33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 3 | 20250109 | 191300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20250109 | 191200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20250109 | 191100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20250109 | 191000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20250109 | 190900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20250109 | 190800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20250109 | 190700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20250109 | 190600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20250109 | 190500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20250109 | 190400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20250109 | 190300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20250109 | 190200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20250109 | 190100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20250109 | 190000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20250109 | 185900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20250109 | 185800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20250109 | 185700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20250109 | 185600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20250109 | 185500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20250109 | 185400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20250109 | 185300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20250109 | 185200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20250109 | 185100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20250109 | 185000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20250109 | 184900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20250109 | 184800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20250109 | 184700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20250109 | 184600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20250109 | 184500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20250109 | 184400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 33 | 20250109 | 184300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20250109 | 184200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20250109 | 184100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20250109 | 184000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20250109 | 183900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20250109 | 183800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20250109 | 183700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20250109 | 183600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20250109 | 183500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20250109 | 183400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20250109 | 183300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20250109 | 183200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20250109 | 183100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20250109 | 183000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20250109 | 182900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20250109 | 182800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20250109 | 182700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20250109 | 182600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20250109 | 182500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20250109 | 182400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20250109 | 182300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20250109 | 182200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20250109 | 182100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20250109 | 182000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20250109 | 181900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20250109 | 181800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20250109 | 181700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20250109 | 181600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20250109 | 181500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20250109 | 181400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 63 | 20250109 | 181300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20250109 | 181200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20250109 | 181100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20250109 | 181000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20250109 | 180900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20250109 | 180800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20250109 | 180700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20250109 | 180600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20250109 | 180500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20250109 | 180400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20250109 | 180300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20250109 | 180200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20250109 | 180100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20250109 | 180000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20250109 | 175900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20250109 | 175800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20250109 | 175700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20250109 | 175600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20250109 | 175500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20250109 | 175400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20250109 | 175300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20250109 | 175200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20250109 | 175100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20250109 | 175000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20250109 | 174900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20250109 | 174800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20250109 | 174700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20250109 | 174600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20250109 | 174500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20250109 | 174400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 93 | 20250109 | 174300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20250109 | 174200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20250109 | 174100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20250109 | 174000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20250109 | 173900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20250109 | 173800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20250109 | 173700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20250109 | 173600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20250109 | 173500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20250109 | 173400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20250109 | 173300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20250109 | 173200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20250109 | 173100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20250109 | 173000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20250109 | 172900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20250109 | 172800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20250109 | 172700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20250109 | 172600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20250109 | 172500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20250109 | 172400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20250109 | 172300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20250109 | 172200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20250109 | 172100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20250109 | 172000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20250109 | 171900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20250109 | 171800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20250109 | 171700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20250109 | 171600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20250109 | 171500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20250109 | 171400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 123 | 20250109 | 171300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20250109 | 171200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20250109 | 171100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20250109 | 171000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20250109 | 170900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20250109 | 170800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20250109 | 170700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20250109 | 170600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20250109 | 170500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20250109 | 170400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20250109 | 170300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20250109 | 170200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20250109 | 170100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20250109 | 170000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20250109 | 165900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20250109 | 165800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20250109 | 165700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20250109 | 165600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20250109 | 165500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20250109 | 165400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20250109 | 165300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20250109 | 165200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20250109 | 165100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20250109 | 165000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20250109 | 164900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20250109 | 164800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20250109 | 164700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20250109 | 164600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20250109 | 164500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20250109 | 164400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 153 | 20250109 | 164300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20250109 | 164200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20250109 | 164100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20250109 | 164000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20250109 | 163900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20250109 | 163800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20250109 | 163700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20250109 | 163600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20250109 | 163500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20250109 | 163400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20250109 | 163300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20250109 | 163200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20250109 | 163100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20250109 | 163000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20250109 | 162900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20250109 | 162800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20250109 | 162700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20250109 | 162600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20250109 | 162500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20250109 | 162400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20250109 | 162300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20250109 | 162200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20250109 | 162100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20250109 | 162000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20250109 | 161900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20250109 | 161800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20250109 | 161700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20250109 | 161600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20250109 | 161500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20250109 | 161400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 183 | 20250109 | 161300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20250109 | 161200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20250109 | 161100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20250109 | 161000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20250109 | 160900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20250109 | 160800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20250109 | 160700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20250109 | 160600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20250109 | 160500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20250109 | 160400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20250109 | 160300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20250109 | 160200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20250109 | 160100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20250109 | 160000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20250109 | 155900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20250109 | 155800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20250109 | 155700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20250109 | 155600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20250109 | 155500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20250109 | 155400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20250109 | 155300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20250109 | 155200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20250109 | 155100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20250109 | 155000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20250109 | 154900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20250109 | 154800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20250109 | 154700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20250109 | 154600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20250109 | 154500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20250109 | 154400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 213 | 20250109 | 154300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20250109 | 154200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20250109 | 154100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20250109 | 154000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20250109 | 153900 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20250109 | 153800 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20250109 | 153700 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20250109 | 153600 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20250109 | 153500 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20250109 | 153400 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20250109 | 153300 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20250109 | 153200 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20250109 | 153100 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 226 | 20250109 | 153000 | 19080011650 | 48750 | 48750 | 48750 | 48750 | 4546 |
| 227 | 20250109 | 152900 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20250109 | 152800 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20250109 | 152700 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20250109 | 152600 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20250109 | 152500 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20250109 | 152400 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20250109 | 152300 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20250109 | 152200 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20250109 | 152100 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20250109 | 152000 | 18858394150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20250109 | 151900 | 18858394150 | 48900 | 48900 | 48950 | 48850 | 1427 |
| 238 | 20250109 | 151800 | 18788603750 | 48950 | 49050 | 49050 | 48950 | 362 |
| 239 | 20250109 | 151700 | 18770870700 | 49000 | 49050 | 49100 | 49000 | 952 |
| 240 | 20250109 | 151600 | 18724197650 | 49050 | 49150 | 49150 | 49050 | 417 |
| 241 | 20250109 | 151500 | 18703720050 | 49100 | 49100 | 49100 | 49050 | 230 |
| 242 | 20250109 | 151400 | 18692428800 | 49050 | 49000 | 49100 | 49000 | 895 |
| 243 | 20250109 | 151300 | 18648529400 | 49050 | 49000 | 49050 | 48950 | 467 |
| 244 | 20250109 | 151200 | 18625646500 | 49000 | 49000 | 49000 | 48950 | 423 |
| 245 | 20250109 | 151100 | 18604922000 | 48950 | 48850 | 49000 | 48850 | 1156 |
| 246 | 20250109 | 151000 | 18548400350 | 48850 | 48900 | 48950 | 48850 | 1223 |
| 247 | 20250109 | 150900 | 18488627150 | 48950 | 49000 | 49000 | 48900 | 454 |
| 248 | 20250109 | 150800 | 18466407200 | 49000 | 49000 | 49050 | 48950 | 2249 |
| 249 | 20250109 | 150700 | 18356202200 | 49000 | 49100 | 49100 | 49000 | 1041 |
| 250 | 20250109 | 150600 | 18305144750 | 49100 | 49100 | 49100 | 49050 | 174 |
| 251 | 20250109 | 150500 | 18296604300 | 49050 | 49100 | 49150 | 49050 | 401 |
| 252 | 20250109 | 150400 | 18276921450 | 49150 | 49050 | 49150 | 49050 | 262 |
| 253 | 20250109 | 150300 | 18264059150 | 49100 | 49050 | 49100 | 49050 | 470 |
| 254 | 20250109 | 150200 | 18240989300 | 49050 | 49100 | 49150 | 49050 | 737 |
| 255 | 20250109 | 150100 | 18204834500 | 49100 | 49100 | 49150 | 49100 | 417 |
| 256 | 20250109 | 150000 | 18184358000 | 49100 | 49150 | 49200 | 49100 | 284 |
| 257 | 20250109 | 145900 | 18170390650 | 49100 | 49100 | 49200 | 49100 | 664 |
| 258 | 20250109 | 145800 | 18137772850 | 49100 | 49250 | 49250 | 49100 | 721 |
| 259 | 20250109 | 145700 | 18102336850 | 49250 | 49250 | 49300 | 49200 | 321 |
| 260 | 20250109 | 145600 | 18086527450 | 49200 | 49250 | 49300 | 49200 | 234 |
| 261 | 20250109 | 145500 | 18075004000 | 49250 | 49250 | 49350 | 49250 | 803 |
| 262 | 20250109 | 145400 | 18035433800 | 49250 | 49350 | 49350 | 49250 | 724 |
| 263 | 20250109 | 145300 | 17999756750 | 49400 | 49350 | 49400 | 49300 | 393 |
| 264 | 20250109 | 145200 | 17980362950 | 49300 | 49250 | 49350 | 49250 | 50 |
| 265 | 20250109 | 145100 | 17977898150 | 49250 | 49300 | 49300 | 49250 | 363 |
| 266 | 20250109 | 145000 | 17960007950 | 49250 | 49250 | 49300 | 49200 | 164 |
| 267 | 20250109 | 144900 | 17951925600 | 49250 | 49150 | 49250 | 49150 | 683 |
| 268 | 20250109 | 144800 | 17918315550 | 49150 | 49200 | 49200 | 49150 | 369 |
| 269 | 20250109 | 144700 | 17900171650 | 49150 | 49200 | 49200 | 49150 | 188 |
| 270 | 20250109 | 144600 | 17890924700 | 49200 | 49050 | 49200 | 49050 | 459 |
| 271 | 20250109 | 144500 | 17868370400 | 49050 | 49050 | 49100 | 49050 | 127 |
| 272 | 20250109 | 144400 | 17862136850 | 49100 | 49050 | 49100 | 49050 | 425 |
| 273 | 20250109 | 144300 | 17841280350 | 49050 | 49150 | 49150 | 49050 | 1164 |
| 274 | 20250109 | 144200 | 17784131200 | 49150 | 49150 | 49200 | 49100 | 374 |
| 275 | 20250109 | 144100 | 17765750200 | 49150 | 49100 | 49150 | 49100 | 215 |
| 276 | 20250109 | 144000 | 17755184700 | 49150 | 49150 | 49200 | 49150 | 904 |
| 277 | 20250109 | 143900 | 17710733900 | 49150 | 49150 | 49200 | 49150 | 280 |
| 278 | 20250109 | 143800 | 17696965850 | 49200 | 49200 | 49200 | 49150 | 256 |
| 279 | 20250109 | 143700 | 17684372200 | 49150 | 49150 | 49200 | 49100 | 393 |
| 280 | 20250109 | 143600 | 17665059550 | 49150 | 49200 | 49200 | 49150 | 222 |
| 281 | 20250109 | 143500 | 17654144250 | 49200 | 49150 | 49200 | 49100 | 311 |
| 282 | 20250109 | 143400 | 17638850850 | 49150 | 49150 | 49200 | 49100 | 1466 |
| 283 | 20250109 | 143300 | 17566839950 | 49100 | 49150 | 49150 | 49100 | 674 |
| 284 | 20250109 | 143200 | 17533744900 | 49100 | 49200 | 49200 | 49100 | 335 |
| 285 | 20250109 | 143100 | 17517279700 | 49200 | 49200 | 49250 | 49200 | 299 |
| 286 | 20250109 | 143000 | 17502558950 | 49200 | 49250 | 49300 | 49150 | 896 |
| 287 | 20250109 | 142900 | 17458470600 | 49200 | 49250 | 49250 | 49200 | 231 |
| 288 | 20250109 | 142800 | 17447100550 | 49250 | 49300 | 49300 | 49150 | 633 |
| 289 | 20250109 | 142700 | 17415933400 | 49300 | 49300 | 49300 | 49250 | 207 |
| 290 | 20250109 | 142600 | 17405731950 | 49300 | 49250 | 49350 | 49250 | 235 |
| 291 | 20250109 | 142500 | 17394147050 | 49250 | 49250 | 49350 | 49250 | 245 |
| 292 | 20250109 | 142400 | 17382078400 | 49300 | 49200 | 49350 | 49200 | 331 |
| 293 | 20250109 | 142300 | 17365758600 | 49200 | 49300 | 49350 | 49200 | 632 |
| 294 | 20250109 | 142200 | 17334617350 | 49300 | 49250 | 49350 | 49250 | 237 |
| 295 | 20250109 | 142100 | 17322933500 | 49250 | 49250 | 49300 | 49200 | 412 |
| 296 | 20250109 | 142000 | 17302639750 | 49250 | 49350 | 49350 | 49250 | 565 |
| 297 | 20250109 | 141900 | 17274811050 | 49350 | 49350 | 49400 | 49300 | 364 |
| 298 | 20250109 | 141800 | 17256847050 | 49300 | 49150 | 49350 | 49100 | 1227 |
| 299 | 20250109 | 141700 | 17196472350 | 49150 | 49300 | 49300 | 49100 | 1740 |
| 300 | 20250109 | 141600 | 17110886900 | 49300 | 49350 | 49350 | 49250 | 345 |
| 301 | 20250109 | 141500 | 17093869350 | 49300 | 49350 | 49400 | 49300 | 439 |
| 302 | 20250109 | 141400 | 17072201400 | 49350 | 49450 | 49500 | 49350 | 464 |
| 303 | 20250109 | 141300 | 17049263700 | 49500 | 49500 | 49500 | 49450 | 184 |
| 304 | 20250109 | 141200 | 17040158800 | 49450 | 49500 | 49500 | 49450 | 273 |
| 305 | 20250109 | 141100 | 17026650500 | 49450 | 49450 | 49500 | 49400 | 410 |
| 306 | 20250109 | 141000 | 17006362600 | 49400 | 49450 | 49550 | 49400 | 370 |
| 307 | 20250109 | 140900 | 16988067650 | 49450 | 49550 | 49600 | 49450 | 579 |
| 308 | 20250109 | 140800 | 16959373050 | 49550 | 49550 | 49650 | 49550 | 233 |
| 309 | 20250109 | 140700 | 16947818600 | 49550 | 49600 | 49650 | 49550 | 210 |
| 310 | 20250109 | 140600 | 16937401400 | 49600 | 49600 | 49600 | 49500 | 297 |
| 311 | 20250109 | 140500 | 16922677100 | 49500 | 49450 | 49600 | 49450 | 273 |
| 312 | 20250109 | 140400 | 16909166200 | 49500 | 49600 | 49650 | 49450 | 1229 |
| 313 | 20250109 | 140300 | 16848265550 | 49600 | 49650 | 49650 | 49550 | 153 |
| 314 | 20250109 | 140200 | 16840676450 | 49600 | 49600 | 49650 | 49550 | 600 |
| 315 | 20250109 | 140100 | 16810922800 | 49600 | 49650 | 49700 | 49600 | 328 |
| 316 | 20250109 | 140000 | 16794633150 | 49650 | 49850 | 49850 | 49600 | 1134 |
| 317 | 20250109 | 135900 | 16738196950 | 49850 | 49750 | 49850 | 49750 | 456 |
| 318 | 20250109 | 135800 | 16715470350 | 49750 | 49850 | 49850 | 49700 | 432 |
| 319 | 20250109 | 135700 | 16693966600 | 49850 | 49700 | 49850 | 49700 | 865 |
| 320 | 20250109 | 135600 | 16650907250 | 49700 | 49750 | 49800 | 49700 | 355 |
| 321 | 20250109 | 135500 | 16633249150 | 49700 | 49650 | 49750 | 49650 | 332 |
| 322 | 20250109 | 135400 | 16616749550 | 49650 | 49650 | 49650 | 49600 | 427 |
| 323 | 20250109 | 135300 | 16595553800 | 49650 | 49700 | 49750 | 49550 | 506 |
| 324 | 20250109 | 135200 | 16570430550 | 49650 | 49700 | 49750 | 49650 | 312 |
| 325 | 20250109 | 135100 | 16554917150 | 49700 | 49800 | 49900 | 49700 | 944 |
| 326 | 20250109 | 135000 | 16507908350 | 49850 | 49900 | 49900 | 49800 | 593 |
| 327 | 20250109 | 134900 | 16478333500 | 49850 | 49850 | 49900 | 49850 | 812 |
| 328 | 20250109 | 134800 | 16437843650 | 49850 | 49850 | 49900 | 49800 | 859 |
| 329 | 20250109 | 134700 | 16395039050 | 49850 | 49900 | 49900 | 49850 | 720 |
| 330 | 20250109 | 134600 | 16359130750 | 49850 | 49850 | 49900 | 49850 | 468 |
| 331 | 20250109 | 134500 | 16335785550 | 49850 | 49800 | 49900 | 49800 | 219 |
| 332 | 20250109 | 134400 | 16324868750 | 49800 | 49850 | 49850 | 49800 | 227 |
| 333 | 20250109 | 134300 | 16313555350 | 49850 | 49850 | 49900 | 49800 | 562 |
| 334 | 20250109 | 134200 | 16285542200 | 49800 | 49850 | 49900 | 49800 | 724 |
| 335 | 20250109 | 134100 | 16249453550 | 49850 | 49800 | 49850 | 49800 | 423 |
| 336 | 20250109 | 134000 | 16228374850 | 49800 | 49750 | 49800 | 49750 | 528 |
| 337 | 20250109 | 133900 | 16202104200 | 49800 | 49850 | 49900 | 49800 | 458 |
| 338 | 20250109 | 133800 | 16179273650 | 49850 | 49750 | 49850 | 49750 | 970 |
| 339 | 20250109 | 133700 | 16130958750 | 49750 | 49600 | 49750 | 49600 | 184 |
| 340 | 20250109 | 133600 | 16121807200 | 49550 | 49550 | 49800 | 49550 | 1755 |
| 341 | 20250109 | 133500 | 16034530900 | 49650 | 49450 | 49650 | 49450 | 2899 |
| 342 | 20250109 | 133400 | 15890765200 | 49450 | 49550 | 49550 | 49450 | 606 |
| 343 | 20250109 | 133300 | 15860741450 | 49500 | 49500 | 49550 | 49450 | 517 |
| 344 | 20250109 | 133200 | 15835154850 | 49500 | 49550 | 49600 | 49450 | 559 |
| 345 | 20250109 | 133100 | 15807491550 | 49500 | 49550 | 49550 | 49450 | 744 |
| 346 | 20250109 | 133000 | 15770642300 | 49550 | 49550 | 49550 | 49450 | 363 |
| 347 | 20250109 | 132900 | 15752672100 | 49550 | 49450 | 49550 | 49450 | 398 |
| 348 | 20250109 | 132800 | 15732962400 | 49450 | 49500 | 49550 | 49450 | 437 |
| 349 | 20250109 | 132700 | 15711328800 | 49500 | 49450 | 49550 | 49450 | 343 |
| 350 | 20250109 | 132600 | 15694353950 | 49450 | 49500 | 49500 | 49450 | 473 |
| 351 | 20250109 | 132500 | 15670943100 | 49500 | 49400 | 49500 | 49400 | 514 |
| 352 | 20250109 | 132400 | 15645519550 | 49400 | 49400 | 49450 | 49400 | 603 |
| 353 | 20250109 | 132300 | 15615703050 | 49400 | 49450 | 49500 | 49400 | 482 |
| 354 | 20250109 | 132200 | 15591867850 | 49400 | 49450 | 49500 | 49400 | 425 |
| 355 | 20250109 | 132100 | 15570844600 | 49400 | 49500 | 49500 | 49400 | 728 |
| 356 | 20250109 | 132000 | 15534839950 | 49500 | 49550 | 49550 | 49450 | 1364 |
| 357 | 20250109 | 131900 | 15467348400 | 49550 | 49550 | 49550 | 49450 | 503 |
| 358 | 20250109 | 131800 | 15442435900 | 49550 | 49500 | 49550 | 49450 | 229 |
| 359 | 20250109 | 131700 | 15431095850 | 49550 | 49500 | 49550 | 49500 | 380 |
| 360 | 20250109 | 131600 | 15412273050 | 49450 | 49500 | 49550 | 49450 | 272 |
| 361 | 20250109 | 131500 | 15398811050 | 49450 | 49450 | 49500 | 49400 | 464 |
| 362 | 20250109 | 131400 | 15375855000 | 49450 | 49550 | 49550 | 49450 | 536 |
| 363 | 20250109 | 131300 | 15349312400 | 49600 | 49600 | 49600 | 49500 | 589 |
| 364 | 20250109 | 131200 | 15320108750 | 49550 | 49500 | 49600 | 49500 | 357 |
| 365 | 20250109 | 131100 | 15302418500 | 49500 | 49550 | 49600 | 49500 | 478 |
| 366 | 20250109 | 131000 | 15278735950 | 49500 | 49500 | 49550 | 49450 | 262 |
| 367 | 20250109 | 130900 | 15265763500 | 49550 | 49500 | 49600 | 49500 | 603 |
| 368 | 20250109 | 130800 | 15235893350 | 49500 | 49400 | 49500 | 49400 | 153 |
| 369 | 20250109 | 130700 | 15228328100 | 49450 | 49550 | 49600 | 49450 | 767 |
| 370 | 20250109 | 130600 | 15190333100 | 49600 | 49600 | 49650 | 49600 | 396 |
| 371 | 20250109 | 130500 | 15170690900 | 49550 | 49600 | 49650 | 49500 | 1197 |
| 372 | 20250109 | 130400 | 15111347000 | 49600 | 49650 | 49650 | 49550 | 309 |
| 373 | 20250109 | 130300 | 15096010650 | 49600 | 49600 | 49650 | 49550 | 523 |
| 374 | 20250109 | 130200 | 15070062500 | 49550 | 49600 | 49600 | 49550 | 583 |
| 375 | 20250109 | 130100 | 15041151150 | 49550 | 49550 | 49600 | 49500 | 475 |
| 376 | 20250109 | 130000 | 15017613300 | 49500 | 49500 | 49550 | 49500 | 159 |
| 377 | 20250109 | 125900 | 15009740350 | 49500 | 49450 | 49500 | 49450 | 461 |
| 378 | 20250109 | 125800 | 14986929250 | 49500 | 49500 | 49500 | 49450 | 242 |
| 379 | 20250109 | 125700 | 14974953950 | 49450 | 49450 | 49500 | 49400 | 247 |
| 380 | 20250109 | 125600 | 14962741350 | 49450 | 49400 | 49450 | 49350 | 260 |
| 381 | 20250109 | 125500 | 14949891150 | 49350 | 49450 | 49500 | 49350 | 423 |
| 382 | 20250109 | 125400 | 14928990150 | 49400 | 49500 | 49500 | 49400 | 948 |
| 383 | 20250109 | 125300 | 14882114150 | 49500 | 49500 | 49500 | 49450 | 875 |
| 384 | 20250109 | 125200 | 14838803000 | 49500 | 49450 | 49500 | 49450 | 171 |
| 385 | 20250109 | 125100 | 14830342750 | 49450 | 49450 | 49500 | 49450 | 258 |
| 386 | 20250109 | 125000 | 14817574300 | 49500 | 49450 | 49500 | 49400 | 456 |
| 387 | 20250109 | 124900 | 14795028650 | 49400 | 49450 | 49500 | 49400 | 454 |
| 388 | 20250109 | 124800 | 14772570750 | 49450 | 49350 | 49450 | 49300 | 570 |
| 389 | 20250109 | 124700 | 14744415150 | 49300 | 49300 | 49350 | 49200 | 2344 |
| 390 | 20250109 | 124600 | 14628981800 | 49300 | 49350 | 49400 | 49300 | 487 |
| 391 | 20250109 | 124500 | 14604937450 | 49350 | 49300 | 49400 | 49300 | 377 |
| 392 | 20250109 | 124400 | 14586333550 | 49300 | 49300 | 49350 | 49300 | 119 |
| 393 | 20250109 | 124300 | 14580464850 | 49300 | 49400 | 49400 | 49300 | 609 |
| 394 | 20250109 | 124200 | 14550411800 | 49350 | 49450 | 49500 | 49350 | 380 |
| 395 | 20250109 | 124100 | 14531615600 | 49500 | 49500 | 49500 | 49350 | 350 |
| 396 | 20250109 | 124000 | 14514306350 | 49500 | 49450 | 49500 | 49450 | 442 |
| 397 | 20250109 | 123900 | 14492433450 | 49450 | 49350 | 49450 | 49350 | 400 |
| 398 | 20250109 | 123800 | 14472669350 | 49400 | 49250 | 49400 | 49250 | 262 |
| 399 | 20250109 | 123700 | 14459745400 | 49250 | 49250 | 49300 | 49200 | 1214 |
| 400 | 20250109 | 123600 | 14399950900 | 49250 | 49300 | 49300 | 49250 | 284 |
| 401 | 20250109 | 123500 | 14385954900 | 49300 | 49300 | 49350 | 49300 | 176 |
| 402 | 20250109 | 123400 | 14377276950 | 49350 | 49300 | 49400 | 49250 | 265 |
| 403 | 20250109 | 123300 | 14364198150 | 49350 | 49450 | 49500 | 49350 | 1278 |
| 404 | 20250109 | 123200 | 14301067050 | 49450 | 49500 | 49500 | 49450 | 603 |
| 405 | 20250109 | 123100 | 14271237450 | 49550 | 49600 | 49600 | 49450 | 1739 |
| 406 | 20250109 | 123000 | 14185096250 | 49550 | 49650 | 49650 | 49550 | 336 |
| 407 | 20250109 | 122900 | 14168430350 | 49650 | 49500 | 49650 | 49500 | 833 |
| 408 | 20250109 | 122800 | 14127126650 | 49450 | 49450 | 49600 | 49400 | 1292 |
| 409 | 20250109 | 122700 | 14063144250 | 49400 | 49350 | 49450 | 49350 | 707 |
| 410 | 20250109 | 122600 | 14028203200 | 49400 | 49300 | 49400 | 49300 | 161 |
| 411 | 20250109 | 122500 | 14020259400 | 49250 | 49350 | 49400 | 49250 | 1339 |
| 412 | 20250109 | 122400 | 13954213250 | 49300 | 49400 | 49450 | 49300 | 656 |
| 413 | 20250109 | 122300 | 13921824250 | 49400 | 49350 | 49450 | 49300 | 389 |
| 414 | 20250109 | 122200 | 13902603150 | 49300 | 49350 | 49400 | 49300 | 1192 |
| 415 | 20250109 | 122100 | 13843765850 | 49350 | 49250 | 49350 | 49250 | 455 |
| 416 | 20250109 | 122000 | 13821327450 | 49250 | 49150 | 49300 | 49050 | 2946 |
| 417 | 20250109 | 121900 | 13676503950 | 49150 | 49100 | 49150 | 49050 | 380 |
| 418 | 20250109 | 121800 | 13657846500 | 49150 | 48950 | 49150 | 48950 | 426 |
| 419 | 20250109 | 121700 | 13636944250 | 48950 | 48950 | 49000 | 48950 | 337 |
| 420 | 20250109 | 121600 | 13620434900 | 48950 | 49000 | 49000 | 48950 | 362 |
| 421 | 20250109 | 121500 | 13602702750 | 48950 | 48950 | 49000 | 48950 | 229 |
| 422 | 20250109 | 121400 | 13591488000 | 48950 | 48950 | 49000 | 48900 | 649 |
| 423 | 20250109 | 121300 | 13559731600 | 49000 | 49000 | 49000 | 48900 | 488 |
| 424 | 20250109 | 121200 | 13535837650 | 49000 | 48950 | 49000 | 48900 | 581 |
| 425 | 20250109 | 121100 | 13507389400 | 48950 | 49000 | 49000 | 48900 | 657 |
| 426 | 20250109 | 121000 | 13475230650 | 48950 | 48950 | 49000 | 48950 | 705 |
| 427 | 20250109 | 120900 | 13440716750 | 49000 | 49000 | 49100 | 49000 | 710 |
| 428 | 20250109 | 120800 | 13405898800 | 49000 | 48950 | 49000 | 48950 | 540 |
| 429 | 20250109 | 120700 | 13379451200 | 48950 | 48950 | 49000 | 48950 | 242 |
| 430 | 20250109 | 120600 | 13367596650 | 49000 | 49000 | 49000 | 48950 | 212 |
| 431 | 20250109 | 120500 | 13357212150 | 48950 | 48950 | 49000 | 48950 | 451 |
| 432 | 20250109 | 120400 | 13335123450 | 48950 | 48900 | 48950 | 48900 | 499 |
| 433 | 20250109 | 120300 | 13310703300 | 48900 | 48900 | 48950 | 48850 | 294 |
| 434 | 20250109 | 120200 | 13296322000 | 48900 | 48900 | 48950 | 48850 | 287 |
| 435 | 20250109 | 120100 | 13282283700 | 48900 | 48900 | 48900 | 48850 | 580 |
| 436 | 20250109 | 120000 | 13253929200 | 48850 | 48850 | 48900 | 48850 | 314 |
| 437 | 20250109 | 115900 | 13238583900 | 48850 | 48850 | 48900 | 48800 | 1285 |
| 438 | 20250109 | 115800 | 13175822050 | 48900 | 48850 | 48900 | 48850 | 348 |
| 439 | 20250109 | 115700 | 13158816900 | 48850 | 48850 | 48900 | 48850 | 279 |
| 440 | 20250109 | 115600 | 13145184600 | 48850 | 48900 | 48900 | 48800 | 430 |
| 441 | 20250109 | 115500 | 13124179350 | 48850 | 48900 | 48900 | 48850 | 302 |
| 442 | 20250109 | 115400 | 13109416750 | 48900 | 48800 | 48900 | 48800 | 247 |
| 443 | 20250109 | 115300 | 13097347600 | 48850 | 48900 | 48950 | 48800 | 321 |
| 444 | 20250109 | 115200 | 13081659850 | 48900 | 48950 | 48950 | 48850 | 140 |
| 445 | 20250109 | 115100 | 13074816650 | 48950 | 48800 | 48950 | 48800 | 170 |
| 446 | 20250109 | 115000 | 13066503400 | 48950 | 48750 | 48950 | 48750 | 1413 |
| 447 | 20250109 | 114900 | 12997514550 | 48800 | 48850 | 48850 | 48750 | 267 |
| 448 | 20250109 | 114800 | 12984482300 | 48850 | 48850 | 48850 | 48750 | 320 |
| 449 | 20250109 | 114700 | 12968865450 | 48800 | 48950 | 48950 | 48800 | 499 |
| 450 | 20250109 | 114600 | 12944500850 | 49000 | 49100 | 49100 | 48800 | 178 |
| 451 | 20250109 | 114500 | 12935789200 | 49100 | 49000 | 49100 | 48800 | 994 |
| 452 | 20250109 | 114400 | 12887143450 | 49000 | 49000 | 49050 | 48950 | 320 |
| 453 | 20250109 | 114300 | 12871469200 | 49000 | 48950 | 49050 | 48900 | 126 |
| 454 | 20250109 | 114200 | 12865297850 | 48950 | 49150 | 49150 | 48900 | 1492 |
| 455 | 20250109 | 114100 | 12792143850 | 49150 | 49150 | 49200 | 49100 | 310 |
| 456 | 20250109 | 114000 | 12776916550 | 49100 | 49150 | 49200 | 49100 | 614 |
| 457 | 20250109 | 113900 | 12746735000 | 49200 | 49200 | 49200 | 49150 | 688 |
| 458 | 20250109 | 113800 | 12712914600 | 49250 | 49300 | 49300 | 49150 | 424 |
| 459 | 20250109 | 113700 | 12692059450 | 49250 | 49200 | 49250 | 49200 | 264 |
| 460 | 20250109 | 113600 | 12679063200 | 49250 | 49250 | 49350 | 49200 | 631 |
| 461 | 20250109 | 113500 | 12648007000 | 49200 | 49350 | 49400 | 49200 | 720 |
| 462 | 20250109 | 113400 | 12612514050 | 49450 | 49300 | 49450 | 49300 | 179 |
| 463 | 20250109 | 113300 | 12603678700 | 49300 | 49450 | 49500 | 49300 | 522 |
| 464 | 20250109 | 113200 | 12577918150 | 49400 | 49550 | 49550 | 49350 | 422 |
| 465 | 20250109 | 113100 | 12557034850 | 49550 | 49450 | 49550 | 49400 | 193 |
| 466 | 20250109 | 113000 | 12547490250 | 49500 | 49400 | 49550 | 49400 | 265 |
| 467 | 20250109 | 112900 | 12534366050 | 49550 | 49450 | 49550 | 49400 | 458 |
| 468 | 20250109 | 112800 | 12511716300 | 49550 | 49550 | 49600 | 49450 | 1977 |
| 469 | 20250109 | 112700 | 12413855350 | 49550 | 49550 | 49550 | 49500 | 433 |
| 470 | 20250109 | 112600 | 12392405350 | 49550 | 49600 | 49600 | 49500 | 801 |
| 471 | 20250109 | 112500 | 12352717100 | 49550 | 49550 | 49600 | 49500 | 333 |
| 472 | 20250109 | 112400 | 12336212550 | 49600 | 49550 | 49600 | 49500 | 508 |
| 473 | 20250109 | 112300 | 12311040500 | 49550 | 49500 | 49550 | 49500 | 551 |
| 474 | 20250109 | 112200 | 12283749500 | 49500 | 49550 | 49550 | 49500 | 222 |
| 475 | 20250109 | 112100 | 12272752350 | 49550 | 49500 | 49600 | 49500 | 632 |
| 476 | 20250109 | 112000 | 12241432100 | 49500 | 49500 | 49550 | 49500 | 363 |
| 477 | 20250109 | 111900 | 12223449400 | 49500 | 49450 | 49550 | 49450 | 611 |
| 478 | 20250109 | 111800 | 12193208400 | 49450 | 49500 | 49500 | 49450 | 570 |
| 479 | 20250109 | 111700 | 12165001050 | 49500 | 49500 | 49550 | 49450 | 1056 |
| 480 | 20250109 | 111600 | 12112724700 | 49500 | 49550 | 49550 | 49450 | 286 |
| 481 | 20250109 | 111500 | 12098563250 | 49500 | 49400 | 49550 | 49400 | 418 |
| 482 | 20250109 | 111400 | 12077866800 | 49450 | 49450 | 49500 | 49400 | 493 |
| 483 | 20250109 | 111300 | 12053478650 | 49500 | 49600 | 49650 | 49450 | 1718 |
| 484 | 20250109 | 111200 | 11968391850 | 49650 | 49600 | 49700 | 49600 | 622 |
| 485 | 20250109 | 111100 | 11937516100 | 49650 | 49650 | 49650 | 49600 | 745 |
| 486 | 20250109 | 111000 | 11900533300 | 49600 | 49600 | 49700 | 49600 | 522 |
| 487 | 20250109 | 110900 | 11874620650 | 49650 | 49600 | 49650 | 49600 | 387 |
| 488 | 20250109 | 110800 | 11855411100 | 49650 | 49700 | 49700 | 49600 | 447 |
| 489 | 20250109 | 110700 | 11833213550 | 49650 | 49700 | 49700 | 49600 | 1480 |
| 490 | 20250109 | 110600 | 11759682100 | 49700 | 49650 | 49750 | 49600 | 1563 |
| 491 | 20250109 | 110500 | 11681997850 | 49600 | 49450 | 49650 | 49450 | 822 |
| 492 | 20250109 | 110400 | 11641264850 | 49450 | 49450 | 49500 | 49350 | 395 |
| 493 | 20250109 | 110300 | 11621740850 | 49500 | 49450 | 49500 | 49200 | 430 |
| 494 | 20250109 | 110200 | 11600493700 | 49400 | 49350 | 49450 | 49200 | 5037 |
| 495 | 20250109 | 110100 | 11351823150 | 49350 | 49250 | 49400 | 49200 | 2955 |
| 496 | 20250109 | 110000 | 11206174750 | 49250 | 49250 | 49300 | 49250 | 1179 |
| 497 | 20250109 | 105900 | 11148100850 | 49250 | 49300 | 49300 | 49200 | 285 |
| 498 | 20250109 | 105800 | 11134063450 | 49250 | 49200 | 49300 | 49150 | 1924 |
| 499 | 20250109 | 105700 | 11039364550 | 49200 | 49100 | 49200 | 49100 | 1146 |
| 500 | 20250109 | 105600 | 10983043650 | 49050 | 49000 | 49050 | 48800 | 623 |
| 501 | 20250109 | 105500 | 10952523400 | 49000 | 48750 | 49000 | 48750 | 511 |
| 502 | 20250109 | 105400 | 10927561500 | 48750 | 48600 | 48750 | 48600 | 750 |
| 503 | 20250109 | 105300 | 10891080300 | 48700 | 48650 | 48700 | 48600 | 855 |
| 504 | 20250109 | 105200 | 10849499850 | 48600 | 48750 | 48750 | 48600 | 693 |
| 505 | 20250109 | 105100 | 10815762600 | 48700 | 48750 | 48800 | 48700 | 598 |
| 506 | 20250109 | 105000 | 10786629200 | 48750 | 48850 | 48900 | 48700 | 832 |
| 507 | 20250109 | 104900 | 10746048100 | 48800 | 48850 | 48900 | 48750 | 399 |
| 508 | 20250109 | 104800 | 10726577300 | 48900 | 48800 | 48900 | 48750 | 451 |
| 509 | 20250109 | 104700 | 10704556150 | 48750 | 48850 | 48850 | 48600 | 880 |
| 510 | 20250109 | 104600 | 10661643750 | 48900 | 49000 | 49100 | 48800 | 1385 |
| 511 | 20250109 | 104500 | 10593845350 | 49050 | 49000 | 49100 | 48900 | 2101 |
| 512 | 20250109 | 104400 | 10490889750 | 49050 | 48950 | 49050 | 48900 | 879 |
| 513 | 20250109 | 104300 | 10447863750 | 48950 | 48900 | 48950 | 48850 | 541 |
| 514 | 20250109 | 104200 | 10421405350 | 48900 | 48750 | 48950 | 48750 | 699 |
| 515 | 20250109 | 104100 | 10387263250 | 48800 | 48600 | 49050 | 48500 | 1755 |
| 516 | 20250109 | 104000 | 10301611800 | 48600 | 48550 | 48700 | 48500 | 1130 |
| 517 | 20250109 | 103900 | 10246747050 | 48500 | 48550 | 48650 | 48500 | 1428 |
| 518 | 20250109 | 103800 | 10177428350 | 48550 | 48750 | 48750 | 48550 | 1403 |
| 519 | 20250109 | 103700 | 10109205650 | 48750 | 48750 | 48750 | 48600 | 704 |
| 520 | 20250109 | 103600 | 10074926850 | 48700 | 48850 | 48900 | 48700 | 796 |
| 521 | 20250109 | 103500 | 10036095900 | 48850 | 49000 | 49100 | 48850 | 1702 |
| 522 | 20250109 | 103400 | 9952734550 | 49100 | 48950 | 49100 | 48900 | 1081 |
| 523 | 20250109 | 103300 | 9899763350 | 48950 | 48700 | 48950 | 48600 | 1376 |
| 524 | 20250109 | 103200 | 9832654000 | 48700 | 48600 | 48750 | 48550 | 1841 |
| 525 | 20250109 | 103100 | 9743185600 | 48600 | 48700 | 48700 | 48500 | 1725 |
| 526 | 20250109 | 103000 | 9659396350 | 48700 | 48450 | 48750 | 48400 | 1723 |
| 527 | 20250109 | 102900 | 9575657650 | 48450 | 48600 | 48600 | 48400 | 4097 |
| 528 | 20250109 | 102800 | 9377133650 | 48550 | 48700 | 48700 | 48500 | 7476 |
| 529 | 20250109 | 102700 | 9014143650 | 48700 | 48700 | 48750 | 48700 | 2129 |
| 530 | 20250109 | 102600 | 8910455450 | 48700 | 48750 | 48800 | 48700 | 564 |
| 531 | 20250109 | 102500 | 8882966500 | 48750 | 48850 | 48850 | 48750 | 1461 |
| 532 | 20250109 | 102400 | 8811679400 | 48900 | 48950 | 49000 | 48850 | 1623 |
| 533 | 20250109 | 102300 | 8732356150 | 48900 | 48850 | 48950 | 48850 | 662 |
| 534 | 20250109 | 102200 | 8699998450 | 48850 | 49050 | 49050 | 48850 | 6572 |
| 535 | 20250109 | 102100 | 8378135500 | 49050 | 49050 | 49050 | 49000 | 2086 |
| 536 | 20250109 | 102000 | 8275882750 | 49050 | 49150 | 49150 | 49050 | 3327 |
| 537 | 20250109 | 101900 | 8112516550 | 49200 | 49250 | 49300 | 49150 | 1786 |
| 538 | 20250109 | 101800 | 8024636700 | 49350 | 49500 | 49500 | 49250 | 6188 |
| 539 | 20250109 | 101700 | 7719019300 | 49450 | 49550 | 49550 | 49450 | 1196 |
| 540 | 20250109 | 101600 | 7659819050 | 49600 | 49600 | 49600 | 49550 | 663 |
| 541 | 20250109 | 101500 | 7626958750 | 49650 | 49550 | 49650 | 49500 | 415 |
| 542 | 20250109 | 101400 | 7606379350 | 49550 | 49500 | 49550 | 49450 | 240 |
| 543 | 20250109 | 101300 | 7594497050 | 49550 | 49500 | 49550 | 49400 | 485 |
| 544 | 20250109 | 101200 | 7570493150 | 49450 | 49450 | 49500 | 49400 | 557 |
| 545 | 20250109 | 101100 | 7542966200 | 49400 | 49400 | 49450 | 49350 | 1230 |
| 546 | 20250109 | 101000 | 7482214400 | 49450 | 49450 | 49600 | 49400 | 373 |
| 547 | 20250109 | 100900 | 7463756300 | 49500 | 49600 | 49750 | 49500 | 952 |
| 548 | 20250109 | 100800 | 7416444800 | 49600 | 49500 | 49650 | 49450 | 542 |
| 549 | 20250109 | 100700 | 7389573950 | 49450 | 49450 | 49500 | 49300 | 524 |
| 550 | 20250109 | 100600 | 7363676000 | 49450 | 49350 | 49450 | 49300 | 1790 |
| 551 | 20250109 | 100500 | 7275336500 | 49300 | 49350 | 49400 | 49300 | 1147 |
| 552 | 20250109 | 100400 | 7218768450 | 49450 | 49350 | 49450 | 49350 | 1097 |
| 553 | 20250109 | 100300 | 7164595550 | 49400 | 49450 | 49500 | 49350 | 550 |
| 554 | 20250109 | 100200 | 7137428700 | 49450 | 49600 | 49600 | 49400 | 825 |
| 555 | 20250109 | 100100 | 7096631950 | 49550 | 49800 | 49800 | 49500 | 1293 |
| 556 | 20250109 | 100000 | 7032474350 | 49750 | 49800 | 49850 | 49750 | 358 |
| 557 | 20250109 | 095900 | 7014643150 | 49850 | 49850 | 49900 | 49750 | 1040 |
| 558 | 20250109 | 095800 | 6962838900 | 49850 | 49900 | 49900 | 49800 | 423 |
| 559 | 20250109 | 095700 | 6941756350 | 49850 | 49850 | 49900 | 49800 | 247 |
| 560 | 20250109 | 095600 | 6929444600 | 49850 | 49850 | 49900 | 49850 | 312 |
| 561 | 20250109 | 095500 | 6913890150 | 49750 | 49850 | 49850 | 49750 | 2835 |
| 562 | 20250109 | 095400 | 6772609900 | 49850 | 49900 | 49900 | 49800 | 834 |
| 563 | 20250109 | 095300 | 6731050850 | 49900 | 49850 | 49900 | 49850 | 475 |
| 564 | 20250109 | 095200 | 6707358450 | 49850 | 49800 | 49850 | 49800 | 597 |
| 565 | 20250109 | 095100 | 6677607150 | 49800 | 49700 | 49850 | 49700 | 627 |
| 566 | 20250109 | 095000 | 6646388150 | 49700 | 49700 | 49700 | 49550 | 1614 |
| 567 | 20250109 | 094900 | 6566206700 | 49750 | 49700 | 49750 | 49650 | 356 |
| 568 | 20250109 | 094800 | 6548509900 | 49700 | 49750 | 49750 | 49650 | 288 |
| 569 | 20250109 | 094700 | 6534201350 | 49750 | 49800 | 49850 | 49650 | 1311 |
| 570 | 20250109 | 094600 | 6468966550 | 49800 | 49700 | 49800 | 49600 | 581 |
| 571 | 20250109 | 094500 | 6440085000 | 49600 | 49450 | 49700 | 49450 | 2414 |
| 572 | 20250109 | 094400 | 6320267150 | 49500 | 49450 | 49500 | 49350 | 908 |
| 573 | 20250109 | 094300 | 6275417050 | 49300 | 49550 | 49600 | 49300 | 8668 |
| 574 | 20250109 | 094200 | 5847423450 | 49600 | 49650 | 49650 | 49500 | 1106 |
| 575 | 20250109 | 094100 | 5792613350 | 49600 | 49800 | 49800 | 49550 | 694 |
| 576 | 20250109 | 094000 | 5758162550 | 49800 | 49600 | 49800 | 49550 | 916 |
| 577 | 20250109 | 093900 | 5712639650 | 49600 | 49400 | 49650 | 49400 | 739 |
| 578 | 20250109 | 093800 | 5676049700 | 49400 | 49450 | 49550 | 49400 | 1380 |
| 579 | 20250109 | 093700 | 5607836200 | 49450 | 49700 | 49700 | 49400 | 3185 |
| 580 | 20250109 | 093600 | 5450064950 | 49650 | 49750 | 49800 | 49650 | 1866 |
| 581 | 20250109 | 093500 | 5357357750 | 49750 | 49800 | 49850 | 49750 | 880 |
| 582 | 20250109 | 093400 | 5313551550 | 49800 | 50100 | 50100 | 49800 | 2923 |
| 583 | 20250109 | 093300 | 5167621600 | 50100 | 50200 | 50300 | 50000 | 827 |
| 584 | 20250109 | 093200 | 5126167400 | 50200 | 50400 | 50500 | 50100 | 2890 |
| 585 | 20250109 | 093100 | 4980769900 | 50400 | 50000 | 50400 | 49950 | 2653 |
| 586 | 20250109 | 093000 | 4847892250 | 50000 | 50000 | 50100 | 49950 | 1217 |
| 587 | 20250109 | 092900 | 4787049150 | 50000 | 50200 | 50300 | 50000 | 1733 |
| 588 | 20250109 | 092800 | 4700297650 | 50300 | 50500 | 50500 | 50200 | 1074 |
| 589 | 20250109 | 092700 | 4646227850 | 50400 | 50500 | 50600 | 50400 | 2150 |
| 590 | 20250109 | 092600 | 4537645850 | 50500 | 50500 | 50500 | 50400 | 4151 |
| 591 | 20250109 | 092500 | 4328074850 | 50400 | 50300 | 50500 | 50300 | 3175 |
| 592 | 20250109 | 092400 | 4167991650 | 50400 | 50200 | 50400 | 50200 | 2430 |
| 593 | 20250109 | 092300 | 4045714850 | 50200 | 49900 | 50200 | 49850 | 1827 |
| 594 | 20250109 | 092200 | 3954274200 | 49900 | 49900 | 49950 | 49850 | 340 |
| 595 | 20250109 | 092100 | 3937293500 | 49800 | 49750 | 49950 | 49650 | 3745 |
| 596 | 20250109 | 092000 | 3750783550 | 49700 | 49800 | 49800 | 49700 | 558 |
| 597 | 20250109 | 091900 | 3723029600 | 49800 | 49950 | 49950 | 49700 | 1114 |
| 598 | 20250109 | 091800 | 3667578850 | 49950 | 50200 | 50300 | 49900 | 2226 |
| 599 | 20250109 | 091700 | 3556008100 | 50200 | 50100 | 50300 | 50000 | 2937 |
| 600 | 20250109 | 091600 | 3408607100 | 50000 | 49800 | 50000 | 49750 | 1210 |
| 601 | 20250109 | 091500 | 3348203400 | 49750 | 49550 | 49800 | 49550 | 477 |
| 602 | 20250109 | 091400 | 3324520300 | 49550 | 49650 | 49750 | 49550 | 3573 |
| 603 | 20250109 | 091300 | 3147239150 | 49700 | 49900 | 49900 | 49650 | 2148 |
| 604 | 20250109 | 091200 | 3040409950 | 49800 | 49800 | 49900 | 49750 | 1137 |
| 605 | 20250109 | 091100 | 2983750300 | 49800 | 49900 | 49950 | 49700 | 1271 |
| 606 | 20250109 | 091000 | 2920450050 | 49850 | 49800 | 49950 | 49800 | 1332 |
| 607 | 20250109 | 090900 | 2854021000 | 49850 | 49700 | 49850 | 49650 | 1169 |
| 608 | 20250109 | 090800 | 2795872650 | 49650 | 49650 | 49900 | 49650 | 4297 |
| 609 | 20250109 | 090700 | 2582011600 | 49650 | 49650 | 49700 | 49350 | 4763 |
| 610 | 20250109 | 090600 | 2345955650 | 49650 | 49850 | 49850 | 49650 | 3442 |
| 611 | 20250109 | 090500 | 2174686500 | 49850 | 50000 | 50100 | 49800 | 2442 |
| 612 | 20250109 | 090400 | 2052766550 | 50100 | 49600 | 50100 | 49500 | 3155 |
| 613 | 20250109 | 090300 | 1895409750 | 49550 | 50000 | 50100 | 49500 | 4867 |
| 614 | 20250109 | 090200 | 1652992750 | 50100 | 50200 | 50200 | 49950 | 5735 |
| 615 | 20250109 | 090100 | 1366064500 | 50200 | 50400 | 50500 | 49950 | 5689 |
| 616 | 20250109 | 090000 | 1080759950 | 50300 | 50700 | 50800 | 49850 | 21411 |