32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 3 | 20250110 | 190300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20250110 | 190200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20250110 | 190100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20250110 | 190000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20250110 | 185900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20250110 | 185800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20250110 | 185700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20250110 | 185600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20250110 | 185500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20250110 | 185400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20250110 | 185300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20250110 | 185200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20250110 | 185100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20250110 | 185000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20250110 | 184900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20250110 | 184800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20250110 | 184700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20250110 | 184600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20250110 | 184500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20250110 | 184400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20250110 | 184300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20250110 | 184200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20250110 | 184100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20250110 | 184000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20250110 | 183900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20250110 | 183800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20250110 | 183700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20250110 | 183600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20250110 | 183500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20250110 | 183400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 33 | 20250110 | 183300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20250110 | 183200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20250110 | 183100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20250110 | 183000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20250110 | 182900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20250110 | 182800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20250110 | 182700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20250110 | 182600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20250110 | 182500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20250110 | 182400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20250110 | 182300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20250110 | 182200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20250110 | 182100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20250110 | 182000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20250110 | 181900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20250110 | 181800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20250110 | 181700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20250110 | 181600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20250110 | 181500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20250110 | 181400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20250110 | 181300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20250110 | 181200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20250110 | 181100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20250110 | 181000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20250110 | 180900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20250110 | 180800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20250110 | 180700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20250110 | 180600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20250110 | 180500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20250110 | 180400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 63 | 20250110 | 180300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20250110 | 180200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20250110 | 180100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20250110 | 180000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20250110 | 175900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20250110 | 175800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20250110 | 175700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20250110 | 175600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20250110 | 175500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20250110 | 175400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20250110 | 175300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20250110 | 175200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20250110 | 175100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20250110 | 175000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20250110 | 174900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20250110 | 174800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20250110 | 174700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20250110 | 174600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20250110 | 174500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20250110 | 174400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20250110 | 174300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20250110 | 174200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20250110 | 174100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20250110 | 174000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20250110 | 173900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20250110 | 173800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20250110 | 173700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20250110 | 173600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20250110 | 173500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20250110 | 173400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 93 | 20250110 | 173300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20250110 | 173200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20250110 | 173100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20250110 | 173000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20250110 | 172900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20250110 | 172800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20250110 | 172700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20250110 | 172600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20250110 | 172500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20250110 | 172400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20250110 | 172300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20250110 | 172200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20250110 | 172100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20250110 | 172000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20250110 | 171900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20250110 | 171800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20250110 | 171700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20250110 | 171600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20250110 | 171500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20250110 | 171400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20250110 | 171300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20250110 | 171200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20250110 | 171100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20250110 | 171000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20250110 | 170900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20250110 | 170800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20250110 | 170700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20250110 | 170600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20250110 | 170500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20250110 | 170400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 123 | 20250110 | 170300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20250110 | 170200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20250110 | 170100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20250110 | 170000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20250110 | 165900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20250110 | 165800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20250110 | 165700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20250110 | 165600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20250110 | 165500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20250110 | 165400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20250110 | 165300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20250110 | 165200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20250110 | 165100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20250110 | 165000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20250110 | 164900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20250110 | 164800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20250110 | 164700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20250110 | 164600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20250110 | 164500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20250110 | 164400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20250110 | 164300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20250110 | 164200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20250110 | 164100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20250110 | 164000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20250110 | 163900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20250110 | 163800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20250110 | 163700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20250110 | 163600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20250110 | 163500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20250110 | 163400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 153 | 20250110 | 163300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20250110 | 163200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20250110 | 163100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20250110 | 163000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20250110 | 162900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20250110 | 162800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20250110 | 162700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20250110 | 162600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20250110 | 162500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20250110 | 162400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20250110 | 162300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20250110 | 162200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20250110 | 162100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20250110 | 162000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20250110 | 161900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20250110 | 161800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20250110 | 161700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20250110 | 161600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20250110 | 161500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20250110 | 161400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20250110 | 161300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20250110 | 161200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20250110 | 161100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20250110 | 161000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20250110 | 160900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20250110 | 160800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20250110 | 160700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20250110 | 160600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20250110 | 160500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20250110 | 160400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 183 | 20250110 | 160300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20250110 | 160200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20250110 | 160100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20250110 | 160000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20250110 | 155900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20250110 | 155800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20250110 | 155700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20250110 | 155600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20250110 | 155500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20250110 | 155400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20250110 | 155300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20250110 | 155200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20250110 | 155100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20250110 | 155000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20250110 | 154900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20250110 | 154800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20250110 | 154700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20250110 | 154600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20250110 | 154500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20250110 | 154400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20250110 | 154300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20250110 | 154200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20250110 | 154100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20250110 | 154000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20250110 | 153900 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20250110 | 153800 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20250110 | 153700 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20250110 | 153600 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20250110 | 153500 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20250110 | 153400 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 213 | 20250110 | 153300 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20250110 | 153200 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20250110 | 153100 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20250110 | 153000 | 11720959500 | 49100 | 49100 | 49100 | 49100 | 3974 |
| 217 | 20250110 | 152900 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20250110 | 152800 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20250110 | 152700 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20250110 | 152600 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20250110 | 152500 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20250110 | 152400 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20250110 | 152300 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20250110 | 152200 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20250110 | 152100 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20250110 | 152000 | 11525836100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20250110 | 151900 | 11525836100 | 49100 | 49100 | 49150 | 48900 | 753 |
| 228 | 20250110 | 151800 | 11488900650 | 49050 | 49050 | 49050 | 48950 | 360 |
| 229 | 20250110 | 151700 | 11471261800 | 49050 | 49000 | 49050 | 49000 | 90 |
| 230 | 20250110 | 151600 | 11466848250 | 49050 | 48950 | 49050 | 48950 | 141 |
| 231 | 20250110 | 151500 | 11459939350 | 49000 | 48950 | 49000 | 48850 | 855 |
| 232 | 20250110 | 151400 | 11418113950 | 48900 | 48900 | 48950 | 48900 | 1081 |
| 233 | 20250110 | 151300 | 11365252150 | 48900 | 48950 | 49000 | 48900 | 298 |
| 234 | 20250110 | 151200 | 11350665100 | 49000 | 48950 | 49000 | 48950 | 122 |
| 235 | 20250110 | 151100 | 11344692850 | 48950 | 49050 | 49050 | 48950 | 329 |
| 236 | 20250110 | 151000 | 11328568450 | 49000 | 49000 | 49000 | 48950 | 222 |
| 237 | 20250110 | 150900 | 11317690700 | 49000 | 49000 | 49050 | 48900 | 413 |
| 238 | 20250110 | 150800 | 11297464700 | 49000 | 49050 | 49050 | 48900 | 2733 |
| 239 | 20250110 | 150700 | 11163560350 | 49000 | 49000 | 49100 | 49000 | 596 |
| 240 | 20250110 | 150600 | 11134327400 | 49050 | 49100 | 49100 | 49050 | 1223 |
| 241 | 20250110 | 150500 | 11074331900 | 49100 | 49050 | 49100 | 49050 | 418 |
| 242 | 20250110 | 150400 | 11053824400 | 49050 | 49100 | 49100 | 49050 | 300 |
| 243 | 20250110 | 150300 | 11039102300 | 49050 | 49200 | 49200 | 49050 | 2787 |
| 244 | 20250110 | 150200 | 10902198850 | 49200 | 49200 | 49200 | 49150 | 248 |
| 245 | 20250110 | 150100 | 10890005600 | 49200 | 49200 | 49200 | 49150 | 192 |
| 246 | 20250110 | 150000 | 10880568150 | 49150 | 49150 | 49200 | 49100 | 974 |
| 247 | 20250110 | 145900 | 10832715150 | 49100 | 49200 | 49200 | 49100 | 504 |
| 248 | 20250110 | 145800 | 10807939850 | 49150 | 49150 | 49200 | 49100 | 506 |
| 249 | 20250110 | 145700 | 10783059350 | 49150 | 49150 | 49200 | 49100 | 707 |
| 250 | 20250110 | 145600 | 10748305200 | 49200 | 49200 | 49200 | 49150 | 687 |
| 251 | 20250110 | 145500 | 10714509200 | 49200 | 49200 | 49250 | 49200 | 296 |
| 252 | 20250110 | 145400 | 10699937850 | 49250 | 49150 | 49250 | 49150 | 583 |
| 253 | 20250110 | 145300 | 10671263800 | 49200 | 49300 | 49300 | 49200 | 2215 |
| 254 | 20250110 | 145200 | 10562213450 | 49300 | 49200 | 49300 | 49200 | 559 |
| 255 | 20250110 | 145100 | 10534679250 | 49200 | 49300 | 49350 | 49200 | 2719 |
| 256 | 20250110 | 145000 | 10400662700 | 49350 | 49300 | 49350 | 49300 | 526 |
| 257 | 20250110 | 144900 | 10374716600 | 49300 | 49250 | 49300 | 49200 | 3942 |
| 258 | 20250110 | 144800 | 10180432400 | 49250 | 49200 | 49250 | 49150 | 506 |
| 259 | 20250110 | 144700 | 10155541100 | 49150 | 49150 | 49200 | 49100 | 596 |
| 260 | 20250110 | 144600 | 10126238900 | 49150 | 49150 | 49250 | 49100 | 765 |
| 261 | 20250110 | 144500 | 10088617150 | 49200 | 49200 | 49300 | 49200 | 974 |
| 262 | 20250110 | 144400 | 10040673600 | 49250 | 49250 | 49250 | 49200 | 489 |
| 263 | 20250110 | 144300 | 10016593700 | 49150 | 49150 | 49250 | 49150 | 1052 |
| 264 | 20250110 | 144200 | 9964855500 | 49150 | 49100 | 49150 | 49100 | 416 |
| 265 | 20250110 | 144100 | 9944421200 | 49100 | 49050 | 49100 | 49050 | 596 |
| 266 | 20250110 | 144000 | 9915176150 | 49050 | 49100 | 49150 | 49050 | 738 |
| 267 | 20250110 | 143900 | 9878957050 | 49100 | 49100 | 49200 | 49100 | 616 |
| 268 | 20250110 | 143800 | 9848690850 | 49100 | 49050 | 49150 | 49050 | 511 |
| 269 | 20250110 | 143700 | 9823596850 | 49100 | 49150 | 49150 | 49100 | 771 |
| 270 | 20250110 | 143600 | 9785723850 | 49150 | 49100 | 49200 | 49100 | 301 |
| 271 | 20250110 | 143500 | 9770935350 | 49200 | 49150 | 49200 | 49100 | 361 |
| 272 | 20250110 | 143400 | 9753184400 | 49150 | 49200 | 49250 | 49150 | 497 |
| 273 | 20250110 | 143300 | 9728729050 | 49200 | 49300 | 49300 | 49200 | 1224 |
| 274 | 20250110 | 143200 | 9668472100 | 49300 | 49200 | 49300 | 49200 | 528 |
| 275 | 20250110 | 143100 | 9642469800 | 49200 | 49250 | 49300 | 49200 | 3301 |
| 276 | 20250110 | 143000 | 9479920850 | 49250 | 49100 | 49250 | 49050 | 3369 |
| 277 | 20250110 | 142900 | 9314249750 | 49100 | 49100 | 49150 | 49050 | 610 |
| 278 | 20250110 | 142800 | 9284302300 | 49100 | 49050 | 49100 | 49000 | 961 |
| 279 | 20250110 | 142700 | 9237149000 | 49050 | 49150 | 49150 | 49050 | 1342 |
| 280 | 20250110 | 142600 | 9171224350 | 49150 | 49100 | 49150 | 49050 | 1025 |
| 281 | 20250110 | 142500 | 9120931800 | 49100 | 49050 | 49100 | 49000 | 1050 |
| 282 | 20250110 | 142400 | 9069426650 | 49050 | 49050 | 49100 | 49000 | 415 |
| 283 | 20250110 | 142300 | 9049074000 | 49000 | 49050 | 49100 | 49000 | 622 |
| 284 | 20250110 | 142200 | 9018575950 | 49050 | 49050 | 49050 | 49000 | 461 |
| 285 | 20250110 | 142100 | 8995972200 | 49050 | 49100 | 49100 | 49000 | 378 |
| 286 | 20250110 | 142000 | 8977431700 | 49050 | 49000 | 49100 | 48950 | 786 |
| 287 | 20250110 | 141900 | 8938906200 | 49000 | 49050 | 49050 | 49000 | 547 |
| 288 | 20250110 | 141800 | 8912092200 | 49050 | 49000 | 49200 | 49000 | 5027 |
| 289 | 20250110 | 141700 | 8665269100 | 49050 | 49000 | 49050 | 48950 | 583 |
| 290 | 20250110 | 141600 | 8636700450 | 49000 | 48950 | 49050 | 48950 | 570 |
| 291 | 20250110 | 141500 | 8608776200 | 49000 | 49000 | 49000 | 48950 | 820 |
| 292 | 20250110 | 141400 | 8568602900 | 49000 | 49050 | 49050 | 48900 | 675 |
| 293 | 20250110 | 141300 | 8535558450 | 49000 | 49000 | 49050 | 48950 | 872 |
| 294 | 20250110 | 141200 | 8492827000 | 49000 | 49000 | 49000 | 48950 | 905 |
| 295 | 20250110 | 141100 | 8448491200 | 49000 | 48950 | 49000 | 48900 | 662 |
| 296 | 20250110 | 141000 | 8416083700 | 48950 | 48950 | 48950 | 48900 | 168 |
| 297 | 20250110 | 140900 | 8407860150 | 48950 | 48950 | 49000 | 48900 | 810 |
| 298 | 20250110 | 140800 | 8368215650 | 49000 | 49000 | 49000 | 48900 | 480 |
| 299 | 20250110 | 140700 | 8344716200 | 49000 | 48950 | 49000 | 48900 | 441 |
| 300 | 20250110 | 140600 | 8323131800 | 48950 | 48850 | 48950 | 48850 | 583 |
| 301 | 20250110 | 140500 | 8294616650 | 48900 | 48950 | 48950 | 48900 | 748 |
| 302 | 20250110 | 140400 | 8258028650 | 48950 | 49050 | 49100 | 48850 | 6218 |
| 303 | 20250110 | 140300 | 7953292850 | 49100 | 49050 | 49100 | 49000 | 1327 |
| 304 | 20250110 | 140200 | 7888200450 | 49100 | 49100 | 49100 | 49050 | 1098 |
| 305 | 20250110 | 140100 | 7834331400 | 49150 | 49100 | 49150 | 49050 | 1836 |
| 306 | 20250110 | 140000 | 7744190000 | 49100 | 48750 | 49100 | 48750 | 7443 |
| 307 | 20250110 | 135900 | 7380079850 | 48750 | 48750 | 48750 | 48700 | 446 |
| 308 | 20250110 | 135800 | 7358343450 | 48700 | 48700 | 48700 | 48650 | 1630 |
| 309 | 20250110 | 135700 | 7278991000 | 48650 | 48600 | 48700 | 48600 | 876 |
| 310 | 20250110 | 135600 | 7236382800 | 48600 | 48650 | 48650 | 48600 | 382 |
| 311 | 20250110 | 135500 | 7217808350 | 48650 | 48650 | 48650 | 48600 | 359 |
| 312 | 20250110 | 135400 | 7200352600 | 48600 | 48650 | 48650 | 48600 | 309 |
| 313 | 20250110 | 135300 | 7185331500 | 48650 | 48650 | 48650 | 48600 | 324 |
| 314 | 20250110 | 135200 | 7169575300 | 48650 | 48650 | 48650 | 48600 | 256 |
| 315 | 20250110 | 135100 | 7157125550 | 48650 | 48600 | 48650 | 48600 | 358 |
| 316 | 20250110 | 135000 | 7139715450 | 48650 | 48650 | 48650 | 48600 | 514 |
| 317 | 20250110 | 134900 | 7114721200 | 48600 | 48600 | 48650 | 48600 | 360 |
| 318 | 20250110 | 134800 | 7097216400 | 48650 | 48650 | 48650 | 48600 | 445 |
| 319 | 20250110 | 134700 | 7075585300 | 48650 | 48600 | 48650 | 48550 | 659 |
| 320 | 20250110 | 134600 | 7043555900 | 48600 | 48600 | 48600 | 48550 | 458 |
| 321 | 20250110 | 134500 | 7021305500 | 48550 | 48600 | 48600 | 48550 | 213 |
| 322 | 20250110 | 134400 | 7010958500 | 48550 | 48600 | 48600 | 48550 | 342 |
| 323 | 20250110 | 134300 | 6994342350 | 48600 | 48600 | 48600 | 48550 | 373 |
| 324 | 20250110 | 134200 | 6976225300 | 48600 | 48550 | 48600 | 48500 | 1108 |
| 325 | 20250110 | 134100 | 6922409900 | 48550 | 48550 | 48600 | 48500 | 634 |
| 326 | 20250110 | 134000 | 6891633450 | 48550 | 48550 | 48550 | 48500 | 332 |
| 327 | 20250110 | 133900 | 6875520950 | 48600 | 48550 | 48600 | 48450 | 2004 |
| 328 | 20250110 | 133800 | 6778238100 | 48500 | 48450 | 48550 | 48450 | 868 |
| 329 | 20250110 | 133700 | 6736140350 | 48450 | 48450 | 48450 | 48350 | 206 |
| 330 | 20250110 | 133600 | 6726173150 | 48450 | 48350 | 48450 | 48350 | 623 |
| 331 | 20250110 | 133500 | 6696003350 | 48350 | 48400 | 48450 | 48350 | 317 |
| 332 | 20250110 | 133400 | 6680659200 | 48350 | 48400 | 48400 | 48350 | 408 |
| 333 | 20250110 | 133300 | 6660917400 | 48400 | 48450 | 48450 | 48350 | 324 |
| 334 | 20250110 | 133200 | 6645239450 | 48400 | 48350 | 48450 | 48350 | 450 |
| 335 | 20250110 | 133100 | 6623470200 | 48400 | 48400 | 48450 | 48400 | 347 |
| 336 | 20250110 | 133000 | 6606668800 | 48400 | 48400 | 48400 | 48350 | 301 |
| 337 | 20250110 | 132900 | 6592106400 | 48400 | 48450 | 48450 | 48400 | 328 |
| 338 | 20250110 | 132800 | 6576224350 | 48400 | 48450 | 48450 | 48400 | 283 |
| 339 | 20250110 | 132700 | 6562524400 | 48450 | 48400 | 48450 | 48400 | 317 |
| 340 | 20250110 | 132600 | 6547173150 | 48400 | 48450 | 48500 | 48400 | 280 |
| 341 | 20250110 | 132500 | 6533608500 | 48450 | 48450 | 48500 | 48400 | 2012 |
| 342 | 20250110 | 132400 | 6436127100 | 48500 | 48500 | 48500 | 48450 | 419 |
| 343 | 20250110 | 132300 | 6415812150 | 48500 | 48500 | 48550 | 48450 | 730 |
| 344 | 20250110 | 132200 | 6380407800 | 48500 | 48550 | 48550 | 48500 | 559 |
| 345 | 20250110 | 132100 | 6353289700 | 48500 | 48550 | 48550 | 48500 | 476 |
| 346 | 20250110 | 132000 | 6330193250 | 48500 | 48500 | 48550 | 48500 | 837 |
| 347 | 20250110 | 131900 | 6289597050 | 48500 | 48450 | 48500 | 48450 | 412 |
| 348 | 20250110 | 131800 | 6269625300 | 48500 | 48500 | 48500 | 48450 | 541 |
| 349 | 20250110 | 131700 | 6243404950 | 48450 | 48450 | 48500 | 48400 | 860 |
| 350 | 20250110 | 131600 | 6201748050 | 48450 | 48400 | 48450 | 48400 | 182 |
| 351 | 20250110 | 131500 | 6192930650 | 48400 | 48400 | 48450 | 48400 | 279 |
| 352 | 20250110 | 131400 | 6179418450 | 48400 | 48450 | 48450 | 48400 | 452 |
| 353 | 20250110 | 131300 | 6157527450 | 48450 | 48400 | 48450 | 48400 | 503 |
| 354 | 20250110 | 131200 | 6133179450 | 48400 | 48450 | 48450 | 48350 | 430 |
| 355 | 20250110 | 131100 | 6112371400 | 48450 | 48350 | 48450 | 48350 | 1596 |
| 356 | 20250110 | 131000 | 6035148300 | 48350 | 48300 | 48350 | 48300 | 536 |
| 357 | 20250110 | 130900 | 6009251550 | 48350 | 48250 | 48350 | 48250 | 1243 |
| 358 | 20250110 | 130800 | 5949226200 | 48250 | 48250 | 48250 | 48200 | 1066 |
| 359 | 20250110 | 130700 | 5897797850 | 48250 | 48250 | 48250 | 48200 | 809 |
| 360 | 20250110 | 130600 | 5858768000 | 48250 | 48200 | 48250 | 48200 | 276 |
| 361 | 20250110 | 130500 | 5845462050 | 48250 | 48200 | 48250 | 48200 | 127 |
| 362 | 20250110 | 130400 | 5839339300 | 48250 | 48250 | 48250 | 48200 | 133 |
| 363 | 20250110 | 130300 | 5832927450 | 48250 | 48250 | 48250 | 48200 | 219 |
| 364 | 20250110 | 130200 | 5822366850 | 48200 | 48200 | 48300 | 48200 | 951 |
| 365 | 20250110 | 130100 | 5776483300 | 48200 | 48200 | 48250 | 48200 | 224 |
| 366 | 20250110 | 130000 | 5765684100 | 48200 | 48250 | 48250 | 48200 | 151 |
| 367 | 20250110 | 125900 | 5758403000 | 48200 | 48200 | 48200 | 48150 | 547 |
| 368 | 20250110 | 125800 | 5732047400 | 48200 | 48250 | 48250 | 48200 | 167 |
| 369 | 20250110 | 125700 | 5723996900 | 48250 | 48200 | 48250 | 48150 | 151 |
| 370 | 20250110 | 125600 | 5716722700 | 48200 | 48200 | 48250 | 48150 | 414 |
| 371 | 20250110 | 125500 | 5696773750 | 48200 | 48200 | 48250 | 48200 | 232 |
| 372 | 20250110 | 125400 | 5685590350 | 48250 | 48200 | 48250 | 48200 | 60 |
| 373 | 20250110 | 125300 | 5682696450 | 48200 | 48200 | 48250 | 48200 | 105 |
| 374 | 20250110 | 125200 | 5677635300 | 48200 | 48200 | 48250 | 48150 | 223 |
| 375 | 20250110 | 125100 | 5666885750 | 48200 | 48200 | 48250 | 48150 | 331 |
| 376 | 20250110 | 125000 | 5650933550 | 48200 | 48250 | 48250 | 48200 | 84 |
| 377 | 20250110 | 124900 | 5646884000 | 48250 | 48150 | 48250 | 48150 | 276 |
| 378 | 20250110 | 124800 | 5633580700 | 48200 | 48150 | 48200 | 48150 | 474 |
| 379 | 20250110 | 124700 | 5610752350 | 48150 | 48200 | 48200 | 48150 | 154 |
| 380 | 20250110 | 124600 | 5603335350 | 48150 | 48200 | 48200 | 48150 | 101 |
| 381 | 20250110 | 124500 | 5598472000 | 48200 | 48150 | 48200 | 48150 | 624 |
| 382 | 20250110 | 124400 | 5568401800 | 48150 | 48200 | 48200 | 48150 | 602 |
| 383 | 20250110 | 124300 | 5539390150 | 48250 | 48200 | 48250 | 48200 | 195 |
| 384 | 20250110 | 124200 | 5529987750 | 48250 | 48200 | 48250 | 48150 | 1200 |
| 385 | 20250110 | 124100 | 5472151600 | 48100 | 48150 | 48150 | 48100 | 270 |
| 386 | 20250110 | 124000 | 5459156900 | 48150 | 48200 | 48200 | 48150 | 362 |
| 387 | 20250110 | 123900 | 5441723550 | 48150 | 48150 | 48200 | 48150 | 294 |
| 388 | 20250110 | 123800 | 5427565650 | 48200 | 48250 | 48250 | 48150 | 275 |
| 389 | 20250110 | 123700 | 5414309550 | 48250 | 48150 | 48250 | 48150 | 1030 |
| 390 | 20250110 | 123600 | 5364681300 | 48200 | 48150 | 48200 | 48100 | 1121 |
| 391 | 20250110 | 123500 | 5310706500 | 48150 | 48150 | 48150 | 48100 | 130 |
| 392 | 20250110 | 123400 | 5304452250 | 48100 | 48150 | 48150 | 48050 | 171 |
| 393 | 20250110 | 123300 | 5296227200 | 48100 | 48100 | 48150 | 48050 | 272 |
| 394 | 20250110 | 123200 | 5283142600 | 48100 | 48100 | 48150 | 48050 | 828 |
| 395 | 20250110 | 123100 | 5243315150 | 48100 | 48100 | 48150 | 48050 | 1258 |
| 396 | 20250110 | 123000 | 5182851950 | 48150 | 48050 | 48150 | 48050 | 62 |
| 397 | 20250110 | 122900 | 5179869750 | 48100 | 48150 | 48150 | 48100 | 237 |
| 398 | 20250110 | 122800 | 5168467800 | 48100 | 48100 | 48150 | 48100 | 168 |
| 399 | 20250110 | 122700 | 5160386300 | 48100 | 48100 | 48100 | 48050 | 162 |
| 400 | 20250110 | 122600 | 5152600600 | 48100 | 48050 | 48150 | 48050 | 244 |
| 401 | 20250110 | 122500 | 5140867150 | 48100 | 48100 | 48100 | 48050 | 301 |
| 402 | 20250110 | 122400 | 5126395500 | 48100 | 48050 | 48100 | 48050 | 145 |
| 403 | 20250110 | 122300 | 5119426200 | 48100 | 48100 | 48100 | 48050 | 125 |
| 404 | 20250110 | 122200 | 5113419500 | 48100 | 48050 | 48100 | 48050 | 243 |
| 405 | 20250110 | 122100 | 5101740600 | 48100 | 48100 | 48100 | 48100 | 195 |
| 406 | 20250110 | 122000 | 5092361100 | 48100 | 48050 | 48150 | 48050 | 236 |
| 407 | 20250110 | 121900 | 5081012000 | 48050 | 48100 | 48100 | 48050 | 139 |
| 408 | 20250110 | 121800 | 5074332450 | 48100 | 48050 | 48100 | 48050 | 204 |
| 409 | 20250110 | 121700 | 5064528800 | 48050 | 48150 | 48150 | 48050 | 286 |
| 410 | 20250110 | 121600 | 5050779550 | 48100 | 48100 | 48100 | 48100 | 222 |
| 411 | 20250110 | 121500 | 5040101350 | 48050 | 48100 | 48100 | 48000 | 333 |
| 412 | 20250110 | 121400 | 5024109100 | 48100 | 48100 | 48100 | 48050 | 152 |
| 413 | 20250110 | 121300 | 5016805300 | 48050 | 48050 | 48100 | 48050 | 265 |
| 414 | 20250110 | 121200 | 5004071100 | 48050 | 48100 | 48100 | 48050 | 286 |
| 415 | 20250110 | 121100 | 4990328600 | 48100 | 48100 | 48150 | 48050 | 264 |
| 416 | 20250110 | 121000 | 4977638600 | 48100 | 48000 | 48150 | 47950 | 925 |
| 417 | 20250110 | 120900 | 4933205100 | 48000 | 48000 | 48050 | 48000 | 225 |
| 418 | 20250110 | 120800 | 4922404900 | 47950 | 48000 | 48050 | 47950 | 118 |
| 419 | 20250110 | 120700 | 4916740850 | 47950 | 48000 | 48100 | 47950 | 208 |
| 420 | 20250110 | 120600 | 4906755500 | 47950 | 48000 | 48050 | 47950 | 155 |
| 421 | 20250110 | 120500 | 4899321900 | 48000 | 48000 | 48050 | 47900 | 353 |
| 422 | 20250110 | 120400 | 4882377700 | 48000 | 48000 | 48000 | 47950 | 218 |
| 423 | 20250110 | 120300 | 4871920100 | 48000 | 48000 | 48050 | 48000 | 205 |
| 424 | 20250110 | 120200 | 4862079400 | 48050 | 48050 | 48050 | 48000 | 111 |
| 425 | 20250110 | 120100 | 4856751050 | 48050 | 47950 | 48050 | 47950 | 394 |
| 426 | 20250110 | 120000 | 4837846750 | 48000 | 48100 | 48100 | 47950 | 376 |
| 427 | 20250110 | 115900 | 4819791950 | 48050 | 47950 | 48100 | 47950 | 335 |
| 428 | 20250110 | 115800 | 4803704500 | 48000 | 47950 | 48000 | 47900 | 111 |
| 429 | 20250110 | 115700 | 4798382450 | 47950 | 48000 | 48000 | 47950 | 60 |
| 430 | 20250110 | 115600 | 4795502650 | 48050 | 48000 | 48050 | 47950 | 281 |
| 431 | 20250110 | 115500 | 4782014700 | 48000 | 48000 | 48050 | 48000 | 113 |
| 432 | 20250110 | 115400 | 4776590650 | 47900 | 48000 | 48000 | 47900 | 169 |
| 433 | 20250110 | 115300 | 4768486650 | 47950 | 48000 | 48050 | 47900 | 195 |
| 434 | 20250110 | 115200 | 4759138100 | 48000 | 48000 | 48050 | 47950 | 289 |
| 435 | 20250110 | 115100 | 4745271750 | 47950 | 48000 | 48000 | 47950 | 87 |
| 436 | 20250110 | 115000 | 4741100000 | 48000 | 47950 | 48000 | 47950 | 164 |
| 437 | 20250110 | 114900 | 4733235850 | 48000 | 48000 | 48000 | 47950 | 214 |
| 438 | 20250110 | 114800 | 4722969050 | 48000 | 48000 | 48050 | 48000 | 38 |
| 439 | 20250110 | 114700 | 4721144950 | 48000 | 48050 | 48050 | 48000 | 136 |
| 440 | 20250110 | 114600 | 4714616750 | 48000 | 48000 | 48050 | 48000 | 108 |
| 441 | 20250110 | 114500 | 4709432650 | 48000 | 48000 | 48000 | 47950 | 211 |
| 442 | 20250110 | 114400 | 4699309550 | 48050 | 48000 | 48050 | 48000 | 136 |
| 443 | 20250110 | 114300 | 4692781450 | 48050 | 47950 | 48050 | 47900 | 190 |
| 444 | 20250110 | 114200 | 4683674900 | 47950 | 47950 | 48000 | 47900 | 183 |
| 445 | 20250110 | 114100 | 4674901350 | 47900 | 47950 | 48000 | 47900 | 321 |
| 446 | 20250110 | 114000 | 4659509350 | 47950 | 48050 | 48050 | 47950 | 181 |
| 447 | 20250110 | 113900 | 4650821550 | 48050 | 47950 | 48050 | 47950 | 146 |
| 448 | 20250110 | 113800 | 4643817550 | 48000 | 48000 | 48000 | 47950 | 234 |
| 449 | 20250110 | 113700 | 4632589850 | 48050 | 47950 | 48050 | 47950 | 48 |
| 450 | 20250110 | 113600 | 4630285650 | 47950 | 48000 | 48050 | 47950 | 194 |
| 451 | 20250110 | 113500 | 4620979050 | 48000 | 48000 | 48050 | 48000 | 146 |
| 452 | 20250110 | 113400 | 4613970950 | 48000 | 48100 | 48100 | 48000 | 123 |
| 453 | 20250110 | 113300 | 4608065100 | 48050 | 48100 | 48100 | 48050 | 158 |
| 454 | 20250110 | 113200 | 4600473050 | 48050 | 48100 | 48100 | 48050 | 140 |
| 455 | 20250110 | 113100 | 4593745850 | 48100 | 48150 | 48150 | 48100 | 125 |
| 456 | 20250110 | 113000 | 4587733300 | 48100 | 48100 | 48150 | 48100 | 224 |
| 457 | 20250110 | 112900 | 4576956950 | 48100 | 48100 | 48100 | 48050 | 210 |
| 458 | 20250110 | 112800 | 4566865300 | 48050 | 48150 | 48150 | 48050 | 305 |
| 459 | 20250110 | 112700 | 4552209500 | 48050 | 48100 | 48100 | 48050 | 389 |
| 460 | 20250110 | 112600 | 4533502950 | 48150 | 48150 | 48150 | 48150 | 411 |
| 461 | 20250110 | 112500 | 4513713300 | 48150 | 48200 | 48200 | 48150 | 56 |
| 462 | 20250110 | 112400 | 4511016750 | 48200 | 48150 | 48200 | 48100 | 342 |
| 463 | 20250110 | 112300 | 4494549250 | 48150 | 48150 | 48150 | 48100 | 184 |
| 464 | 20250110 | 112200 | 4485698150 | 48150 | 48150 | 48150 | 48100 | 130 |
| 465 | 20250110 | 112100 | 4479443750 | 48150 | 48100 | 48200 | 48100 | 169 |
| 466 | 20250110 | 112000 | 4471305850 | 48150 | 48150 | 48150 | 48150 | 228 |
| 467 | 20250110 | 111900 | 4460327650 | 48150 | 48100 | 48150 | 48050 | 481 |
| 468 | 20250110 | 111800 | 4437178700 | 48100 | 48050 | 48100 | 48050 | 293 |
| 469 | 20250110 | 111700 | 4423093450 | 48050 | 48050 | 48100 | 48050 | 111 |
| 470 | 20250110 | 111600 | 4417758500 | 48050 | 48000 | 48050 | 48000 | 307 |
| 471 | 20250110 | 111500 | 4403021300 | 48000 | 48000 | 48050 | 48000 | 47 |
| 472 | 20250110 | 111400 | 4400764450 | 48000 | 48000 | 48050 | 48000 | 172 |
| 473 | 20250110 | 111300 | 4392508250 | 48050 | 48000 | 48050 | 48000 | 123 |
| 474 | 20250110 | 111200 | 4386603800 | 48000 | 48100 | 48100 | 48000 | 265 |
| 475 | 20250110 | 111100 | 4373870400 | 48100 | 48050 | 48100 | 48050 | 135 |
| 476 | 20250110 | 111000 | 4367383450 | 48100 | 48100 | 48100 | 48050 | 144 |
| 477 | 20250110 | 110900 | 4360463950 | 48050 | 48050 | 48150 | 48050 | 388 |
| 478 | 20250110 | 110800 | 4341808500 | 48100 | 48000 | 48100 | 48000 | 247 |
| 479 | 20250110 | 110700 | 4329945850 | 48000 | 48100 | 48100 | 48000 | 305 |
| 480 | 20250110 | 110600 | 4315277900 | 48150 | 48100 | 48150 | 48100 | 310 |
| 481 | 20250110 | 110500 | 4300356950 | 48100 | 48050 | 48150 | 48050 | 419 |
| 482 | 20250110 | 110400 | 4280201300 | 48200 | 48100 | 48200 | 48000 | 482 |
| 483 | 20250110 | 110300 | 4257005150 | 48050 | 47900 | 48100 | 47900 | 1032 |
| 484 | 20250110 | 110200 | 4207415650 | 47900 | 47800 | 47900 | 47800 | 233 |
| 485 | 20250110 | 110100 | 4196266500 | 47800 | 47850 | 47850 | 47800 | 211 |
| 486 | 20250110 | 110000 | 4186180250 | 47850 | 47900 | 47900 | 47800 | 526 |
| 487 | 20250110 | 105900 | 4161018950 | 47900 | 47750 | 48000 | 47750 | 276 |
| 488 | 20250110 | 105800 | 4147816150 | 47750 | 47800 | 47800 | 47750 | 255 |
| 489 | 20250110 | 105700 | 4135639500 | 47800 | 47800 | 47800 | 47750 | 347 |
| 490 | 20250110 | 105600 | 4119067650 | 47750 | 47750 | 47850 | 47750 | 710 |
| 491 | 20250110 | 105500 | 4085137350 | 47750 | 47750 | 47800 | 47750 | 233 |
| 492 | 20250110 | 105400 | 4074010800 | 47800 | 47750 | 47800 | 47750 | 160 |
| 493 | 20250110 | 105300 | 4066369050 | 47750 | 47800 | 47850 | 47750 | 1048 |
| 494 | 20250110 | 105200 | 4016281850 | 47800 | 47850 | 47900 | 47800 | 671 |
| 495 | 20250110 | 105100 | 3984172450 | 47900 | 47900 | 47900 | 47850 | 258 |
| 496 | 20250110 | 105000 | 3971815200 | 47900 | 47950 | 47950 | 47850 | 298 |
| 497 | 20250110 | 104900 | 3957552600 | 47900 | 47950 | 47950 | 47900 | 403 |
| 498 | 20250110 | 104800 | 3938243800 | 47900 | 47950 | 48100 | 47900 | 1531 |
| 499 | 20250110 | 104700 | 3864719400 | 47950 | 48050 | 48050 | 47950 | 237 |
| 500 | 20250110 | 104600 | 3853353700 | 48050 | 48000 | 48050 | 47900 | 281 |
| 501 | 20250110 | 104500 | 3839879900 | 48000 | 48000 | 48000 | 47950 | 327 |
| 502 | 20250110 | 104400 | 3824193650 | 47950 | 47950 | 48000 | 47900 | 221 |
| 503 | 20250110 | 104300 | 3813597200 | 47950 | 47900 | 48000 | 47900 | 273 |
| 504 | 20250110 | 104200 | 3800510700 | 47900 | 48000 | 48050 | 47900 | 417 |
| 505 | 20250110 | 104100 | 3780506200 | 48000 | 47900 | 48000 | 47900 | 345 |
| 506 | 20250110 | 104000 | 3763966750 | 47900 | 47950 | 47950 | 47900 | 201 |
| 507 | 20250110 | 103900 | 3754338500 | 47950 | 47950 | 48000 | 47900 | 252 |
| 508 | 20250110 | 103800 | 3742256200 | 48000 | 48000 | 48000 | 47950 | 298 |
| 509 | 20250110 | 103700 | 3727966900 | 47950 | 48050 | 48050 | 47950 | 482 |
| 510 | 20250110 | 103600 | 3704832350 | 48050 | 48050 | 48100 | 48000 | 627 |
| 511 | 20250110 | 103500 | 3674728850 | 48100 | 48100 | 48150 | 48050 | 633 |
| 512 | 20250110 | 103400 | 3644287200 | 48100 | 48100 | 48150 | 48100 | 292 |
| 513 | 20250110 | 103300 | 3630241950 | 48150 | 48100 | 48150 | 48050 | 170 |
| 514 | 20250110 | 103200 | 3622065000 | 48100 | 48100 | 48100 | 48050 | 669 |
| 515 | 20250110 | 103100 | 3589886150 | 48100 | 48100 | 48150 | 48100 | 458 |
| 516 | 20250110 | 103000 | 3567856200 | 48150 | 48150 | 48150 | 48100 | 856 |
| 517 | 20250110 | 102900 | 3526647750 | 48150 | 48150 | 48200 | 48100 | 1151 |
| 518 | 20250110 | 102800 | 3471233650 | 48150 | 48100 | 48150 | 48100 | 1445 |
| 519 | 20250110 | 102700 | 3401688650 | 48150 | 48000 | 48150 | 47950 | 431 |
| 520 | 20250110 | 102600 | 3380994600 | 48000 | 47950 | 48000 | 47950 | 136 |
| 521 | 20250110 | 102500 | 3374473300 | 48000 | 47950 | 48000 | 47950 | 156 |
| 522 | 20250110 | 102400 | 3366993000 | 47950 | 48000 | 48050 | 47950 | 242 |
| 523 | 20250110 | 102300 | 3355381750 | 48000 | 48050 | 48050 | 48000 | 211 |
| 524 | 20250110 | 102200 | 3345253600 | 48000 | 48100 | 48100 | 48000 | 1201 |
| 525 | 20250110 | 102100 | 3287506650 | 48100 | 48150 | 48150 | 48100 | 347 |
| 526 | 20250110 | 102000 | 3270806950 | 48100 | 48150 | 48150 | 48100 | 1283 |
| 527 | 20250110 | 101900 | 3209041650 | 48150 | 48200 | 48200 | 48150 | 295 |
| 528 | 20250110 | 101800 | 3194836300 | 48150 | 48100 | 48150 | 48050 | 308 |
| 529 | 20250110 | 101700 | 3180024400 | 48100 | 48050 | 48300 | 48000 | 1416 |
| 530 | 20250110 | 101600 | 3111817950 | 48000 | 48050 | 48100 | 47950 | 742 |
| 531 | 20250110 | 101500 | 3076179950 | 48100 | 48100 | 48100 | 48050 | 439 |
| 532 | 20250110 | 101400 | 3055080300 | 48100 | 48000 | 48100 | 48000 | 167 |
| 533 | 20250110 | 101300 | 3047057850 | 48000 | 48000 | 48050 | 47900 | 331 |
| 534 | 20250110 | 101200 | 3031181450 | 48050 | 48100 | 48150 | 48050 | 1076 |
| 535 | 20250110 | 101100 | 2979451500 | 48150 | 48100 | 48150 | 48100 | 1922 |
| 536 | 20250110 | 101000 | 2886932800 | 48050 | 48050 | 48100 | 48000 | 1182 |
| 537 | 20250110 | 100900 | 2830114050 | 48000 | 47950 | 48000 | 47900 | 831 |
| 538 | 20250110 | 100800 | 2790266350 | 47950 | 47950 | 47950 | 47900 | 420 |
| 539 | 20250110 | 100700 | 2770144400 | 47950 | 47900 | 47950 | 47900 | 362 |
| 540 | 20250110 | 100600 | 2752796000 | 47950 | 47900 | 47950 | 47900 | 470 |
| 541 | 20250110 | 100500 | 2730270550 | 47950 | 48000 | 48000 | 47950 | 244 |
| 542 | 20250110 | 100400 | 2718569250 | 47900 | 47950 | 48000 | 47900 | 2157 |
| 543 | 20250110 | 100300 | 2615170600 | 47900 | 47900 | 47900 | 47850 | 653 |
| 544 | 20250110 | 100200 | 2583900800 | 47900 | 47850 | 47950 | 47800 | 1601 |
| 545 | 20250110 | 100100 | 2507229300 | 47850 | 47850 | 47850 | 47800 | 184 |
| 546 | 20250110 | 100000 | 2498433500 | 47850 | 47650 | 47850 | 47650 | 1626 |
| 547 | 20250110 | 095900 | 2420809400 | 47600 | 47650 | 47650 | 47600 | 164 |
| 548 | 20250110 | 095800 | 2413000500 | 47650 | 47650 | 47650 | 47600 | 288 |
| 549 | 20250110 | 095700 | 2399281000 | 47600 | 47650 | 47650 | 47600 | 341 |
| 550 | 20250110 | 095600 | 2383038400 | 47650 | 47650 | 47650 | 47600 | 117 |
| 551 | 20250110 | 095500 | 2377467950 | 47650 | 47550 | 47700 | 47550 | 1137 |
| 552 | 20250110 | 095400 | 2323332000 | 47550 | 47550 | 47550 | 47500 | 169 |
| 553 | 20250110 | 095300 | 2315303650 | 47550 | 47500 | 47600 | 47500 | 637 |
| 554 | 20250110 | 095200 | 2285014350 | 47500 | 47500 | 47500 | 47450 | 531 |
| 555 | 20250110 | 095100 | 2259806750 | 47500 | 47450 | 47500 | 47450 | 236 |
| 556 | 20250110 | 095000 | 2248606450 | 47500 | 47450 | 47550 | 47450 | 838 |
| 557 | 20250110 | 094900 | 2208808500 | 47500 | 47500 | 47500 | 47450 | 166 |
| 558 | 20250110 | 094800 | 2200931600 | 47500 | 47450 | 47500 | 47450 | 391 |
| 559 | 20250110 | 094700 | 2182359150 | 47450 | 47500 | 47500 | 47450 | 1003 |
| 560 | 20250110 | 094600 | 2134759400 | 47450 | 47500 | 47500 | 47450 | 140 |
| 561 | 20250110 | 094500 | 2128116300 | 47450 | 47450 | 47500 | 47450 | 329 |
| 562 | 20250110 | 094400 | 2112505150 | 47400 | 47450 | 47500 | 47400 | 584 |
| 563 | 20250110 | 094300 | 2084799100 | 47500 | 47450 | 47550 | 47450 | 906 |
| 564 | 20250110 | 094200 | 2041756300 | 47500 | 47400 | 47550 | 47400 | 1460 |
| 565 | 20250110 | 094100 | 1972421650 | 47350 | 47400 | 47450 | 47350 | 2996 |
| 566 | 20250110 | 094000 | 1830454350 | 47450 | 47450 | 47500 | 47450 | 1176 |
| 567 | 20250110 | 093900 | 1774653000 | 47500 | 47450 | 47500 | 47450 | 220 |
| 568 | 20250110 | 093800 | 1764212050 | 47500 | 47550 | 47550 | 47450 | 435 |
| 569 | 20250110 | 093700 | 1743549150 | 47500 | 47550 | 47600 | 47450 | 1018 |
| 570 | 20250110 | 093600 | 1695164000 | 47550 | 47600 | 47600 | 47550 | 535 |
| 571 | 20250110 | 093500 | 1669712650 | 47600 | 47550 | 47600 | 47550 | 372 |
| 572 | 20250110 | 093400 | 1652021250 | 47500 | 47450 | 47600 | 47400 | 596 |
| 573 | 20250110 | 093300 | 1623719200 | 47450 | 47500 | 47500 | 47400 | 2169 |
| 574 | 20250110 | 093200 | 1520844250 | 47550 | 47550 | 47650 | 47550 | 336 |
| 575 | 20250110 | 093100 | 1504866900 | 47600 | 47550 | 47600 | 47500 | 1338 |
| 576 | 20250110 | 093000 | 1441228650 | 47600 | 47550 | 47600 | 47450 | 2400 |
| 577 | 20250110 | 092900 | 1327193900 | 47600 | 47550 | 47700 | 47550 | 1679 |
| 578 | 20250110 | 092800 | 1247246600 | 47500 | 47450 | 47500 | 47400 | 1691 |
| 579 | 20250110 | 092700 | 1166974400 | 47450 | 47600 | 47600 | 47450 | 4522 |
| 580 | 20250110 | 092600 | 952047000 | 47600 | 47600 | 47650 | 47600 | 278 |
| 581 | 20250110 | 092500 | 938812900 | 47600 | 47600 | 47650 | 47600 | 198 |
| 582 | 20250110 | 092400 | 929386750 | 47600 | 47600 | 47650 | 47600 | 261 |
| 583 | 20250110 | 092300 | 916959350 | 47650 | 47650 | 47650 | 47600 | 114 |
| 584 | 20250110 | 092200 | 911532300 | 47600 | 47650 | 47700 | 47600 | 487 |
| 585 | 20250110 | 092100 | 888317450 | 47700 | 47700 | 47750 | 47700 | 422 |
| 586 | 20250110 | 092000 | 868187300 | 47700 | 47700 | 47700 | 47650 | 407 |
| 587 | 20250110 | 091900 | 848773500 | 47700 | 47650 | 47700 | 47550 | 690 |
| 588 | 20250110 | 091800 | 815918700 | 47650 | 47700 | 47700 | 47550 | 1542 |
| 589 | 20250110 | 091700 | 742509450 | 47700 | 47750 | 47800 | 47700 | 272 |
| 590 | 20250110 | 091600 | 729528700 | 47750 | 47800 | 47800 | 47700 | 661 |
| 591 | 20250110 | 091500 | 697957750 | 47850 | 47850 | 47850 | 47800 | 223 |
| 592 | 20250110 | 091400 | 687292550 | 47850 | 47750 | 47850 | 47750 | 958 |
| 593 | 20250110 | 091300 | 641533250 | 47750 | 47700 | 47800 | 47700 | 591 |
| 594 | 20250110 | 091200 | 613304000 | 47750 | 47850 | 47850 | 47600 | 1936 |
| 595 | 20250110 | 091100 | 521006550 | 47850 | 47750 | 47850 | 47700 | 479 |
| 596 | 20250110 | 091000 | 498109250 | 47750 | 47850 | 47850 | 47750 | 1119 |
| 597 | 20250110 | 090900 | 444641000 | 47850 | 47850 | 47850 | 47800 | 197 |
| 598 | 20250110 | 090800 | 435219100 | 47850 | 47900 | 48000 | 47850 | 751 |
| 599 | 20250110 | 090700 | 399279400 | 47900 | 47900 | 47950 | 47850 | 1323 |
| 600 | 20250110 | 090600 | 335912300 | 47850 | 47900 | 47950 | 47800 | 923 |
| 601 | 20250110 | 090500 | 291740650 | 47850 | 47950 | 47950 | 47850 | 1117 |
| 602 | 20250110 | 090400 | 238249550 | 48000 | 48000 | 48000 | 47950 | 430 |
| 603 | 20250110 | 090300 | 217617250 | 48050 | 48000 | 48100 | 47900 | 446 |
| 604 | 20250110 | 090200 | 196214850 | 48000 | 47950 | 48100 | 47950 | 357 |
| 605 | 20250110 | 090100 | 179086350 | 48050 | 47850 | 48050 | 47850 | 353 |
| 606 | 20250110 | 090000 | 162182150 | 47800 | 48050 | 48100 | 47750 | 3278 |