 22300 | 22350 | 22250 | 1444 |
| 593 | 20250106 | 092200 | 3027851000 | 22300 | 22300 | 22350 | 22250 | 2020 |
| 594 | 20250106 | 092100 | 2982803250 | 22350 | 22350 | 22350 | 22300 | 716 |
| 595 | 20250106 | 092000 | 2966829900 | 22350 | 22300 | 22350 | 22300 | 2819 |
| 596 | 20250106 | 091900 | 2903835150 | 22350 | 22300 | 22350 | 22250 | 1185 |
| 597 | 20250106 | 091800 | 2877397750 | 22350 | 22350 | 22350 | 22250 | 1183 |
| 598 | 20250106 | 091700 | 2851012600 | 22350 | 22300 | 22350 | 22250 | 2324 |
| 599 | 20250106 | 091600 | 2799200500 | 22300 | 22250 | 22350 | 22250 | 1635 |
| 600 | 20250106 | 091500 | 2762756300 | 22300 | 22350 | 22350 | 22300 | 2007 |
| 601 | 20250106 | 091400 | 2717980000 | 22350 | 22250 | 22350 | 22250 | 4841 |
| 602 | 20250106 | 091300 | 2610119150 | 22250 | 22100 | 22250 | 22100 | 4536 |
| 603 | 20250106 | 091200 | 2509548350 | 22150 | 22150 | 22150 | 22100 | 1868 |
| 604 | 20250106 | 091100 | 2468263100 | 22100 | 22150 | 22150 | 22050 | 1730 |
| 605 | 20250106 | 091000 | 2430043250 | 22100 | 22150 | 22200 | 22050 | 8027 |
| 606 | 20250106 | 090900 | 2252765050 | 22150 | 22150 | 22200 | 22100 | 4628 |
| 607 | 20250106 | 090800 | 2150351400 | 22250 | 22150 | 22250 | 22100 | 6661 |
| 608 | 20250106 | 090700 | 2002746150 | 22200 | 22150 | 22200 | 22050 | 7140 |
| 609 | 20250106 | 090600 | 1844824100 | 22100 | 22200 | 22250 | 22100 | 9400 |
| 610 | 20250106 | 090500 | 1636519800 | 22250 | 22250 | 22300 | 22200 | 6134 |
| 611 | 20250106 | 090400 | 1500164550 | 22250 | 22350 | 22350 | 22250 | 9192 |
| 612 | 20250106 | 090300 | 1295371000 | 22350 | 22350 | 22400 | 22250 | 9376 |
| 613 | 20250106 | 090200 | 1085975000 | 22350 | 22300 | 22350 | 22250 | 3941 |
| 614 | 20250106 | 090100 | 998091650 | 22300 | 22400 | 22450 | 22300 | 12064 |
| 615 | 20250106 | 090000 | 728322650 | 22350 | 22600 | 22650 | 22350 | 32054 |