34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 3 | 20250106 | 191700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250106 | 191600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250106 | 191500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250106 | 191400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250106 | 191300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250106 | 191200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250106 | 191100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250106 | 191000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250106 | 190900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250106 | 190800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250106 | 190700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250106 | 190600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250106 | 190500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250106 | 190400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250106 | 190300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250106 | 190200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250106 | 190100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250106 | 190000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250106 | 185900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250106 | 185800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250106 | 185700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250106 | 185600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250106 | 185500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250106 | 185400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250106 | 185300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250106 | 185200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250106 | 185100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250106 | 185000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250106 | 184900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250106 | 184800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 33 | 20250106 | 184700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250106 | 184600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250106 | 184500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250106 | 184400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250106 | 184300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250106 | 184200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250106 | 184100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250106 | 184000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250106 | 183900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250106 | 183800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250106 | 183700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250106 | 183600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250106 | 183500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250106 | 183400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250106 | 183300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250106 | 183200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250106 | 183100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250106 | 183000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250106 | 182900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250106 | 182800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250106 | 182700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250106 | 182600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250106 | 182500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250106 | 182400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250106 | 182300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250106 | 182200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250106 | 182100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250106 | 182000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250106 | 181900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250106 | 181800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 63 | 20250106 | 181700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250106 | 181600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250106 | 181500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250106 | 181400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250106 | 181300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250106 | 181200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250106 | 181100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250106 | 181000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250106 | 180900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250106 | 180800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250106 | 180700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250106 | 180600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250106 | 180500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250106 | 180400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250106 | 180300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250106 | 180200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250106 | 180100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250106 | 180000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250106 | 175900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250106 | 175800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250106 | 175700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250106 | 175600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250106 | 175500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250106 | 175400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250106 | 175300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250106 | 175200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250106 | 175100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250106 | 175000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250106 | 174900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250106 | 174800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 93 | 20250106 | 174700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250106 | 174600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250106 | 174500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250106 | 174400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250106 | 174300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250106 | 174200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250106 | 174100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250106 | 174000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250106 | 173900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250106 | 173800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250106 | 173700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250106 | 173600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250106 | 173500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250106 | 173400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250106 | 173300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250106 | 173200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250106 | 173100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250106 | 173000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250106 | 172900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250106 | 172800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250106 | 172700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250106 | 172600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250106 | 172500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250106 | 172400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250106 | 172300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250106 | 172200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250106 | 172100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250106 | 172000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250106 | 171900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250106 | 171800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 123 | 20250106 | 171700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250106 | 171600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250106 | 171500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250106 | 171400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250106 | 171300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250106 | 171200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250106 | 171100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250106 | 171000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250106 | 170900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250106 | 170800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250106 | 170700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250106 | 170600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250106 | 170500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250106 | 170400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250106 | 170300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250106 | 170200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250106 | 170100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250106 | 170000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250106 | 165900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250106 | 165800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250106 | 165700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250106 | 165600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250106 | 165500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250106 | 165400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250106 | 165300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250106 | 165200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250106 | 165100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250106 | 165000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250106 | 164900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250106 | 164800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 153 | 20250106 | 164700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250106 | 164600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250106 | 164500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250106 | 164400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250106 | 164300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250106 | 164200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250106 | 164100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250106 | 164000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250106 | 163900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250106 | 163800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250106 | 163700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250106 | 163600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250106 | 163500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250106 | 163400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250106 | 163300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250106 | 163200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250106 | 163100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250106 | 163000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250106 | 162900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250106 | 162800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250106 | 162700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250106 | 162600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250106 | 162500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250106 | 162400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250106 | 162300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250106 | 162200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250106 | 162100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250106 | 162000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250106 | 161900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250106 | 161800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 183 | 20250106 | 161700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250106 | 161600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250106 | 161500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250106 | 161400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250106 | 161300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250106 | 161200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250106 | 161100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250106 | 161000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250106 | 160900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250106 | 160800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250106 | 160700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250106 | 160600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250106 | 160500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250106 | 160400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250106 | 160300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250106 | 160200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250106 | 160100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250106 | 160000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250106 | 155900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250106 | 155800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250106 | 155700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250106 | 155600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250106 | 155500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250106 | 155400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250106 | 155300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250106 | 155200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250106 | 155100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250106 | 155000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250106 | 154900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250106 | 154800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 213 | 20250106 | 154700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250106 | 154600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250106 | 154500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250106 | 154400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250106 | 154300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250106 | 154200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250106 | 154100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250106 | 154000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20250106 | 153900 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250106 | 153800 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250106 | 153700 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250106 | 153600 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250106 | 153500 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250106 | 153400 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20250106 | 153300 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250106 | 153200 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250106 | 153100 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250106 | 153000 | 13476009150 | 23800 | 23800 | 23800 | 23800 | 5181 |
| 231 | 20250106 | 152900 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20250106 | 152800 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20250106 | 152700 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20250106 | 152600 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20250106 | 152500 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20250106 | 152400 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20250106 | 152300 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20250106 | 152200 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20250106 | 152100 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20250106 | 152000 | 13352701350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20250106 | 151900 | 13352701350 | 23700 | 23700 | 23700 | 23650 | 759 |
| 242 | 20250106 | 151800 | 13334713250 | 23650 | 23650 | 23650 | 23600 | 1562 |
| 243 | 20250106 | 151700 | 13297797150 | 23650 | 23600 | 23650 | 23550 | 322 |
| 244 | 20250106 | 151600 | 13290200250 | 23550 | 23550 | 23550 | 23500 | 800 |
| 245 | 20250106 | 151500 | 13271375300 | 23550 | 23600 | 23600 | 23500 | 887 |
| 246 | 20250106 | 151400 | 13250516000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20250106 | 151300 | 13250516000 | 23600 | 23600 | 23600 | 23550 | 1253 |
| 248 | 20250106 | 151200 | 13220998900 | 23600 | 23600 | 23600 | 23600 | 674 |
| 249 | 20250106 | 151100 | 13205092500 | 23600 | 23600 | 23600 | 23550 | 214 |
| 250 | 20250106 | 151000 | 13200046000 | 23550 | 23700 | 23700 | 23550 | 757 |
| 251 | 20250106 | 150900 | 13182188850 | 23650 | 23600 | 23650 | 23600 | 1001 |
| 252 | 20250106 | 150800 | 13158537500 | 23600 | 23600 | 23650 | 23600 | 164 |
| 253 | 20250106 | 150700 | 13154667050 | 23600 | 23650 | 23650 | 23600 | 309 |
| 254 | 20250106 | 150600 | 13147369300 | 23600 | 23600 | 23600 | 23600 | 163 |
| 255 | 20250106 | 150500 | 13143522500 | 23600 | 23650 | 23650 | 23600 | 966 |
| 256 | 20250106 | 150400 | 13120686750 | 23700 | 23600 | 23700 | 23600 | 349 |
| 257 | 20250106 | 150300 | 13112434450 | 23600 | 23600 | 23650 | 23600 | 682 |
| 258 | 20250106 | 150200 | 13096333300 | 23600 | 23650 | 23650 | 23600 | 409 |
| 259 | 20250106 | 150100 | 13086680000 | 23600 | 23650 | 23700 | 23600 | 1170 |
| 260 | 20250106 | 150000 | 13059031100 | 23600 | 23700 | 23700 | 23600 | 1340 |
| 261 | 20250106 | 145900 | 13027357500 | 23650 | 23700 | 23700 | 23650 | 945 |
| 262 | 20250106 | 145800 | 13004988000 | 23650 | 23650 | 23650 | 23650 | 181 |
| 263 | 20250106 | 145700 | 13000707350 | 23700 | 23750 | 23800 | 23700 | 831 |
| 264 | 20250106 | 145600 | 12980975500 | 23800 | 23700 | 23800 | 23650 | 519 |
| 265 | 20250106 | 145500 | 12968669950 | 23650 | 23700 | 23700 | 23650 | 494 |
| 266 | 20250106 | 145400 | 12956986800 | 23700 | 23750 | 23750 | 23700 | 630 |
| 267 | 20250106 | 145300 | 12942037250 | 23800 | 23700 | 23800 | 23700 | 228 |
| 268 | 20250106 | 145200 | 12936618000 | 23700 | 23700 | 23700 | 23700 | 1117 |
| 269 | 20250106 | 145100 | 12910145100 | 23650 | 23650 | 23700 | 23650 | 770 |
| 270 | 20250106 | 145000 | 12891934400 | 23650 | 23650 | 23700 | 23650 | 605 |
| 271 | 20250106 | 144900 | 12877625350 | 23650 | 23650 | 23650 | 23600 | 1947 |
| 272 | 20250106 | 144800 | 12831616350 | 23650 | 23650 | 23650 | 23600 | 1442 |
| 273 | 20250106 | 144700 | 12797525800 | 23650 | 23750 | 23750 | 23650 | 1282 |
| 274 | 20250106 | 144600 | 12767150400 | 23700 | 23700 | 23750 | 23700 | 561 |
| 275 | 20250106 | 144500 | 12753835400 | 23700 | 23750 | 23800 | 23700 | 657 |
| 276 | 20250106 | 144400 | 12738235400 | 23800 | 23750 | 23800 | 23750 | 476 |
| 277 | 20250106 | 144300 | 12726926500 | 23700 | 23750 | 23750 | 23700 | 963 |
| 278 | 20250106 | 144200 | 12704084700 | 23700 | 23700 | 23800 | 23700 | 602 |
| 279 | 20250106 | 144100 | 12689806500 | 23700 | 23750 | 23850 | 23700 | 974 |
| 280 | 20250106 | 144000 | 12666697350 | 23750 | 23700 | 23750 | 23700 | 306 |
| 281 | 20250106 | 143900 | 12659434800 | 23700 | 23750 | 23750 | 23700 | 605 |
| 282 | 20250106 | 143800 | 12645073550 | 23750 | 23850 | 23900 | 23750 | 314 |
| 283 | 20250106 | 143700 | 12637607450 | 23750 | 23800 | 23850 | 23750 | 823 |
| 284 | 20250106 | 143600 | 12618017350 | 23750 | 23750 | 23850 | 23700 | 428 |
| 285 | 20250106 | 143500 | 12607848100 | 23700 | 23850 | 23850 | 23700 | 408 |
| 286 | 20250106 | 143400 | 12598166700 | 23750 | 23850 | 23850 | 23750 | 406 |
| 287 | 20250106 | 143300 | 12588513500 | 23850 | 23750 | 23850 | 23700 | 313 |
| 288 | 20250106 | 143200 | 12581076850 | 23850 | 23800 | 23850 | 23750 | 151 |
| 289 | 20250106 | 143100 | 12577486850 | 23800 | 23750 | 23850 | 23750 | 308 |
| 290 | 20250106 | 143000 | 12570166000 | 23700 | 23750 | 23750 | 23700 | 160 |
| 291 | 20250106 | 142900 | 12566371950 | 23750 | 23800 | 23850 | 23750 | 220 |
| 292 | 20250106 | 142800 | 12561138000 | 23800 | 23750 | 23800 | 23750 | 701 |
| 293 | 20250106 | 142700 | 12544465150 | 23750 | 23750 | 23800 | 23750 | 353 |
| 294 | 20250106 | 142600 | 12536081200 | 23750 | 23750 | 23800 | 23750 | 538 |
| 295 | 20250106 | 142500 | 12523291750 | 23700 | 23800 | 23800 | 23700 | 887 |
| 296 | 20250106 | 142400 | 12502239400 | 23750 | 23750 | 23750 | 23750 | 305 |
| 297 | 20250106 | 142300 | 12494995650 | 23750 | 23750 | 23800 | 23700 | 403 |
| 298 | 20250106 | 142200 | 12485430550 | 23700 | 23700 | 23700 | 23700 | 1120 |
| 299 | 20250106 | 142100 | 12458886550 | 23750 | 23700 | 23750 | 23700 | 618 |
| 300 | 20250106 | 142000 | 12444219550 | 23700 | 23700 | 23750 | 23700 | 256 |
| 301 | 20250106 | 141900 | 12438142200 | 23700 | 23700 | 23700 | 23700 | 239 |
| 302 | 20250106 | 141800 | 12432477900 | 23750 | 23800 | 23800 | 23750 | 411 |
| 303 | 20250106 | 141700 | 12422716600 | 23750 | 23800 | 23800 | 23750 | 577 |
| 304 | 20250106 | 141600 | 12409001250 | 23750 | 23800 | 23800 | 23750 | 541 |
| 305 | 20250106 | 141500 | 12396133600 | 23750 | 23750 | 23750 | 23750 | 731 |
| 306 | 20250106 | 141400 | 12378772350 | 23750 | 23800 | 23800 | 23700 | 630 |
| 307 | 20250106 | 141300 | 12363807650 | 23800 | 23800 | 23800 | 23750 | 925 |
| 308 | 20250106 | 141200 | 12341815000 | 23800 | 23750 | 23800 | 23750 | 869 |
| 309 | 20250106 | 141100 | 12321176200 | 23750 | 23750 | 23800 | 23750 | 960 |
| 310 | 20250106 | 141000 | 12298344750 | 23750 | 23750 | 23750 | 23750 | 904 |
| 311 | 20250106 | 140900 | 12276874750 | 23750 | 23750 | 23750 | 23750 | 307 |
| 312 | 20250106 | 140800 | 12269583500 | 23750 | 23800 | 23800 | 23750 | 1046 |
| 313 | 20250106 | 140700 | 12244706350 | 23750 | 23800 | 23800 | 23750 | 195 |
| 314 | 20250106 | 140600 | 12240074650 | 23750 | 23850 | 23850 | 23750 | 894 |
| 315 | 20250106 | 140500 | 12218801550 | 23800 | 23850 | 23900 | 23800 | 683 |
| 316 | 20250106 | 140400 | 12202522050 | 23850 | 23850 | 23850 | 23800 | 275 |
| 317 | 20250106 | 140300 | 12195963350 | 23900 | 23800 | 23900 | 23750 | 350 |
| 318 | 20250106 | 140200 | 12187634550 | 23800 | 23800 | 23850 | 23750 | 563 |
| 319 | 20250106 | 140100 | 12174241950 | 23800 | 23800 | 23800 | 23750 | 553 |
| 320 | 20250106 | 140000 | 12161087850 | 23750 | 23750 | 23750 | 23750 | 553 |
| 321 | 20250106 | 135900 | 12147954100 | 23750 | 23750 | 23800 | 23750 | 550 |
| 322 | 20250106 | 135800 | 12134882450 | 23700 | 23750 | 23800 | 23700 | 1227 |
| 323 | 20250106 | 135700 | 12105725750 | 23750 | 23750 | 23750 | 23750 | 417 |
| 324 | 20250106 | 135600 | 12095822000 | 23750 | 23750 | 23850 | 23750 | 944 |
| 325 | 20250106 | 135500 | 12073364500 | 23750 | 23800 | 23850 | 23700 | 2586 |
| 326 | 20250106 | 135400 | 12011922800 | 23800 | 23850 | 23900 | 23800 | 861 |
| 327 | 20250106 | 135300 | 11991403950 | 23850 | 23850 | 23900 | 23800 | 2048 |
| 328 | 20250106 | 135200 | 11942609500 | 23850 | 23850 | 23900 | 23850 | 690 |
| 329 | 20250106 | 135100 | 11926151650 | 23900 | 23950 | 23950 | 23900 | 422 |
| 330 | 20250106 | 135000 | 11916045300 | 23950 | 23950 | 23950 | 23900 | 470 |
| 331 | 20250106 | 134900 | 11904800000 | 23950 | 23950 | 23950 | 23900 | 157 |
| 332 | 20250106 | 134800 | 11901046950 | 23950 | 23900 | 23950 | 23850 | 412 |
| 333 | 20250106 | 134700 | 11891199200 | 23900 | 23850 | 23950 | 23800 | 734 |
| 334 | 20250106 | 134600 | 11873633100 | 23850 | 23900 | 23950 | 23850 | 626 |
| 335 | 20250106 | 134500 | 11858680850 | 23850 | 23850 | 23900 | 23800 | 386 |
| 336 | 20250106 | 134400 | 11849479550 | 23850 | 24000 | 24050 | 23850 | 2465 |
| 337 | 20250106 | 134300 | 11790558850 | 24000 | 23950 | 24000 | 23950 | 588 |
| 338 | 20250106 | 134200 | 11776455650 | 23950 | 23950 | 24000 | 23950 | 377 |
| 339 | 20250106 | 134100 | 11767421050 | 23950 | 24000 | 24050 | 23950 | 265 |
| 340 | 20250106 | 134000 | 11761069250 | 24000 | 23950 | 24000 | 23950 | 664 |
| 341 | 20250106 | 133900 | 11745147600 | 23950 | 23950 | 24000 | 23950 | 423 |
| 342 | 20250106 | 133800 | 11735011200 | 23950 | 23950 | 23950 | 23900 | 951 |
| 343 | 20250106 | 133700 | 11712245950 | 23950 | 23900 | 23950 | 23900 | 10 |
| 344 | 20250106 | 133600 | 11712006700 | 23950 | 23900 | 23950 | 23900 | 424 |
| 345 | 20250106 | 133500 | 11701868900 | 23900 | 23900 | 23950 | 23900 | 499 |
| 346 | 20250106 | 133400 | 11689939850 | 23850 | 23900 | 23900 | 23850 | 588 |
| 347 | 20250106 | 133300 | 11675896750 | 23900 | 23850 | 23900 | 23850 | 507 |
| 348 | 20250106 | 133200 | 11663782850 | 23850 | 23850 | 23950 | 23800 | 530 |
| 349 | 20250106 | 133100 | 11651148300 | 23800 | 23800 | 23850 | 23800 | 218 |
| 350 | 20250106 | 133000 | 11645954450 | 23750 | 23800 | 23950 | 23750 | 356 |
| 351 | 20250106 | 132900 | 11637488900 | 23800 | 23950 | 23950 | 23800 | 238 |
| 352 | 20250106 | 132800 | 11631813200 | 23950 | 23850 | 24000 | 23800 | 675 |
| 353 | 20250106 | 132700 | 11615676400 | 23900 | 23900 | 23950 | 23900 | 256 |
| 354 | 20250106 | 132600 | 11609554700 | 23900 | 23950 | 23950 | 23900 | 335 |
| 355 | 20250106 | 132500 | 11601543550 | 23900 | 23850 | 23900 | 23850 | 526 |
| 356 | 20250106 | 132400 | 11588984400 | 23850 | 23850 | 23900 | 23850 | 365 |
| 357 | 20250106 | 132300 | 11580278650 | 23850 | 23800 | 23900 | 23750 | 523 |
| 358 | 20250106 | 132200 | 11567815450 | 23800 | 23900 | 23900 | 23800 | 1475 |
| 359 | 20250106 | 132100 | 11532673600 | 23850 | 23950 | 23950 | 23850 | 769 |
| 360 | 20250106 | 132000 | 11514312850 | 23950 | 24000 | 24000 | 23850 | 298 |
| 361 | 20250106 | 131900 | 11507179100 | 24000 | 24050 | 24050 | 24000 | 1822 |
| 362 | 20250106 | 131800 | 11463442400 | 24100 | 24000 | 24100 | 24000 | 621 |
| 363 | 20250106 | 131700 | 11448521100 | 24000 | 24050 | 24100 | 24000 | 368 |
| 364 | 20250106 | 131600 | 11439680200 | 24050 | 24050 | 24100 | 24050 | 250 |
| 365 | 20250106 | 131500 | 11433661800 | 24050 | 24050 | 24100 | 24000 | 330 |
| 366 | 20250106 | 131400 | 11425727300 | 24050 | 24050 | 24100 | 24050 | 314 |
| 367 | 20250106 | 131300 | 11418171350 | 24100 | 24050 | 24100 | 24050 | 543 |
| 368 | 20250106 | 131200 | 11405109650 | 24000 | 24000 | 24050 | 24000 | 1094 |
| 369 | 20250106 | 131100 | 11378842450 | 24000 | 24050 | 24100 | 24000 | 557 |
| 370 | 20250106 | 131000 | 11365450900 | 24050 | 24000 | 24050 | 24000 | 750 |
| 371 | 20250106 | 130900 | 11347425500 | 24000 | 24050 | 24050 | 24000 | 1611 |
| 372 | 20250106 | 130800 | 11308701950 | 24050 | 24050 | 24100 | 24000 | 653 |
| 373 | 20250106 | 130700 | 11292975350 | 24050 | 24150 | 24150 | 24050 | 1370 |
| 374 | 20250106 | 130600 | 11259973100 | 24200 | 24200 | 24250 | 24150 | 1939 |
| 375 | 20250106 | 130500 | 11213063750 | 24200 | 24200 | 24200 | 24200 | 1213 |
| 376 | 20250106 | 130400 | 11183709150 | 24150 | 24150 | 24200 | 24150 | 661 |
| 377 | 20250106 | 130300 | 11167745450 | 24150 | 24150 | 24200 | 24150 | 646 |
| 378 | 20250106 | 130200 | 11152124850 | 24150 | 24200 | 24200 | 24150 | 1472 |
| 379 | 20250106 | 130100 | 11116503950 | 24200 | 24150 | 24200 | 24150 | 447 |
| 380 | 20250106 | 130000 | 11105701250 | 24150 | 24100 | 24150 | 24100 | 528 |
| 381 | 20250106 | 125900 | 11092952650 | 24150 | 24150 | 24150 | 24100 | 643 |
| 382 | 20250106 | 125800 | 11077446350 | 24150 | 24050 | 24150 | 24050 | 277 |
| 383 | 20250106 | 125700 | 11070772050 | 24100 | 24100 | 24100 | 24050 | 92 |
| 384 | 20250106 | 125600 | 11068557500 | 24100 | 24100 | 24150 | 24050 | 696 |
| 385 | 20250106 | 125500 | 11051780550 | 24150 | 24150 | 24150 | 24100 | 991 |
| 386 | 20250106 | 125400 | 11027852900 | 24100 | 24150 | 24150 | 24100 | 45 |
| 387 | 20250106 | 125300 | 11026767900 | 24150 | 24150 | 24200 | 24100 | 2320 |
| 388 | 20250106 | 125200 | 10970737050 | 24100 | 24100 | 24150 | 24100 | 38 |
| 389 | 20250106 | 125100 | 10969821000 | 24150 | 24200 | 24200 | 24150 | 551 |
| 390 | 20250106 | 125000 | 10956504550 | 24200 | 24150 | 24200 | 24150 | 864 |
| 391 | 20250106 | 124900 | 10935601850 | 24150 | 24200 | 24200 | 24100 | 1172 |
| 392 | 20250106 | 124800 | 10907291350 | 24200 | 24050 | 24200 | 24050 | 1658 |
| 393 | 20250106 | 124700 | 10867302300 | 24050 | 24000 | 24100 | 24000 | 933 |
| 394 | 20250106 | 124600 | 10844892950 | 23950 | 23950 | 24000 | 23950 | 321 |
| 395 | 20250106 | 124500 | 10837204500 | 23950 | 24000 | 24000 | 23950 | 11 |
| 396 | 20250106 | 124400 | 10836940550 | 23900 | 23950 | 24000 | 23900 | 1550 |
| 397 | 20250106 | 124300 | 10799778800 | 23950 | 23950 | 23950 | 23950 | 127 |
| 398 | 20250106 | 124200 | 10796737150 | 23950 | 23900 | 23950 | 23900 | 109 |
| 399 | 20250106 | 124100 | 10794127100 | 23900 | 23950 | 23950 | 23850 | 340 |
| 400 | 20250106 | 124000 | 10785998900 | 23900 | 23850 | 23950 | 23850 | 856 |
| 401 | 20250106 | 123900 | 10765571800 | 23850 | 23900 | 23900 | 23850 | 196 |
| 402 | 20250106 | 123800 | 10760895500 | 23900 | 23900 | 23900 | 23850 | 804 |
| 403 | 20250106 | 123700 | 10741680500 | 23900 | 23850 | 23900 | 23850 | 19 |
| 404 | 20250106 | 123600 | 10741226800 | 23850 | 23950 | 24000 | 23850 | 571 |
| 405 | 20250106 | 123500 | 10727550450 | 23950 | 24000 | 24000 | 23850 | 2216 |
| 406 | 20250106 | 123400 | 10674473750 | 24000 | 24000 | 24000 | 24000 | 781 |
| 407 | 20250106 | 123300 | 10655729750 | 24000 | 24050 | 24100 | 24000 | 870 |
| 408 | 20250106 | 123200 | 10634817350 | 24050 | 24050 | 24050 | 24000 | 826 |
| 409 | 20250106 | 123100 | 10614954800 | 24050 | 24050 | 24050 | 24000 | 213 |
| 410 | 20250106 | 123000 | 10609840500 | 24050 | 24050 | 24050 | 23950 | 1384 |
| 411 | 20250106 | 122900 | 10576610400 | 24100 | 24100 | 24100 | 24100 | 222 |
| 412 | 20250106 | 122800 | 10571260200 | 24050 | 24000 | 24050 | 23950 | 1354 |
| 413 | 20250106 | 122700 | 10538756300 | 23950 | 23900 | 23950 | 23900 | 296 |
| 414 | 20250106 | 122600 | 10531676750 | 23950 | 24000 | 24000 | 23950 | 232 |
| 415 | 20250106 | 122500 | 10526115850 | 23950 | 23950 | 23950 | 23950 | 337 |
| 416 | 20250106 | 122400 | 10518044700 | 23900 | 23950 | 24000 | 23900 | 1424 |
| 417 | 20250106 | 122300 | 10483919150 | 24000 | 24000 | 24000 | 23950 | 141 |
| 418 | 20250106 | 122200 | 10480537200 | 24000 | 24050 | 24050 | 24000 | 621 |
| 419 | 20250106 | 122100 | 10465632650 | 24050 | 24000 | 24100 | 24000 | 176 |
| 420 | 20250106 | 122000 | 10461397050 | 24100 | 24000 | 24100 | 24000 | 867 |
| 421 | 20250106 | 121900 | 10440564750 | 24050 | 24050 | 24050 | 24050 | 210 |
| 422 | 20250106 | 121800 | 10435514250 | 24050 | 24050 | 24050 | 24050 | 134 |
| 423 | 20250106 | 121700 | 10432291550 | 24050 | 24000 | 24050 | 24000 | 551 |
| 424 | 20250106 | 121600 | 10419049000 | 24000 | 24050 | 24100 | 24000 | 1978 |
| 425 | 20250106 | 121500 | 10371506300 | 24050 | 24100 | 24150 | 24050 | 708 |
| 426 | 20250106 | 121400 | 10354443250 | 24100 | 24150 | 24150 | 24100 | 151 |
| 427 | 20250106 | 121300 | 10350796850 | 24150 | 24150 | 24150 | 24150 | 124 |
| 428 | 20250106 | 121200 | 10347802250 | 24100 | 24100 | 24100 | 24050 | 352 |
| 429 | 20250106 | 121100 | 10339319650 | 24100 | 24050 | 24100 | 24050 | 1091 |
| 430 | 20250106 | 121000 | 10313029500 | 24050 | 24050 | 24050 | 24000 | 1441 |
| 431 | 20250106 | 120900 | 10278384100 | 24000 | 24000 | 24050 | 23950 | 2004 |
| 432 | 20250106 | 120800 | 10230337400 | 24000 | 24000 | 24000 | 24000 | 542 |
| 433 | 20250106 | 120700 | 10217329400 | 23950 | 23950 | 23950 | 23900 | 342 |
| 434 | 20250106 | 120600 | 10209139850 | 23900 | 23950 | 23950 | 23900 | 1036 |
| 435 | 20250106 | 120500 | 10184332800 | 24000 | 23800 | 24000 | 23800 | 3271 |
| 436 | 20250106 | 120400 | 10105980050 | 23800 | 23800 | 23800 | 23800 | 1205 |
| 437 | 20250106 | 120300 | 10077301050 | 23800 | 23800 | 23800 | 23750 | 742 |
| 438 | 20250106 | 120200 | 10059677200 | 23800 | 23850 | 23850 | 23700 | 10776 |
| 439 | 20250106 | 120100 | 9803386850 | 23900 | 24000 | 24000 | 23900 | 791 |
| 440 | 20250106 | 120000 | 9784449850 | 24050 | 24000 | 24050 | 23950 | 284 |
| 441 | 20250106 | 115900 | 9777632950 | 23950 | 24000 | 24000 | 23950 | 265 |
| 442 | 20250106 | 115800 | 9771279500 | 24000 | 24050 | 24050 | 24000 | 172 |
| 443 | 20250106 | 115700 | 9767151000 | 24000 | 23950 | 24000 | 23950 | 402 |
| 444 | 20250106 | 115600 | 9757506600 | 24000 | 23950 | 24000 | 23950 | 200 |
| 445 | 20250106 | 115500 | 9752707550 | 23900 | 23850 | 23950 | 23850 | 1120 |
| 446 | 20250106 | 115400 | 9725940000 | 23900 | 23950 | 23950 | 23900 | 289 |
| 447 | 20250106 | 115300 | 9719024100 | 24000 | 24000 | 24000 | 23950 | 333 |
| 448 | 20250106 | 115200 | 9711034750 | 23950 | 23900 | 23950 | 23900 | 892 |
| 449 | 20250106 | 115100 | 9689705800 | 23950 | 23950 | 24000 | 23900 | 1555 |
| 450 | 20250106 | 115000 | 9652462250 | 24000 | 24000 | 24000 | 23900 | 1944 |
| 451 | 20250106 | 114900 | 9605871200 | 24000 | 23950 | 24000 | 23950 | 457 |
| 452 | 20250106 | 114800 | 9594906750 | 23950 | 23950 | 23950 | 23900 | 494 |
| 453 | 20250106 | 114700 | 9583084700 | 23900 | 23850 | 23950 | 23850 | 798 |
| 454 | 20250106 | 114600 | 9563998500 | 23900 | 23750 | 23950 | 23750 | 502 |
| 455 | 20250106 | 114500 | 9552021150 | 23750 | 24100 | 24100 | 23750 | 10034 |
| 456 | 20250106 | 114400 | 9312774900 | 24200 | 24200 | 24200 | 24100 | 654 |
| 457 | 20250106 | 114300 | 9296970100 | 24150 | 24200 | 24200 | 24100 | 67 |
| 458 | 20250106 | 114200 | 9295351000 | 24150 | 24150 | 24150 | 24100 | 904 |
| 459 | 20250106 | 114100 | 9273534150 | 24150 | 24200 | 24300 | 24100 | 1867 |
| 460 | 20250106 | 114000 | 9228404350 | 24200 | 24250 | 24300 | 24200 | 2069 |
| 461 | 20250106 | 113900 | 9178269050 | 24300 | 24300 | 24300 | 24250 | 193 |
| 462 | 20250106 | 113800 | 9173580950 | 24300 | 24350 | 24350 | 24300 | 1875 |
| 463 | 20250106 | 113700 | 9128000450 | 24350 | 24250 | 24350 | 24250 | 234 |
| 464 | 20250106 | 113600 | 9122315050 | 24300 | 24400 | 24400 | 24250 | 550 |
| 465 | 20250106 | 113500 | 9108949850 | 24350 | 24350 | 24400 | 24350 | 1448 |
| 466 | 20250106 | 113400 | 9073650150 | 24400 | 24350 | 24400 | 24350 | 1112 |
| 467 | 20250106 | 113300 | 9046542350 | 24350 | 24350 | 24400 | 24300 | 8376 |
| 468 | 20250106 | 113200 | 8842367050 | 24300 | 24300 | 24350 | 24250 | 629 |
| 469 | 20250106 | 113100 | 8827077100 | 24300 | 24300 | 24350 | 24300 | 1098 |
| 470 | 20250106 | 113000 | 8800368700 | 24300 | 24350 | 24350 | 24250 | 3873 |
| 471 | 20250106 | 112900 | 8706212550 | 24350 | 24350 | 24350 | 24300 | 932 |
| 472 | 20250106 | 112800 | 8683526000 | 24350 | 24300 | 24350 | 24250 | 1315 |
| 473 | 20250106 | 112700 | 8651572600 | 24250 | 24300 | 24300 | 24250 | 6489 |
| 474 | 20250106 | 112600 | 8493917950 | 24250 | 24250 | 24250 | 24200 | 2454 |
| 475 | 20250106 | 112500 | 8434419550 | 24250 | 24100 | 24250 | 24100 | 1109 |
| 476 | 20250106 | 112400 | 8407594900 | 24150 | 24050 | 24150 | 24050 | 653 |
| 477 | 20250106 | 112300 | 8391878700 | 24150 | 24250 | 24250 | 24100 | 1799 |
| 478 | 20250106 | 112200 | 8348406150 | 24200 | 24200 | 24250 | 24150 | 2241 |
| 479 | 20250106 | 112100 | 8294187150 | 24200 | 24200 | 24250 | 24150 | 7261 |
| 480 | 20250106 | 112000 | 8118428900 | 24250 | 24250 | 24250 | 24200 | 9073 |
| 481 | 20250106 | 111900 | 7898559600 | 24250 | 24150 | 24250 | 24150 | 5773 |
| 482 | 20250106 | 111800 | 7758865100 | 24150 | 24100 | 24150 | 24050 | 3317 |
| 483 | 20250106 | 111700 | 7678786250 | 24150 | 24100 | 24150 | 24100 | 2202 |
| 484 | 20250106 | 111600 | 7625665250 | 24100 | 24050 | 24100 | 24000 | 2894 |
| 485 | 20250106 | 111500 | 7555977500 | 24050 | 24050 | 24050 | 24000 | 1622 |
| 486 | 20250106 | 111400 | 7516968550 | 24050 | 24050 | 24050 | 24000 | 1551 |
| 487 | 20250106 | 111300 | 7479672150 | 24050 | 23950 | 24050 | 23900 | 2819 |
| 488 | 20250106 | 111200 | 7412043300 | 23950 | 23900 | 23950 | 23900 | 743 |
| 489 | 20250106 | 111100 | 7394249600 | 23950 | 24000 | 24000 | 23900 | 1273 |
| 490 | 20250106 | 111000 | 7363714050 | 23950 | 23900 | 24000 | 23900 | 2078 |
| 491 | 20250106 | 110900 | 7313959750 | 23950 | 23950 | 23950 | 23950 | 686 |
| 492 | 20250106 | 110800 | 7297530050 | 23950 | 23950 | 23950 | 23850 | 1004 |
| 493 | 20250106 | 110700 | 7273507600 | 23900 | 23900 | 23900 | 23850 | 310 |
| 494 | 20250106 | 110600 | 7266099200 | 23900 | 23900 | 23900 | 23850 | 144 |
| 495 | 20250106 | 110500 | 7262657650 | 23900 | 23900 | 23900 | 23850 | 1569 |
| 496 | 20250106 | 110400 | 7225165750 | 23900 | 23850 | 23900 | 23850 | 373 |
| 497 | 20250106 | 110300 | 7216261750 | 23900 | 23850 | 23900 | 23850 | 1251 |
| 498 | 20250106 | 110200 | 7186419500 | 23900 | 23900 | 23900 | 23850 | 1002 |
| 499 | 20250106 | 110100 | 7162475100 | 23900 | 23850 | 23900 | 23850 | 272 |
| 500 | 20250106 | 110000 | 7155980500 | 23850 | 23900 | 23900 | 23850 | 1603 |
| 501 | 20250106 | 105900 | 7117698900 | 23850 | 23850 | 23900 | 23800 | 871 |
| 502 | 20250106 | 105800 | 7096908750 | 23800 | 23850 | 23850 | 23800 | 285 |
| 503 | 20250106 | 105700 | 7090122350 | 23850 | 23850 | 23850 | 23800 | 1223 |
| 504 | 20250106 | 105600 | 7060968250 | 23850 | 23850 | 23850 | 23850 | 193 |
| 505 | 20250106 | 105500 | 7056365200 | 23800 | 23850 | 23850 | 23800 | 540 |
| 506 | 20250106 | 105400 | 7043489050 | 23800 | 23800 | 23850 | 23800 | 332 |
| 507 | 20250106 | 105300 | 7035586600 | 23800 | 23800 | 23800 | 23750 | 259 |
| 508 | 20250106 | 105200 | 7029422450 | 23800 | 23750 | 23800 | 23750 | 822 |
| 509 | 20250106 | 105100 | 7009859850 | 23750 | 23750 | 23800 | 23750 | 498 |
| 510 | 20250106 | 105000 | 6998021450 | 23750 | 23800 | 23800 | 23750 | 392 |
| 511 | 20250106 | 104900 | 6988695600 | 23750 | 23750 | 23800 | 23750 | 314 |
| 512 | 20250106 | 104800 | 6981233700 | 23750 | 23750 | 23750 | 23750 | 173 |
| 513 | 20250106 | 104700 | 6977124950 | 23750 | 23700 | 23750 | 23700 | 445 |
| 514 | 20250106 | 104600 | 6966570300 | 23750 | 23750 | 23750 | 23750 | 739 |
| 515 | 20250106 | 104500 | 6949019050 | 23800 | 23750 | 23800 | 23750 | 430 |
| 516 | 20250106 | 104400 | 6938793800 | 23800 | 23800 | 23800 | 23750 | 173 |
| 517 | 20250106 | 104300 | 6934677750 | 23700 | 23750 | 23800 | 23700 | 457 |
| 518 | 20250106 | 104200 | 6923821250 | 23750 | 23750 | 23800 | 23750 | 54 |
| 519 | 20250106 | 104100 | 6922538250 | 23700 | 23750 | 23800 | 23700 | 1529 |
| 520 | 20250106 | 104000 | 6886278250 | 23750 | 23800 | 23800 | 23750 | 254 |
| 521 | 20250106 | 103900 | 6880245250 | 23750 | 23750 | 23800 | 23750 | 342 |
| 522 | 20250106 | 103800 | 6872116550 | 23750 | 23750 | 23750 | 23700 | 328 |
| 523 | 20250106 | 103700 | 6864331550 | 23750 | 23750 | 23750 | 23700 | 241 |
| 524 | 20250106 | 103600 | 6858611350 | 23750 | 23700 | 23800 | 23700 | 1118 |
| 525 | 20250106 | 103500 | 6832067900 | 23700 | 23700 | 23750 | 23700 | 465 |
| 526 | 20250106 | 103400 | 6821046900 | 23700 | 23700 | 23750 | 23700 | 254 |
| 527 | 20250106 | 103300 | 6815026600 | 23700 | 23750 | 23750 | 23700 | 242 |
| 528 | 20250106 | 103200 | 6809284000 | 23750 | 23650 | 23750 | 23650 | 550 |
| 529 | 20250106 | 103100 | 6796249600 | 23650 | 23700 | 23700 | 23650 | 363 |
| 530 | 20250106 | 103000 | 6787648600 | 23700 | 23650 | 23700 | 23650 | 554 |
| 531 | 20250106 | 102900 | 6774523650 | 23650 | 23700 | 23700 | 23600 | 648 |
| 532 | 20250106 | 102800 | 6759209300 | 23650 | 23700 | 23750 | 23600 | 329 |
| 533 | 20250106 | 102700 | 6751422050 | 23700 | 23600 | 23700 | 23600 | 562 |
| 534 | 20250106 | 102600 | 6738149100 | 23600 | 23650 | 23650 | 23600 | 1761 |
| 535 | 20250106 | 102500 | 6696588950 | 23650 | 23600 | 23700 | 23600 | 1246 |
| 536 | 20250106 | 102400 | 6667161500 | 23650 | 23700 | 23750 | 23600 | 1025 |
| 537 | 20250106 | 102300 | 6642908600 | 23700 | 23700 | 23800 | 23700 | 1137 |
| 538 | 20250106 | 102200 | 6615944000 | 23700 | 23900 | 23900 | 23700 | 885 |
| 539 | 20250106 | 102100 | 6594883050 | 23850 | 23800 | 23850 | 23800 | 291 |
| 540 | 20250106 | 102000 | 6587947550 | 23800 | 23900 | 23950 | 23800 | 468 |
| 541 | 20250106 | 101900 | 6576776300 | 23950 | 23900 | 24000 | 23850 | 2372 |
| 542 | 20250106 | 101800 | 6520002950 | 23900 | 23850 | 23900 | 23800 | 905 |
| 543 | 20250106 | 101700 | 6498419300 | 23850 | 23650 | 23850 | 23600 | 1313 |
| 544 | 20250106 | 101600 | 6467307000 | 23600 | 23700 | 23750 | 23600 | 1671 |
| 545 | 20250106 | 101500 | 6427824500 | 23700 | 23650 | 23750 | 23650 | 2623 |
| 546 | 20250106 | 101400 | 6365690350 | 23650 | 23650 | 23700 | 23600 | 295 |
| 547 | 20250106 | 101300 | 6358713100 | 23650 | 23650 | 23700 | 23600 | 687 |
| 548 | 20250106 | 101200 | 6342471250 | 23650 | 23650 | 23700 | 23650 | 1671 |
| 549 | 20250106 | 101100 | 6302951200 | 23650 | 23650 | 23750 | 23650 | 1125 |
| 550 | 20250106 | 101000 | 6276322150 | 23650 | 23800 | 23800 | 23650 | 3273 |
| 551 | 20250106 | 100900 | 6198698950 | 23800 | 23800 | 23850 | 23750 | 2076 |
| 552 | 20250106 | 100800 | 6149330750 | 23800 | 23950 | 23950 | 23800 | 2045 |
| 553 | 20250106 | 100700 | 6100569250 | 23950 | 23950 | 24050 | 23950 | 7349 |
| 554 | 20250106 | 100600 | 5924240650 | 23950 | 23900 | 24000 | 23850 | 6492 |
| 555 | 20250106 | 100500 | 5769276250 | 23850 | 24000 | 24000 | 23800 | 1607 |
| 556 | 20250106 | 100400 | 5730935850 | 23900 | 23700 | 24050 | 23700 | 9761 |
| 557 | 20250106 | 100300 | 5497549450 | 23750 | 23900 | 23950 | 23700 | 8126 |
| 558 | 20250106 | 100200 | 5303827500 | 23900 | 24200 | 24250 | 23850 | 18102 |
| 559 | 20250106 | 100100 | 4869022400 | 24200 | 23750 | 24250 | 23650 | 37133 |
| 560 | 20250106 | 100000 | 3979361100 | 23750 | 23550 | 23750 | 23550 | 8360 |
| 561 | 20250106 | 095900 | 3781561250 | 23550 | 23550 | 23550 | 23500 | 2874 |
| 562 | 20250106 | 095800 | 3713943500 | 23500 | 23650 | 23650 | 23500 | 7317 |
| 563 | 20250106 | 095700 | 3541522000 | 23650 | 23650 | 23700 | 23600 | 5322 |
| 564 | 20250106 | 095600 | 3415652850 | 23600 | 23500 | 23650 | 23500 | 2610 |
| 565 | 20250106 | 095500 | 3354100650 | 23450 | 23500 | 23600 | 23450 | 8801 |
| 566 | 20250106 | 095400 | 3147170200 | 23450 | 23400 | 23500 | 23350 | 3663 |
| 567 | 20250106 | 095300 | 3061335200 | 23400 | 23300 | 23450 | 23250 | 6742 |
| 568 | 20250106 | 095200 | 2903911350 | 23250 | 23200 | 23250 | 23200 | 319 |
| 569 | 20250106 | 095100 | 2896495850 | 23200 | 23200 | 23200 | 23150 | 557 |
| 570 | 20250106 | 095000 | 2883574150 | 23150 | 23200 | 23200 | 23150 | 238 |
| 571 | 20250106 | 094900 | 2878061400 | 23200 | 23150 | 23200 | 23150 | 1660 |
| 572 | 20250106 | 094800 | 2839573250 | 23200 | 23150 | 23200 | 23150 | 411 |
| 573 | 20250106 | 094700 | 2830040100 | 23200 | 23250 | 23250 | 23150 | 1649 |
| 574 | 20250106 | 094600 | 2791760800 | 23250 | 23250 | 23300 | 23250 | 1771 |
| 575 | 20250106 | 094500 | 2750561500 | 23300 | 23350 | 23350 | 23250 | 3421 |
| 576 | 20250106 | 094400 | 2670848050 | 23350 | 23300 | 23350 | 23250 | 4481 |
| 577 | 20250106 | 094300 | 2566301600 | 23300 | 23300 | 23350 | 23200 | 5398 |
| 578 | 20250106 | 094200 | 2440588800 | 23300 | 23200 | 23300 | 23200 | 1925 |
| 579 | 20250106 | 094100 | 2395843350 | 23250 | 23150 | 23250 | 23150 | 4341 |
| 580 | 20250106 | 094000 | 2295032100 | 23200 | 23150 | 23200 | 23150 | 837 |
| 581 | 20250106 | 093900 | 2275654400 | 23150 | 23150 | 23150 | 23050 | 3748 |
| 582 | 20250106 | 093800 | 2188957350 | 23150 | 23050 | 23150 | 23050 | 1029 |
| 583 | 20250106 | 093700 | 2165190200 | 23050 | 23000 | 23150 | 23000 | 4666 |
| 584 | 20250106 | 093600 | 2057443300 | 22950 | 23000 | 23000 | 22950 | 413 |
| 585 | 20250106 | 093500 | 2047951850 | 23000 | 22950 | 23050 | 22950 | 1895 |
| 586 | 20250106 | 093400 | 2004366250 | 22950 | 22950 | 23000 | 22900 | 578 |
| 587 | 20250106 | 093300 | 1991098100 | 22950 | 22950 | 22950 | 22900 | 868 |
| 588 | 20250106 | 093200 | 1971177600 | 22900 | 22850 | 22900 | 22850 | 671 |
| 589 | 20250106 | 093100 | 1955812450 | 22850 | 22850 | 22900 | 22850 | 805 |
| 590 | 20250106 | 093000 | 1937415200 | 22850 | 22850 | 22900 | 22850 | 829 |
| 591 | 20250106 | 092900 | 1918454750 | 22900 | 22900 | 22950 | 22850 | 967 |
| 592 | 20250106 | 092800 | 1896348900 | 22900 | 22900 | 22950 | 22850 | 2018 |
| 593 | 20250106 | 092700 | 1850191400 | 22900 | 22900 | 22950 | 22900 | 115 |
| 594 | 20250106 | 092600 | 1847557300 | 22900 | 22900 | 22950 | 22900 | 999 |
| 595 | 20250106 | 092500 | 1824670600 | 22900 | 22900 | 22950 | 22900 | 818 |
| 596 | 20250106 | 092400 | 1805926850 | 22900 | 22900 | 22950 | 22900 | 171 |
| 597 | 20250106 | 092300 | 1802010300 | 22900 | 22900 | 22950 | 22900 | 1004 |
| 598 | 20250106 | 092200 | 1778993350 | 22900 | 23000 | 23000 | 22900 | 1725 |
| 599 | 20250106 | 092100 | 1739432700 | 23000 | 22950 | 23000 | 22900 | 780 |
| 600 | 20250106 | 092000 | 1721530250 | 23000 | 22950 | 23000 | 22950 | 1124 |
| 601 | 20250106 | 091900 | 1695729250 | 22950 | 22950 | 23000 | 22950 | 210 |
| 602 | 20250106 | 091800 | 1690909700 | 22950 | 22900 | 23000 | 22900 | 469 |
| 603 | 20250106 | 091700 | 1680159800 | 22900 | 22900 | 22900 | 22800 | 736 |
| 604 | 20250106 | 091600 | 1663344000 | 22900 | 22950 | 22950 | 22800 | 543 |
| 605 | 20250106 | 091500 | 1650925150 | 22900 | 23000 | 23050 | 22900 | 687 |
| 606 | 20250106 | 091400 | 1635157150 | 23000 | 22950 | 23050 | 22950 | 3176 |
| 607 | 20250106 | 091300 | 1562214050 | 22950 | 22800 | 22950 | 22750 | 4017 |
| 608 | 20250106 | 091200 | 1470334900 | 22800 | 22900 | 22950 | 22800 | 752 |
| 609 | 20250106 | 091100 | 1453142100 | 22900 | 23000 | 23000 | 22900 | 660 |
| 610 | 20250106 | 091000 | 1438000450 | 23000 | 23100 | 23100 | 22950 | 2415 |
| 611 | 20250106 | 090900 | 1382290050 | 23050 | 23000 | 23150 | 22950 | 6666 |
| 612 | 20250106 | 090800 | 1228290650 | 22950 | 22750 | 23050 | 22750 | 4218 |
| 613 | 20250106 | 090700 | 1131464500 | 22700 | 22600 | 22750 | 22600 | 794 |
| 614 | 20250106 | 090600 | 1113440150 | 22600 | 22550 | 22700 | 22550 | 2066 |
| 615 | 20250106 | 090500 | 1066773200 | 22550 | 22700 | 22700 | 22500 | 9559 |
| 616 | 20250106 | 090400 | 850781200 | 22750 | 22750 | 22750 | 22650 | 1861 |
| 617 | 20250106 | 090300 | 808526900 | 22700 | 22900 | 22900 | 22650 | 6759 |
| 618 | 20250106 | 090200 | 654551200 | 22900 | 23050 | 23100 | 22900 | 3522 |
| 619 | 20250106 | 090100 | 573401850 | 23050 | 22950 | 23100 | 22850 | 7232 |
| 620 | 20250106 | 090000 | 407943000 | 23000 | 23300 | 23300 | 23000 | 17252 |