33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 3 | 20250110 | 191500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20250110 | 191400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20250110 | 191300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20250110 | 191200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20250110 | 191100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20250110 | 191000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20250110 | 190900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20250110 | 190800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20250110 | 190700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20250110 | 190600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20250110 | 190500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20250110 | 190400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20250110 | 190300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20250110 | 190200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20250110 | 190100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20250110 | 190000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20250110 | 185900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20250110 | 185800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20250110 | 185700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20250110 | 185600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20250110 | 185500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20250110 | 185400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20250110 | 185300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20250110 | 185200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20250110 | 185100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20250110 | 185000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20250110 | 184900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20250110 | 184800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20250110 | 184700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20250110 | 184600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 33 | 20250110 | 184500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20250110 | 184400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20250110 | 184300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20250110 | 184200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20250110 | 184100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20250110 | 184000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20250110 | 183900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20250110 | 183800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20250110 | 183700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20250110 | 183600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20250110 | 183500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20250110 | 183400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20250110 | 183300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20250110 | 183200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20250110 | 183100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20250110 | 183000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20250110 | 182900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20250110 | 182800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20250110 | 182700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20250110 | 182600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20250110 | 182500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20250110 | 182400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20250110 | 182300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20250110 | 182200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20250110 | 182100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20250110 | 182000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20250110 | 181900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20250110 | 181800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20250110 | 181700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20250110 | 181600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 63 | 20250110 | 181500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20250110 | 181400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20250110 | 181300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20250110 | 181200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20250110 | 181100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20250110 | 181000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20250110 | 180900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20250110 | 180800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20250110 | 180700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20250110 | 180600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20250110 | 180500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20250110 | 180400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20250110 | 180300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20250110 | 180200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20250110 | 180100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20250110 | 180000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20250110 | 175900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20250110 | 175800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20250110 | 175700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20250110 | 175600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20250110 | 175500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20250110 | 175400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20250110 | 175300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20250110 | 175200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20250110 | 175100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20250110 | 175000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20250110 | 174900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20250110 | 174800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20250110 | 174700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20250110 | 174600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 93 | 20250110 | 174500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20250110 | 174400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20250110 | 174300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20250110 | 174200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20250110 | 174100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20250110 | 174000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20250110 | 173900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20250110 | 173800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20250110 | 173700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20250110 | 173600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20250110 | 173500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20250110 | 173400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20250110 | 173300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20250110 | 173200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20250110 | 173100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20250110 | 173000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20250110 | 172900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20250110 | 172800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20250110 | 172700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20250110 | 172600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20250110 | 172500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20250110 | 172400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20250110 | 172300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20250110 | 172200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20250110 | 172100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20250110 | 172000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20250110 | 171900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20250110 | 171800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20250110 | 171700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20250110 | 171600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 123 | 20250110 | 171500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20250110 | 171400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20250110 | 171300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20250110 | 171200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20250110 | 171100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20250110 | 171000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20250110 | 170900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20250110 | 170800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20250110 | 170700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20250110 | 170600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20250110 | 170500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20250110 | 170400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20250110 | 170300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20250110 | 170200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20250110 | 170100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20250110 | 170000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20250110 | 165900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20250110 | 165800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20250110 | 165700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20250110 | 165600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20250110 | 165500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20250110 | 165400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20250110 | 165300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20250110 | 165200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20250110 | 165100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20250110 | 165000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20250110 | 164900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20250110 | 164800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20250110 | 164700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20250110 | 164600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 153 | 20250110 | 164500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20250110 | 164400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20250110 | 164300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20250110 | 164200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20250110 | 164100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20250110 | 164000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20250110 | 163900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20250110 | 163800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20250110 | 163700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20250110 | 163600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20250110 | 163500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20250110 | 163400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20250110 | 163300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20250110 | 163200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20250110 | 163100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20250110 | 163000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20250110 | 162900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20250110 | 162800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20250110 | 162700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20250110 | 162600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20250110 | 162500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20250110 | 162400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20250110 | 162300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20250110 | 162200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20250110 | 162100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20250110 | 162000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20250110 | 161900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20250110 | 161800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20250110 | 161700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20250110 | 161600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 183 | 20250110 | 161500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20250110 | 161400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20250110 | 161300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20250110 | 161200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20250110 | 161100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20250110 | 161000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20250110 | 160900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20250110 | 160800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20250110 | 160700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20250110 | 160600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20250110 | 160500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20250110 | 160400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20250110 | 160300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20250110 | 160200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20250110 | 160100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20250110 | 160000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20250110 | 155900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20250110 | 155800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20250110 | 155700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20250110 | 155600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20250110 | 155500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20250110 | 155400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20250110 | 155300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20250110 | 155200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20250110 | 155100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20250110 | 155000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20250110 | 154900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20250110 | 154800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20250110 | 154700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20250110 | 154600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 213 | 20250110 | 154500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20250110 | 154400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20250110 | 154300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20250110 | 154200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20250110 | 154100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20250110 | 154000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20250110 | 153900 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20250110 | 153800 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20250110 | 153700 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20250110 | 153600 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20250110 | 153500 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20250110 | 153400 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20250110 | 153300 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20250110 | 153200 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20250110 | 153100 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20250110 | 153000 | 15195791950 | 48850 | 48850 | 48850 | 48850 | 6671 |
| 229 | 20250110 | 152900 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20250110 | 152800 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20250110 | 152700 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20250110 | 152600 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20250110 | 152500 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20250110 | 152400 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20250110 | 152300 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20250110 | 152200 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20250110 | 152100 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20250110 | 152000 | 14869913600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20250110 | 151900 | 14869913600 | 49000 | 49050 | 49050 | 48950 | 1535 |
| 240 | 20250110 | 151800 | 14794705050 | 49000 | 49050 | 49100 | 49000 | 904 |
| 241 | 20250110 | 151700 | 14750363400 | 49050 | 49050 | 49100 | 49050 | 799 |
| 242 | 20250110 | 151600 | 14711155950 | 49050 | 49100 | 49150 | 49050 | 794 |
| 243 | 20250110 | 151500 | 14672158650 | 49150 | 49100 | 49150 | 49100 | 203 |
| 244 | 20250110 | 151400 | 14662189800 | 49100 | 49100 | 49100 | 49050 | 1163 |
| 245 | 20250110 | 151300 | 14605090150 | 49100 | 49050 | 49100 | 49050 | 363 |
| 246 | 20250110 | 151200 | 14587269650 | 49050 | 49050 | 49100 | 49050 | 308 |
| 247 | 20250110 | 151100 | 14572154100 | 49050 | 49050 | 49050 | 49050 | 585 |
| 248 | 20250110 | 151000 | 14543459850 | 49050 | 49050 | 49100 | 49000 | 178 |
| 249 | 20250110 | 150900 | 14534728400 | 49050 | 49050 | 49050 | 49000 | 402 |
| 250 | 20250110 | 150800 | 14515013250 | 49000 | 49000 | 49000 | 49000 | 172 |
| 251 | 20250110 | 150700 | 14506585250 | 49000 | 49000 | 49000 | 48950 | 152 |
| 252 | 20250110 | 150600 | 14499137750 | 49000 | 49000 | 49050 | 48950 | 403 |
| 253 | 20250110 | 150500 | 14479386300 | 49000 | 49000 | 49000 | 48950 | 250 |
| 254 | 20250110 | 150400 | 14467143850 | 49000 | 48950 | 49000 | 48900 | 230 |
| 255 | 20250110 | 150300 | 14455876350 | 49000 | 48950 | 49000 | 48900 | 586 |
| 256 | 20250110 | 150200 | 14427206200 | 49000 | 49000 | 49000 | 48900 | 207 |
| 257 | 20250110 | 150100 | 14417074200 | 49000 | 48900 | 49000 | 48900 | 291 |
| 258 | 20250110 | 150000 | 14402832450 | 48900 | 48950 | 48950 | 48900 | 298 |
| 259 | 20250110 | 145900 | 14388258900 | 48950 | 48900 | 48950 | 48900 | 805 |
| 260 | 20250110 | 145800 | 14348891950 | 48950 | 48950 | 49000 | 48900 | 623 |
| 261 | 20250110 | 145700 | 14318394250 | 48950 | 48950 | 49000 | 48950 | 534 |
| 262 | 20250110 | 145600 | 14292254700 | 48950 | 48950 | 49000 | 48950 | 334 |
| 263 | 20250110 | 145500 | 14275899200 | 48950 | 48950 | 49000 | 48950 | 425 |
| 264 | 20250110 | 145400 | 14255093150 | 49000 | 48950 | 49000 | 48950 | 291 |
| 265 | 20250110 | 145300 | 14240843350 | 48950 | 48950 | 49000 | 48950 | 51 |
| 266 | 20250110 | 145200 | 14238346550 | 49000 | 48950 | 49000 | 48950 | 265 |
| 267 | 20250110 | 145100 | 14225374250 | 48950 | 49050 | 49050 | 48950 | 746 |
| 268 | 20250110 | 145000 | 14188831150 | 49000 | 49000 | 49050 | 49000 | 413 |
| 269 | 20250110 | 144900 | 14168593600 | 49000 | 49000 | 49050 | 49000 | 199 |
| 270 | 20250110 | 144800 | 14158836750 | 49050 | 49100 | 49100 | 49050 | 750 |
| 271 | 20250110 | 144700 | 14122030550 | 49150 | 49150 | 49150 | 49100 | 119 |
| 272 | 20250110 | 144600 | 14116184200 | 49150 | 49100 | 49150 | 49100 | 47 |
| 273 | 20250110 | 144500 | 14113876050 | 49150 | 49150 | 49150 | 49100 | 87 |
| 274 | 20250110 | 144400 | 14109602900 | 49100 | 49150 | 49200 | 49100 | 383 |
| 275 | 20250110 | 144300 | 14090778800 | 49150 | 49200 | 49200 | 49150 | 132 |
| 276 | 20250110 | 144200 | 14084285400 | 49200 | 49200 | 49250 | 49150 | 805 |
| 277 | 20250110 | 144100 | 14044677350 | 49200 | 49200 | 49200 | 49150 | 490 |
| 278 | 20250110 | 144000 | 14020587300 | 49150 | 49250 | 49250 | 49150 | 317 |
| 279 | 20250110 | 143900 | 14004990650 | 49250 | 49200 | 49250 | 49200 | 151 |
| 280 | 20250110 | 143800 | 13997556900 | 49250 | 49200 | 49250 | 49150 | 805 |
| 281 | 20250110 | 143700 | 13957953200 | 49250 | 49300 | 49350 | 49250 | 435 |
| 282 | 20250110 | 143600 | 13936523750 | 49300 | 49350 | 49350 | 49250 | 443 |
| 283 | 20250110 | 143500 | 13914681900 | 49300 | 49300 | 49400 | 49300 | 408 |
| 284 | 20250110 | 143400 | 13894554450 | 49300 | 49350 | 49400 | 49300 | 304 |
| 285 | 20250110 | 143300 | 13879554700 | 49350 | 49350 | 49350 | 49300 | 355 |
| 286 | 20250110 | 143200 | 13862041450 | 49350 | 49350 | 49400 | 49350 | 469 |
| 287 | 20250110 | 143100 | 13838889450 | 49350 | 49350 | 49400 | 49300 | 2699 |
| 288 | 20250110 | 143000 | 13705647450 | 49300 | 49250 | 49350 | 49250 | 101 |
| 289 | 20250110 | 142900 | 13700670200 | 49300 | 49300 | 49350 | 49300 | 445 |
| 290 | 20250110 | 142800 | 13678731500 | 49300 | 49300 | 49300 | 49250 | 645 |
| 291 | 20250110 | 142700 | 13646938900 | 49300 | 49200 | 49300 | 49200 | 1073 |
| 292 | 20250110 | 142600 | 13594076250 | 49250 | 49250 | 49250 | 49200 | 1135 |
| 293 | 20250110 | 142500 | 13538202700 | 49250 | 49250 | 49300 | 49250 | 244 |
| 294 | 20250110 | 142400 | 13526180100 | 49250 | 49300 | 49300 | 49250 | 100 |
| 295 | 20250110 | 142300 | 13521254150 | 49300 | 49300 | 49300 | 49250 | 204 |
| 296 | 20250110 | 142200 | 13511202350 | 49300 | 49300 | 49300 | 49250 | 1100 |
| 297 | 20250110 | 142100 | 13456982850 | 49250 | 49250 | 49300 | 49250 | 181 |
| 298 | 20250110 | 142000 | 13448066300 | 49250 | 49300 | 49300 | 49250 | 123 |
| 299 | 20250110 | 141900 | 13442006050 | 49300 | 49250 | 49300 | 49250 | 434 |
| 300 | 20250110 | 141800 | 13420624200 | 49250 | 49250 | 49250 | 49200 | 225 |
| 301 | 20250110 | 141700 | 13409543500 | 49200 | 49200 | 49250 | 49200 | 222 |
| 302 | 20250110 | 141600 | 13398610700 | 49250 | 49250 | 49250 | 49200 | 313 |
| 303 | 20250110 | 141500 | 13383202100 | 49250 | 49200 | 49250 | 49200 | 271 |
| 304 | 20250110 | 141400 | 13369867200 | 49200 | 49200 | 49200 | 49200 | 199 |
| 305 | 20250110 | 141300 | 13360076400 | 49150 | 49100 | 49200 | 49100 | 180 |
| 306 | 20250110 | 141200 | 13351231650 | 49150 | 49100 | 49200 | 49050 | 171 |
| 307 | 20250110 | 141100 | 13342833650 | 49100 | 49100 | 49100 | 49050 | 122 |
| 308 | 20250110 | 141000 | 13336843500 | 49100 | 49050 | 49100 | 49050 | 72 |
| 309 | 20250110 | 140900 | 13333309350 | 49050 | 49100 | 49100 | 49050 | 105 |
| 310 | 20250110 | 140800 | 13328156200 | 49150 | 49200 | 49200 | 49100 | 699 |
| 311 | 20250110 | 140700 | 13293802500 | 49200 | 49200 | 49250 | 49150 | 780 |
| 312 | 20250110 | 140600 | 13255428900 | 49200 | 49200 | 49250 | 49200 | 75 |
| 313 | 20250110 | 140500 | 13251738500 | 49200 | 49250 | 49250 | 49200 | 178 |
| 314 | 20250110 | 140400 | 13242979450 | 49250 | 49250 | 49250 | 49200 | 284 |
| 315 | 20250110 | 140300 | 13228992600 | 49250 | 49250 | 49250 | 49200 | 379 |
| 316 | 20250110 | 140200 | 13210327100 | 49250 | 49250 | 49300 | 49250 | 75 |
| 317 | 20250110 | 140100 | 13206629950 | 49250 | 49200 | 49300 | 49200 | 682 |
| 318 | 20250110 | 140000 | 13173047050 | 49250 | 49250 | 49250 | 49200 | 136 |
| 319 | 20250110 | 135900 | 13166354900 | 49250 | 49250 | 49300 | 49250 | 334 |
| 320 | 20250110 | 135800 | 13149904900 | 49250 | 49300 | 49300 | 49200 | 305 |
| 321 | 20250110 | 135700 | 13134882850 | 49300 | 49300 | 49350 | 49250 | 2316 |
| 322 | 20250110 | 135600 | 13020705750 | 49300 | 49250 | 49300 | 49200 | 1297 |
| 323 | 20250110 | 135500 | 12956821900 | 49200 | 49100 | 49200 | 49100 | 953 |
| 324 | 20250110 | 135400 | 12909968350 | 49100 | 49100 | 49100 | 49050 | 615 |
| 325 | 20250110 | 135300 | 12879772350 | 49100 | 49050 | 49100 | 49000 | 776 |
| 326 | 20250110 | 135200 | 12841699200 | 49050 | 49050 | 49050 | 49000 | 24 |
| 327 | 20250110 | 135100 | 12840522300 | 49050 | 49050 | 49050 | 49000 | 39 |
| 328 | 20250110 | 135000 | 12838609600 | 49000 | 49050 | 49050 | 49000 | 230 |
| 329 | 20250110 | 134900 | 12827336350 | 49000 | 49050 | 49100 | 49000 | 958 |
| 330 | 20250110 | 134800 | 12780316550 | 49100 | 49050 | 49100 | 49000 | 234 |
| 331 | 20250110 | 134700 | 12768846200 | 49100 | 49000 | 49100 | 49000 | 198 |
| 332 | 20250110 | 134600 | 12759127850 | 49000 | 49050 | 49050 | 49000 | 106 |
| 333 | 20250110 | 134500 | 12753930950 | 49000 | 49050 | 49050 | 48950 | 47 |
| 334 | 20250110 | 134400 | 12751627700 | 49050 | 49050 | 49050 | 49000 | 55 |
| 335 | 20250110 | 134300 | 12748930150 | 49050 | 49050 | 49100 | 49000 | 1184 |
| 336 | 20250110 | 134200 | 12690854550 | 49000 | 48900 | 49050 | 48850 | 236 |
| 337 | 20250110 | 134100 | 12679307900 | 48900 | 48950 | 48950 | 48900 | 96 |
| 338 | 20250110 | 134000 | 12674609850 | 48950 | 49000 | 49050 | 48900 | 240 |
| 339 | 20250110 | 133900 | 12662858050 | 49050 | 49150 | 49150 | 49000 | 263 |
| 340 | 20250110 | 133800 | 12649964150 | 49150 | 48900 | 49150 | 48900 | 2715 |
| 341 | 20250110 | 133700 | 12516991400 | 48850 | 48800 | 48850 | 48800 | 92 |
| 342 | 20250110 | 133600 | 12512497400 | 48800 | 48850 | 48850 | 48800 | 244 |
| 343 | 20250110 | 133500 | 12500589750 | 48800 | 48850 | 48850 | 48800 | 29 |
| 344 | 20250110 | 133400 | 12499174200 | 48850 | 48850 | 48850 | 48800 | 158 |
| 345 | 20250110 | 133300 | 12491460200 | 48850 | 48850 | 48850 | 48800 | 26 |
| 346 | 20250110 | 133200 | 12490190500 | 48850 | 48850 | 48850 | 48850 | 48 |
| 347 | 20250110 | 133100 | 12487845700 | 48850 | 48900 | 48900 | 48850 | 57 |
| 348 | 20250110 | 133000 | 12485059600 | 48900 | 48900 | 48900 | 48850 | 78 |
| 349 | 20250110 | 132900 | 12481245650 | 48900 | 48800 | 48900 | 48800 | 72 |
| 350 | 20250110 | 132800 | 12477731750 | 48900 | 48900 | 48900 | 48800 | 163 |
| 351 | 20250110 | 132700 | 12469769200 | 48900 | 48850 | 48900 | 48850 | 28 |
| 352 | 20250110 | 132600 | 12468401200 | 48850 | 48850 | 48850 | 48850 | 273 |
| 353 | 20250110 | 132500 | 12455065150 | 48800 | 48850 | 48850 | 48800 | 78 |
| 354 | 20250110 | 132400 | 12451256350 | 48850 | 48800 | 48850 | 48800 | 514 |
| 355 | 20250110 | 132300 | 12426170600 | 48800 | 48750 | 48800 | 48750 | 243 |
| 356 | 20250110 | 132200 | 12414324150 | 48800 | 48800 | 48800 | 48750 | 38 |
| 357 | 20250110 | 132100 | 12412471000 | 48800 | 48800 | 48800 | 48750 | 48 |
| 358 | 20250110 | 132000 | 12410128850 | 48800 | 48750 | 48800 | 48750 | 106 |
| 359 | 20250110 | 131900 | 12404959450 | 48750 | 48800 | 48800 | 48750 | 94 |
| 360 | 20250110 | 131800 | 12400374250 | 48800 | 48800 | 48800 | 48750 | 41 |
| 361 | 20250110 | 131700 | 12398373700 | 48800 | 48800 | 48800 | 48750 | 273 |
| 362 | 20250110 | 131600 | 12385051450 | 48800 | 48750 | 48800 | 48750 | 287 |
| 363 | 20250110 | 131500 | 12371046250 | 48800 | 48800 | 48800 | 48750 | 58 |
| 364 | 20250110 | 131400 | 12368216250 | 48800 | 48800 | 48800 | 48750 | 418 |
| 365 | 20250110 | 131300 | 12347819250 | 48800 | 48800 | 48800 | 48750 | 236 |
| 366 | 20250110 | 131200 | 12336302600 | 48850 | 48800 | 48850 | 48800 | 35 |
| 367 | 20250110 | 131100 | 12334594250 | 48800 | 48800 | 48800 | 48800 | 257 |
| 368 | 20250110 | 131000 | 12322052650 | 48800 | 48750 | 48800 | 48750 | 367 |
| 369 | 20250110 | 130900 | 12304143300 | 48750 | 48800 | 48800 | 48750 | 36 |
| 370 | 20250110 | 130800 | 12302386900 | 48750 | 48800 | 48800 | 48750 | 78 |
| 371 | 20250110 | 130700 | 12298583900 | 48800 | 48750 | 48800 | 48750 | 98 |
| 372 | 20250110 | 130600 | 12293803300 | 48800 | 48850 | 48850 | 48750 | 391 |
| 373 | 20250110 | 130500 | 12274722600 | 48800 | 48850 | 48850 | 48800 | 789 |
| 374 | 20250110 | 130400 | 12236219200 | 48850 | 48850 | 48850 | 48850 | 66 |
| 375 | 20250110 | 130300 | 12232995100 | 48850 | 48850 | 48900 | 48800 | 306 |
| 376 | 20250110 | 130200 | 12218046900 | 48850 | 48850 | 48850 | 48850 | 85 |
| 377 | 20250110 | 130100 | 12213894650 | 48850 | 48850 | 48900 | 48850 | 240 |
| 378 | 20250110 | 130000 | 12202170550 | 48850 | 48850 | 48850 | 48800 | 224 |
| 379 | 20250110 | 125900 | 12191228550 | 48850 | 48800 | 48850 | 48800 | 132 |
| 380 | 20250110 | 125800 | 12184786850 | 48750 | 48800 | 48850 | 48750 | 224 |
| 381 | 20250110 | 125700 | 12173856300 | 48750 | 48850 | 48850 | 48750 | 1618 |
| 382 | 20250110 | 125600 | 12094902100 | 48850 | 48850 | 48850 | 48800 | 193 |
| 383 | 20250110 | 125500 | 12085479750 | 48850 | 48800 | 48850 | 48800 | 126 |
| 384 | 20250110 | 125400 | 12079325750 | 48850 | 48800 | 48850 | 48800 | 667 |
| 385 | 20250110 | 125300 | 12046776050 | 48850 | 48900 | 48900 | 48850 | 1279 |
| 386 | 20250110 | 125200 | 11984296350 | 48900 | 48850 | 48900 | 48850 | 133 |
| 387 | 20250110 | 125100 | 11977795900 | 48850 | 48900 | 48900 | 48850 | 104 |
| 388 | 20250110 | 125000 | 11972710650 | 48900 | 48900 | 48900 | 48850 | 69 |
| 389 | 20250110 | 124900 | 11969339150 | 48900 | 48850 | 48900 | 48850 | 114 |
| 390 | 20250110 | 124800 | 11963769600 | 48850 | 48850 | 48900 | 48850 | 50 |
| 391 | 20250110 | 124700 | 11961326950 | 48900 | 48900 | 48900 | 48900 | 89 |
| 392 | 20250110 | 124600 | 11956974850 | 48900 | 48900 | 48900 | 48850 | 44 |
| 393 | 20250110 | 124500 | 11954823550 | 48900 | 48900 | 48900 | 48850 | 42 |
| 394 | 20250110 | 124400 | 11952770000 | 48900 | 48850 | 48900 | 48850 | 337 |
| 395 | 20250110 | 124300 | 11936307150 | 48850 | 48900 | 48900 | 48850 | 83 |
| 396 | 20250110 | 124200 | 11932252200 | 48900 | 48900 | 48950 | 48900 | 260 |
| 397 | 20250110 | 124100 | 11919538100 | 48900 | 48900 | 48950 | 48850 | 265 |
| 398 | 20250110 | 124000 | 11906579850 | 48900 | 48900 | 48900 | 48850 | 609 |
| 399 | 20250110 | 123900 | 11876804250 | 48850 | 49000 | 49000 | 48850 | 1256 |
| 400 | 20250110 | 123800 | 11815395450 | 48950 | 49000 | 49000 | 48950 | 1062 |
| 401 | 20250110 | 123700 | 11763408350 | 48950 | 49000 | 49000 | 48950 | 11 |
| 402 | 20250110 | 123600 | 11762869450 | 48950 | 49000 | 49000 | 48950 | 135 |
| 403 | 20250110 | 123500 | 11756256150 | 49000 | 49050 | 49050 | 48950 | 1403 |
| 404 | 20250110 | 123400 | 11687509400 | 49050 | 49050 | 49050 | 49050 | 59 |
| 405 | 20250110 | 123300 | 11684615450 | 49050 | 49000 | 49050 | 49000 | 140 |
| 406 | 20250110 | 123200 | 11677749200 | 49000 | 49050 | 49050 | 49000 | 78 |
| 407 | 20250110 | 123100 | 11673925200 | 49050 | 49050 | 49050 | 49050 | 10 |
| 408 | 20250110 | 123000 | 11673434700 | 49050 | 49050 | 49050 | 49000 | 91 |
| 409 | 20250110 | 122900 | 11668974100 | 49050 | 49050 | 49050 | 49000 | 29 |
| 410 | 20250110 | 122800 | 11667551950 | 49050 | 49050 | 49050 | 49000 | 214 |
| 411 | 20250110 | 122700 | 11657065550 | 49050 | 49050 | 49050 | 49000 | 36 |
| 412 | 20250110 | 122600 | 11655301050 | 49050 | 49050 | 49050 | 49050 | 38 |
| 413 | 20250110 | 122500 | 11653437150 | 49000 | 49050 | 49050 | 49000 | 279 |
| 414 | 20250110 | 122400 | 11639754000 | 49050 | 49050 | 49050 | 49000 | 182 |
| 415 | 20250110 | 122300 | 11630827800 | 49050 | 49050 | 49050 | 49000 | 80 |
| 416 | 20250110 | 122200 | 11626904650 | 49050 | 49000 | 49050 | 49000 | 63 |
| 417 | 20250110 | 122100 | 11623817250 | 49000 | 49050 | 49050 | 49000 | 188 |
| 418 | 20250110 | 122000 | 11614603400 | 49050 | 49000 | 49050 | 49000 | 25 |
| 419 | 20250110 | 121900 | 11613377250 | 49050 | 49050 | 49050 | 49000 | 105 |
| 420 | 20250110 | 121800 | 11608228900 | 49050 | 49050 | 49050 | 49000 | 24 |
| 421 | 20250110 | 121700 | 11607052600 | 49050 | 49050 | 49050 | 49000 | 1063 |
| 422 | 20250110 | 121600 | 11554965000 | 49050 | 49000 | 49050 | 49000 | 154 |
| 423 | 20250110 | 121500 | 11547418550 | 49000 | 49150 | 49150 | 49000 | 150 |
| 424 | 20250110 | 121400 | 11540063350 | 49150 | 49050 | 49150 | 49050 | 416 |
| 425 | 20250110 | 121300 | 11519645950 | 49050 | 49050 | 49100 | 49000 | 229 |
| 426 | 20250110 | 121200 | 11508413600 | 49100 | 49150 | 49150 | 49000 | 347 |
| 427 | 20250110 | 121100 | 11491393400 | 49100 | 49100 | 49100 | 49100 | 509 |
| 428 | 20250110 | 121000 | 11466401500 | 49100 | 49100 | 49150 | 49050 | 155 |
| 429 | 20250110 | 120900 | 11458791550 | 49150 | 49050 | 49150 | 49050 | 177 |
| 430 | 20250110 | 120800 | 11450104900 | 49050 | 49050 | 49050 | 49000 | 183 |
| 431 | 20250110 | 120700 | 11441136100 | 49050 | 49050 | 49050 | 49000 | 36 |
| 432 | 20250110 | 120600 | 11439370400 | 49000 | 49050 | 49050 | 49000 | 123 |
| 433 | 20250110 | 120500 | 11433338450 | 49100 | 49100 | 49150 | 49050 | 572 |
| 434 | 20250110 | 120400 | 11405270100 | 49150 | 49150 | 49150 | 49100 | 30 |
| 435 | 20250110 | 120300 | 11403796100 | 49150 | 49100 | 49150 | 49050 | 164 |
| 436 | 20250110 | 120200 | 11395740750 | 49100 | 49100 | 49100 | 49050 | 25 |
| 437 | 20250110 | 120100 | 11394514100 | 49100 | 49100 | 49100 | 49050 | 227 |
| 438 | 20250110 | 120000 | 11383369200 | 49050 | 49100 | 49100 | 49050 | 192 |
| 439 | 20250110 | 115900 | 11373951250 | 49100 | 49100 | 49100 | 49050 | 45 |
| 440 | 20250110 | 115800 | 11371741950 | 49100 | 49150 | 49150 | 49100 | 36 |
| 441 | 20250110 | 115700 | 11369972900 | 49150 | 49150 | 49150 | 49100 | 82 |
| 442 | 20250110 | 115600 | 11365945750 | 49150 | 49100 | 49150 | 49100 | 80 |
| 443 | 20250110 | 115500 | 11362017650 | 49150 | 49050 | 49150 | 49050 | 32 |
| 444 | 20250110 | 115400 | 11360444950 | 49150 | 49100 | 49200 | 49050 | 291 |
| 445 | 20250110 | 115300 | 11346155100 | 49150 | 49100 | 49150 | 49100 | 291 |
| 446 | 20250110 | 115200 | 11331855900 | 49150 | 49150 | 49150 | 49150 | 22 |
| 447 | 20250110 | 115100 | 11330774600 | 49150 | 49150 | 49150 | 49100 | 121 |
| 448 | 20250110 | 115000 | 11324827900 | 49150 | 49100 | 49150 | 49100 | 394 |
| 449 | 20250110 | 114900 | 11305474300 | 49100 | 49100 | 49100 | 49050 | 17 |
| 450 | 20250110 | 114800 | 11304639650 | 49100 | 49050 | 49100 | 49050 | 26 |
| 451 | 20250110 | 114700 | 11303364200 | 49100 | 49100 | 49100 | 49050 | 32 |
| 452 | 20250110 | 114600 | 11301794050 | 49100 | 49050 | 49100 | 49050 | 39 |
| 453 | 20250110 | 114500 | 11299879700 | 49050 | 49150 | 49150 | 49050 | 355 |
| 454 | 20250110 | 114400 | 11282448350 | 49150 | 49150 | 49150 | 49100 | 75 |
| 455 | 20250110 | 114300 | 11278762350 | 49100 | 49150 | 49150 | 49100 | 260 |
| 456 | 20250110 | 114200 | 11265996050 | 49150 | 49150 | 49150 | 49100 | 149 |
| 457 | 20250110 | 114100 | 11258675650 | 49150 | 49150 | 49150 | 49100 | 56 |
| 458 | 20250110 | 114000 | 11255924150 | 49150 | 49150 | 49150 | 49100 | 264 |
| 459 | 20250110 | 113900 | 11242948950 | 49150 | 49150 | 49150 | 49100 | 39 |
| 460 | 20250110 | 113800 | 11241032350 | 49150 | 49100 | 49150 | 49100 | 21 |
| 461 | 20250110 | 113700 | 11240000600 | 49100 | 49150 | 49150 | 49100 | 22 |
| 462 | 20250110 | 113600 | 11238919500 | 49100 | 49150 | 49150 | 49100 | 93 |
| 463 | 20250110 | 113500 | 11234351600 | 49150 | 49100 | 49150 | 49100 | 54 |
| 464 | 20250110 | 113400 | 11231698000 | 49150 | 49150 | 49150 | 49100 | 330 |
| 465 | 20250110 | 113300 | 11215491300 | 49100 | 49100 | 49100 | 49100 | 171 |
| 466 | 20250110 | 113200 | 11207095200 | 49100 | 49100 | 49100 | 49050 | 234 |
| 467 | 20250110 | 113100 | 11195607500 | 49100 | 49100 | 49100 | 49100 | 6 |
| 468 | 20250110 | 113000 | 11195312900 | 49050 | 49100 | 49100 | 49050 | 378 |
| 469 | 20250110 | 112900 | 11176755500 | 49100 | 49100 | 49100 | 49050 | 185 |
| 470 | 20250110 | 112800 | 11167679850 | 49100 | 49100 | 49100 | 49100 | 206 |
| 471 | 20250110 | 112700 | 11157565250 | 49050 | 49050 | 49100 | 49050 | 296 |
| 472 | 20250110 | 112600 | 11143036800 | 49050 | 49100 | 49100 | 49050 | 101 |
| 473 | 20250110 | 112500 | 11138079800 | 49100 | 49050 | 49100 | 49050 | 305 |
| 474 | 20250110 | 112400 | 11123119400 | 49100 | 49050 | 49100 | 49050 | 187 |
| 475 | 20250110 | 112300 | 11113946600 | 49050 | 49050 | 49100 | 49050 | 233 |
| 476 | 20250110 | 112200 | 11102517750 | 49050 | 49100 | 49100 | 49050 | 226 |
| 477 | 20250110 | 112100 | 11091431750 | 49100 | 49100 | 49100 | 49050 | 81 |
| 478 | 20250110 | 112000 | 11087457000 | 49100 | 49100 | 49100 | 49050 | 268 |
| 479 | 20250110 | 111900 | 11074310050 | 49100 | 49050 | 49100 | 49050 | 360 |
| 480 | 20250110 | 111800 | 11056650600 | 49050 | 49050 | 49050 | 49000 | 13 |
| 481 | 20250110 | 111700 | 11056013400 | 49050 | 49050 | 49050 | 49000 | 59 |
| 482 | 20250110 | 111600 | 11053120850 | 49050 | 49050 | 49050 | 49000 | 172 |
| 483 | 20250110 | 111500 | 11044689300 | 49000 | 49050 | 49050 | 49000 | 56 |
| 484 | 20250110 | 111400 | 11041944650 | 49050 | 49050 | 49050 | 49000 | 29 |
| 485 | 20250110 | 111300 | 11040522600 | 49000 | 49050 | 49050 | 49000 | 410 |
| 486 | 20250110 | 111200 | 11020416200 | 49050 | 49050 | 49050 | 49000 | 128 |
| 487 | 20250110 | 111100 | 11014143450 | 49000 | 49050 | 49050 | 49000 | 63 |
| 488 | 20250110 | 111000 | 11011054550 | 49050 | 49000 | 49050 | 49000 | 42 |
| 489 | 20250110 | 110900 | 11008995100 | 49050 | 49000 | 49050 | 49000 | 216 |
| 490 | 20250110 | 110800 | 10998410550 | 49000 | 49050 | 49050 | 49000 | 177 |
| 491 | 20250110 | 110700 | 10989737200 | 49050 | 49000 | 49050 | 49000 | 26 |
| 492 | 20250110 | 110600 | 10988462250 | 49000 | 49050 | 49050 | 49000 | 106 |
| 493 | 20250110 | 110500 | 10983267750 | 49050 | 49050 | 49050 | 49000 | 125 |
| 494 | 20250110 | 110400 | 10977136800 | 49050 | 49050 | 49050 | 49000 | 195 |
| 495 | 20250110 | 110300 | 10967579450 | 49050 | 49050 | 49050 | 49000 | 63 |
| 496 | 20250110 | 110200 | 10964491600 | 49050 | 49050 | 49050 | 49000 | 95 |
| 497 | 20250110 | 110100 | 10959832900 | 49000 | 49050 | 49050 | 49000 | 176 |
| 498 | 20250110 | 110000 | 10951208400 | 49050 | 49050 | 49050 | 49000 | 76 |
| 499 | 20250110 | 105900 | 10947482650 | 49050 | 49000 | 49050 | 49000 | 100 |
| 500 | 20250110 | 105800 | 10942581300 | 49050 | 49000 | 49050 | 49000 | 129 |
| 501 | 20250110 | 105700 | 10936259150 | 49000 | 49000 | 49050 | 49000 | 124 |
| 502 | 20250110 | 105600 | 10930182850 | 49000 | 49050 | 49050 | 49000 | 399 |
| 503 | 20250110 | 105500 | 10910622350 | 49050 | 49000 | 49050 | 49000 | 158 |
| 504 | 20250110 | 105400 | 10902874600 | 49000 | 49000 | 49050 | 49000 | 408 |
| 505 | 20250110 | 105300 | 10882882300 | 49000 | 49050 | 49050 | 49000 | 448 |
| 506 | 20250110 | 105200 | 10860928550 | 49050 | 49050 | 49050 | 49000 | 178 |
| 507 | 20250110 | 105100 | 10852203550 | 49050 | 49000 | 49050 | 49000 | 148 |
| 508 | 20250110 | 105000 | 10844950650 | 49000 | 48950 | 49000 | 48950 | 335 |
| 509 | 20250110 | 104900 | 10828536150 | 49000 | 49000 | 49000 | 48950 | 201 |
| 510 | 20250110 | 104800 | 10818691100 | 49000 | 48950 | 49000 | 48950 | 42 |
| 511 | 20250110 | 104700 | 10816633900 | 49000 | 49050 | 49050 | 49000 | 234 |
| 512 | 20250110 | 104600 | 10805161950 | 49050 | 49150 | 49150 | 48950 | 645 |
| 513 | 20250110 | 104500 | 10773568550 | 49100 | 49000 | 49100 | 48950 | 594 |
| 514 | 20250110 | 104400 | 10744422200 | 48950 | 49000 | 49000 | 48950 | 466 |
| 515 | 20250110 | 104300 | 10721591200 | 49000 | 49050 | 49100 | 49000 | 422 |
| 516 | 20250110 | 104200 | 10700891900 | 49050 | 49100 | 49100 | 49050 | 284 |
| 517 | 20250110 | 104100 | 10686960550 | 49100 | 49000 | 49100 | 49000 | 102 |
| 518 | 20250110 | 104000 | 10681961450 | 49000 | 49100 | 49100 | 49000 | 309 |
| 519 | 20250110 | 103900 | 10666812950 | 49050 | 48900 | 49100 | 48900 | 466 |
| 520 | 20250110 | 103800 | 10643960250 | 49050 | 48900 | 49050 | 48900 | 466 |
| 521 | 20250110 | 103700 | 10621145950 | 48950 | 48900 | 48950 | 48900 | 250 |
| 522 | 20250110 | 103600 | 10608915600 | 48900 | 48900 | 48950 | 48850 | 301 |
| 523 | 20250110 | 103500 | 10594186550 | 48900 | 48950 | 48950 | 48900 | 240 |
| 524 | 20250110 | 103400 | 10582450500 | 48950 | 48900 | 48950 | 48900 | 23 |
| 525 | 20250110 | 103300 | 10581325200 | 48900 | 48900 | 48950 | 48900 | 339 |
| 526 | 20250110 | 103200 | 10564747550 | 48900 | 48950 | 48950 | 48900 | 884 |
| 527 | 20250110 | 103100 | 10521495050 | 48950 | 48950 | 48950 | 48900 | 689 |
| 528 | 20250110 | 103000 | 10487769350 | 49000 | 49050 | 49050 | 49000 | 1699 |
| 529 | 20250110 | 102900 | 10404517050 | 49050 | 49050 | 49050 | 49050 | 192 |
| 530 | 20250110 | 102800 | 10395099450 | 49050 | 49100 | 49100 | 49000 | 1037 |
| 531 | 20250110 | 102700 | 10344261900 | 49050 | 49200 | 49200 | 49050 | 2726 |
| 532 | 20250110 | 102600 | 10210488800 | 49200 | 49150 | 49200 | 49150 | 151 |
| 533 | 20250110 | 102500 | 10203067050 | 49100 | 49150 | 49150 | 49100 | 256 |
| 534 | 20250110 | 102400 | 10190484850 | 49150 | 49150 | 49200 | 49100 | 520 |
| 535 | 20250110 | 102300 | 10164927300 | 49150 | 49150 | 49150 | 49100 | 78 |
| 536 | 20250110 | 102200 | 10161095900 | 49100 | 49100 | 49100 | 49100 | 205 |
| 537 | 20250110 | 102100 | 10151030400 | 49100 | 49150 | 49150 | 49100 | 710 |
| 538 | 20250110 | 102000 | 10116135200 | 49150 | 49150 | 49150 | 49100 | 83 |
| 539 | 20250110 | 101900 | 10112057050 | 49150 | 49150 | 49200 | 49150 | 508 |
| 540 | 20250110 | 101800 | 10087083150 | 49150 | 49150 | 49200 | 49100 | 170 |
| 541 | 20250110 | 101700 | 10078725150 | 49100 | 49200 | 49200 | 49100 | 302 |
| 542 | 20250110 | 101600 | 10063880150 | 49200 | 49200 | 49200 | 49100 | 96 |
| 543 | 20250110 | 101500 | 10059157150 | 49150 | 49100 | 49200 | 49100 | 17 |
| 544 | 20250110 | 101400 | 10058321800 | 49100 | 49200 | 49200 | 49100 | 257 |
| 545 | 20250110 | 101300 | 10045697050 | 49200 | 49200 | 49200 | 49100 | 130 |
| 546 | 20250110 | 101200 | 10039306900 | 49150 | 49150 | 49200 | 49150 | 765 |
| 547 | 20250110 | 101100 | 10001707000 | 49200 | 49150 | 49200 | 49150 | 991 |
| 548 | 20250110 | 101000 | 9952961350 | 49100 | 49150 | 49150 | 49100 | 1162 |
| 549 | 20250110 | 100900 | 9895906850 | 49150 | 49150 | 49200 | 49100 | 343 |
| 550 | 20250110 | 100800 | 9879052200 | 49150 | 49100 | 49150 | 49100 | 273 |
| 551 | 20250110 | 100700 | 9865646000 | 49100 | 49100 | 49150 | 49050 | 138 |
| 552 | 20250110 | 100600 | 9858869700 | 49100 | 49150 | 49150 | 49100 | 1113 |
| 553 | 20250110 | 100500 | 9804182500 | 49150 | 49150 | 49150 | 49100 | 352 |
| 554 | 20250110 | 100400 | 9786882450 | 49150 | 49100 | 49150 | 49100 | 362 |
| 555 | 20250110 | 100300 | 9769099550 | 49100 | 49050 | 49150 | 49050 | 668 |
| 556 | 20250110 | 100200 | 9736326900 | 49050 | 49000 | 49050 | 49000 | 239 |
| 557 | 20250110 | 100100 | 9724608000 | 49000 | 49000 | 49000 | 48950 | 1005 |
| 558 | 20250110 | 100000 | 9675381300 | 49000 | 48900 | 49000 | 48850 | 515 |
| 559 | 20250110 | 095900 | 9650185600 | 48850 | 48800 | 48850 | 48800 | 682 |
| 560 | 20250110 | 095800 | 9616870600 | 48800 | 48800 | 48850 | 48750 | 568 |
| 561 | 20250110 | 095700 | 9589148500 | 48800 | 48800 | 48850 | 48750 | 699 |
| 562 | 20250110 | 095600 | 9555060100 | 48800 | 48750 | 48800 | 48700 | 187 |
| 563 | 20250110 | 095500 | 9545943700 | 48750 | 48750 | 48800 | 48750 | 942 |
| 564 | 20250110 | 095400 | 9500021150 | 48750 | 48700 | 48800 | 48700 | 535 |
| 565 | 20250110 | 095300 | 9473940100 | 48750 | 48750 | 48750 | 48700 | 481 |
| 566 | 20250110 | 095200 | 9450514000 | 48750 | 48800 | 48800 | 48700 | 945 |
| 567 | 20250110 | 095100 | 9404433050 | 48850 | 48850 | 48900 | 48850 | 1422 |
| 568 | 20250110 | 095000 | 9334968300 | 48850 | 48850 | 48900 | 48850 | 368 |
| 569 | 20250110 | 094900 | 9316988250 | 48900 | 48900 | 48900 | 48900 | 330 |
| 570 | 20250110 | 094800 | 9300851250 | 48900 | 48850 | 48900 | 48850 | 160 |
| 571 | 20250110 | 094700 | 9293028950 | 48850 | 48950 | 48950 | 48850 | 411 |
| 572 | 20250110 | 094600 | 9272943050 | 48950 | 48900 | 48950 | 48850 | 386 |
| 573 | 20250110 | 094500 | 9254071650 | 48950 | 49000 | 49000 | 48950 | 206 |
| 574 | 20250110 | 094400 | 9243980750 | 49000 | 48750 | 49000 | 48750 | 478 |
| 575 | 20250110 | 094300 | 9220603850 | 48850 | 48750 | 48850 | 48700 | 1425 |
| 576 | 20250110 | 094200 | 9151119400 | 48750 | 48800 | 48800 | 48700 | 1525 |
| 577 | 20250110 | 094100 | 9076798500 | 48900 | 48750 | 48900 | 48750 | 951 |
| 578 | 20250110 | 094000 | 9030376050 | 48750 | 48750 | 48850 | 48700 | 1308 |
| 579 | 20250110 | 093900 | 8966601650 | 48750 | 48700 | 48800 | 48650 | 853 |
| 580 | 20250110 | 093800 | 8925071350 | 48750 | 48850 | 48850 | 48650 | 2324 |
| 581 | 20250110 | 093700 | 8811824600 | 48850 | 49000 | 49050 | 48850 | 9188 |
| 582 | 20250110 | 093600 | 8361827000 | 49000 | 49250 | 49250 | 49000 | 4760 |
| 583 | 20250110 | 093500 | 8128061200 | 49250 | 49300 | 49300 | 49250 | 89 |
| 584 | 20250110 | 093400 | 8123675800 | 49300 | 49200 | 49300 | 49200 | 251 |
| 585 | 20250110 | 093300 | 8111318050 | 49300 | 49300 | 49400 | 49200 | 1636 |
| 586 | 20250110 | 093200 | 8030703600 | 49350 | 49250 | 49350 | 49250 | 368 |
| 587 | 20250110 | 093100 | 8012550800 | 49250 | 49250 | 49250 | 49200 | 552 |
| 588 | 20250110 | 093000 | 7985378200 | 49200 | 49200 | 49250 | 49150 | 400 |
| 589 | 20250110 | 092900 | 7965698150 | 49250 | 49250 | 49300 | 49150 | 1168 |
| 590 | 20250110 | 092800 | 7908215550 | 49300 | 49200 | 49300 | 49150 | 620 |
| 591 | 20250110 | 092700 | 7877679450 | 49200 | 49050 | 49200 | 49050 | 465 |
| 592 | 20250110 | 092600 | 7854839800 | 49100 | 49100 | 49100 | 49050 | 530 |
| 593 | 20250110 | 092500 | 7828829550 | 49050 | 49050 | 49150 | 49000 | 3213 |
| 594 | 20250110 | 092400 | 7671102700 | 49000 | 49150 | 49200 | 49000 | 5974 |
| 595 | 20250110 | 092300 | 7377931300 | 49100 | 49200 | 49250 | 49100 | 2017 |
| 596 | 20250110 | 092200 | 7278809150 | 49150 | 49150 | 49250 | 49100 | 1102 |
| 597 | 20250110 | 092100 | 7224662250 | 49150 | 49150 | 49250 | 49100 | 2261 |
| 598 | 20250110 | 092000 | 7113512700 | 49250 | 49350 | 49400 | 49150 | 4440 |
| 599 | 20250110 | 091900 | 6894710050 | 49450 | 49450 | 49450 | 49400 | 1069 |
| 600 | 20250110 | 091800 | 6841874550 | 49450 | 49350 | 49450 | 49350 | 878 |
| 601 | 20250110 | 091700 | 6798516250 | 49350 | 49250 | 49350 | 49250 | 896 |
| 602 | 20250110 | 091600 | 6754360550 | 49250 | 49450 | 49500 | 49200 | 4446 |
| 603 | 20250110 | 091500 | 6535085250 | 49450 | 49450 | 49500 | 49400 | 1589 |
| 604 | 20250110 | 091400 | 6456537200 | 49400 | 49450 | 49500 | 49400 | 4502 |
| 605 | 20250110 | 091300 | 6233968300 | 49500 | 49300 | 49500 | 49300 | 3062 |
| 606 | 20250110 | 091200 | 6082863750 | 49300 | 49750 | 49800 | 49300 | 10488 |
| 607 | 20250110 | 091100 | 5563404300 | 49900 | 49850 | 49900 | 49800 | 2276 |
| 608 | 20250110 | 091000 | 5449923250 | 49800 | 49850 | 49900 | 49700 | 2300 |
| 609 | 20250110 | 090900 | 5335381850 | 49850 | 49600 | 49900 | 49600 | 1904 |
| 610 | 20250110 | 090800 | 5240679200 | 49650 | 49900 | 49900 | 49550 | 6158 |
| 611 | 20250110 | 090700 | 4934774800 | 49900 | 49700 | 49900 | 49550 | 4138 |
| 612 | 20250110 | 090600 | 4729344350 | 49650 | 50000 | 50400 | 49650 | 11861 |
| 613 | 20250110 | 090500 | 4136333050 | 50000 | 50100 | 50100 | 49700 | 9461 |
| 614 | 20250110 | 090400 | 3664301150 | 50200 | 50300 | 50300 | 50000 | 5509 |
| 615 | 20250110 | 090300 | 3388223550 | 50300 | 50600 | 50600 | 50300 | 6916 |
| 616 | 20250110 | 090200 | 3039426250 | 50600 | 51000 | 51100 | 50500 | 15375 |
| 617 | 20250110 | 090100 | 2258455550 | 50900 | 50200 | 51200 | 50100 | 29036 |
| 618 | 20250110 | 090000 | 785931850 | 50300 | 49450 | 50300 | 49400 | 15773 |