33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 3 | 20250113 | 191600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250113 | 191500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250113 | 191400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250113 | 191300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250113 | 191200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250113 | 191100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250113 | 191000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250113 | 190900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250113 | 190800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250113 | 190700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250113 | 190600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250113 | 190500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250113 | 190400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250113 | 190300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250113 | 190200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250113 | 190100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250113 | 190000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250113 | 185900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250113 | 185800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250113 | 185700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250113 | 185600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250113 | 185500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250113 | 185400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250113 | 185300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250113 | 185200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250113 | 185100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250113 | 185000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250113 | 184900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250113 | 184800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250113 | 184700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 33 | 20250113 | 184600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250113 | 184500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250113 | 184400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250113 | 184300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250113 | 184200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250113 | 184100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250113 | 184000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250113 | 183900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250113 | 183800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250113 | 183700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250113 | 183600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250113 | 183500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250113 | 183400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250113 | 183300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250113 | 183200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250113 | 183100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250113 | 183000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250113 | 182900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250113 | 182800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250113 | 182700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250113 | 182600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250113 | 182500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250113 | 182400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250113 | 182300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250113 | 182200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250113 | 182100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250113 | 182000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250113 | 181900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250113 | 181800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250113 | 181700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 63 | 20250113 | 181600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250113 | 181500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250113 | 181400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250113 | 181300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250113 | 181200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250113 | 181100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250113 | 181000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250113 | 180900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250113 | 180800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250113 | 180700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250113 | 180600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250113 | 180500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250113 | 180400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250113 | 180300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250113 | 180200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250113 | 180100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250113 | 180000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250113 | 175900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250113 | 175800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250113 | 175700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250113 | 175600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250113 | 175500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250113 | 175400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250113 | 175300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250113 | 175200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250113 | 175100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250113 | 175000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250113 | 174900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250113 | 174800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250113 | 174700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 93 | 20250113 | 174600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250113 | 174500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250113 | 174400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250113 | 174300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250113 | 174200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250113 | 174100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250113 | 174000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250113 | 173900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250113 | 173800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250113 | 173700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250113 | 173600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250113 | 173500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250113 | 173400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250113 | 173300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250113 | 173200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250113 | 173100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250113 | 173000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250113 | 172900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250113 | 172800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250113 | 172700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250113 | 172600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250113 | 172500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250113 | 172400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250113 | 172300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250113 | 172200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250113 | 172100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250113 | 172000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250113 | 171900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250113 | 171800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250113 | 171700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 123 | 20250113 | 171600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250113 | 171500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250113 | 171400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250113 | 171300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250113 | 171200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250113 | 171100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250113 | 171000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250113 | 170900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250113 | 170800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250113 | 170700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250113 | 170600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250113 | 170500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250113 | 170400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250113 | 170300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250113 | 170200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250113 | 170100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250113 | 170000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250113 | 165900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250113 | 165800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250113 | 165700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250113 | 165600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250113 | 165500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250113 | 165400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250113 | 165300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250113 | 165200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250113 | 165100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250113 | 165000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250113 | 164900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250113 | 164800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250113 | 164700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 153 | 20250113 | 164600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250113 | 164500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250113 | 164400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250113 | 164300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250113 | 164200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250113 | 164100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250113 | 164000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250113 | 163900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250113 | 163800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250113 | 163700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250113 | 163600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250113 | 163500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250113 | 163400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250113 | 163300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250113 | 163200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250113 | 163100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250113 | 163000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250113 | 162900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250113 | 162800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250113 | 162700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250113 | 162600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250113 | 162500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250113 | 162400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250113 | 162300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250113 | 162200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250113 | 162100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250113 | 162000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250113 | 161900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250113 | 161800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250113 | 161700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 183 | 20250113 | 161600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250113 | 161500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250113 | 161400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250113 | 161300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250113 | 161200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250113 | 161100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250113 | 161000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250113 | 160900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250113 | 160800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250113 | 160700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250113 | 160600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250113 | 160500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250113 | 160400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250113 | 160300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250113 | 160200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250113 | 160100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250113 | 160000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250113 | 155900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250113 | 155800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250113 | 155700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250113 | 155600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20250113 | 155500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20250113 | 155400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20250113 | 155300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20250113 | 155200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20250113 | 155100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20250113 | 155000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20250113 | 154900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20250113 | 154800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20250113 | 154700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 213 | 20250113 | 154600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20250113 | 154500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20250113 | 154400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20250113 | 154300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20250113 | 154200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20250113 | 154100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20250113 | 154000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20250113 | 153900 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20250113 | 153800 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20250113 | 153700 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20250113 | 153600 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20250113 | 153500 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20250113 | 153400 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20250113 | 153300 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20250113 | 153200 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20250113 | 153100 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20250113 | 153000 | 8223891450 | 23950 | 23950 | 23950 | 23950 | 3970 |
| 230 | 20250113 | 152900 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20250113 | 152800 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20250113 | 152700 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20250113 | 152600 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20250113 | 152500 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20250113 | 152400 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20250113 | 152300 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20250113 | 152200 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20250113 | 152100 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20250113 | 152000 | 8128809950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20250113 | 151900 | 8128809950 | 23950 | 23850 | 23950 | 23850 | 4603 |
| 241 | 20250113 | 151800 | 8018830900 | 23900 | 23950 | 23950 | 23850 | 2491 |
| 242 | 20250113 | 151700 | 7959308000 | 23950 | 24000 | 24000 | 23950 | 938 |
| 243 | 20250113 | 151600 | 7936840250 | 23950 | 24000 | 24000 | 23950 | 898 |
| 244 | 20250113 | 151500 | 7915298350 | 23950 | 24000 | 24050 | 23950 | 171 |
| 245 | 20250113 | 151400 | 7911195700 | 24000 | 23900 | 24000 | 23850 | 2969 |
| 246 | 20250113 | 151300 | 7840111800 | 23900 | 23900 | 23950 | 23900 | 1065 |
| 247 | 20250113 | 151200 | 7814656800 | 23900 | 23800 | 23900 | 23800 | 420 |
| 248 | 20250113 | 151100 | 7804631000 | 23850 | 23850 | 23850 | 23800 | 290 |
| 249 | 20250113 | 151000 | 7797727750 | 23700 | 23800 | 23850 | 23700 | 2231 |
| 250 | 20250113 | 150900 | 7744768000 | 23800 | 23800 | 23800 | 23800 | 127 |
| 251 | 20250113 | 150800 | 7741745400 | 23850 | 23850 | 23900 | 23850 | 2238 |
| 252 | 20250113 | 150700 | 7688367500 | 23900 | 23950 | 23950 | 23900 | 258 |
| 253 | 20250113 | 150600 | 7682199800 | 23900 | 23950 | 23950 | 23900 | 89 |
| 254 | 20250113 | 150500 | 7680069200 | 23950 | 23850 | 23950 | 23850 | 690 |
| 255 | 20250113 | 150400 | 7663603700 | 23850 | 23950 | 23950 | 23850 | 580 |
| 256 | 20250113 | 150300 | 7649740600 | 23950 | 23950 | 24000 | 23950 | 872 |
| 257 | 20250113 | 150200 | 7628851550 | 23950 | 24050 | 24050 | 23950 | 113 |
| 258 | 20250113 | 150100 | 7626136100 | 24050 | 24100 | 24100 | 23950 | 1814 |
| 259 | 20250113 | 150000 | 7582516500 | 24050 | 24200 | 24200 | 24000 | 2352 |
| 260 | 20250113 | 145900 | 7525920700 | 24200 | 24150 | 24200 | 24150 | 723 |
| 261 | 20250113 | 145800 | 7508454250 | 24150 | 24150 | 24200 | 24100 | 482 |
| 262 | 20250113 | 145700 | 7496813950 | 24100 | 24100 | 24100 | 24100 | 280 |
| 263 | 20250113 | 145600 | 7490065950 | 24100 | 24000 | 24100 | 23950 | 1216 |
| 264 | 20250113 | 145500 | 7460836550 | 24000 | 23950 | 24000 | 23950 | 82 |
| 265 | 20250113 | 145400 | 7458869300 | 24000 | 23850 | 24000 | 23850 | 1202 |
| 266 | 20250113 | 145300 | 7430089650 | 23850 | 23850 | 23850 | 23850 | 13 |
| 267 | 20250113 | 145200 | 7429779600 | 23800 | 23950 | 23950 | 23800 | 452 |
| 268 | 20250113 | 145100 | 7418998650 | 23850 | 23900 | 23900 | 23850 | 620 |
| 269 | 20250113 | 145000 | 7404191650 | 23900 | 23900 | 23900 | 23850 | 105 |
| 270 | 20250113 | 144900 | 7401683150 | 23850 | 23900 | 23900 | 23850 | 178 |
| 271 | 20250113 | 144800 | 7397435750 | 23850 | 23950 | 23950 | 23850 | 1007 |
| 272 | 20250113 | 144700 | 7373383100 | 23950 | 23950 | 23950 | 23900 | 198 |
| 273 | 20250113 | 144600 | 7368641850 | 23950 | 23900 | 23950 | 23900 | 57 |
| 274 | 20250113 | 144500 | 7367277200 | 23900 | 23950 | 23950 | 23900 | 81 |
| 275 | 20250113 | 144400 | 7365339350 | 23950 | 23950 | 23950 | 23900 | 152 |
| 276 | 20250113 | 144300 | 7361703950 | 23950 | 23950 | 23950 | 23900 | 76 |
| 277 | 20250113 | 144200 | 7359885150 | 23950 | 23900 | 23950 | 23850 | 101 |
| 278 | 20250113 | 144100 | 7357471300 | 23900 | 23900 | 23900 | 23850 | 403 |
| 279 | 20250113 | 144000 | 7347841300 | 23900 | 23900 | 23900 | 23900 | 53 |
| 280 | 20250113 | 143900 | 7346574600 | 23900 | 23900 | 23900 | 23850 | 70 |
| 281 | 20250113 | 143800 | 7344902300 | 23900 | 23900 | 23900 | 23850 | 216 |
| 282 | 20250113 | 143700 | 7339744600 | 23900 | 23900 | 23900 | 23850 | 112 |
| 283 | 20250113 | 143600 | 7337069450 | 23900 | 23900 | 23900 | 23850 | 179 |
| 284 | 20250113 | 143500 | 7332799450 | 23850 | 23900 | 23900 | 23850 | 94 |
| 285 | 20250113 | 143400 | 7330553700 | 23900 | 23850 | 23900 | 23850 | 138 |
| 286 | 20250113 | 143300 | 7327257300 | 23850 | 23900 | 23900 | 23850 | 71 |
| 287 | 20250113 | 143200 | 7325561950 | 23850 | 23850 | 23850 | 23800 | 525 |
| 288 | 20250113 | 143100 | 7313041500 | 23900 | 23900 | 23900 | 23850 | 61 |
| 289 | 20250113 | 143000 | 7311583900 | 23850 | 23850 | 23900 | 23850 | 164 |
| 290 | 20250113 | 142900 | 7307672000 | 23900 | 23850 | 23900 | 23850 | 2001 |
| 291 | 20250113 | 142800 | 7259948100 | 23850 | 23900 | 23900 | 23850 | 394 |
| 292 | 20250113 | 142700 | 7250532250 | 23900 | 23850 | 23900 | 23850 | 119 |
| 293 | 20250113 | 142600 | 7247690200 | 23900 | 23900 | 23900 | 23850 | 125 |
| 294 | 20250113 | 142500 | 7244703950 | 23900 | 23850 | 23900 | 23850 | 227 |
| 295 | 20250113 | 142400 | 7239279250 | 23850 | 23900 | 23900 | 23850 | 100 |
| 296 | 20250113 | 142300 | 7236891650 | 23900 | 23900 | 23900 | 23900 | 79 |
| 297 | 20250113 | 142200 | 7235003550 | 23900 | 23900 | 23900 | 23850 | 113 |
| 298 | 20250113 | 142100 | 7232304400 | 23850 | 23800 | 23900 | 23800 | 209 |
| 299 | 20250113 | 142000 | 7227319600 | 23850 | 23850 | 23850 | 23800 | 305 |
| 300 | 20250113 | 141900 | 7220058650 | 23850 | 23850 | 23850 | 23850 | 1350 |
| 301 | 20250113 | 141800 | 7187861150 | 23900 | 23900 | 23900 | 23850 | 198 |
| 302 | 20250113 | 141700 | 7183130550 | 23900 | 23900 | 23900 | 23900 | 95 |
| 303 | 20250113 | 141600 | 7180860050 | 23850 | 23900 | 23900 | 23850 | 118 |
| 304 | 20250113 | 141500 | 7178040850 | 23900 | 23850 | 23900 | 23850 | 158 |
| 305 | 20250113 | 141400 | 7174271150 | 23850 | 23900 | 23900 | 23850 | 67 |
| 306 | 20250113 | 141300 | 7172671400 | 23900 | 23850 | 23900 | 23850 | 65 |
| 307 | 20250113 | 141200 | 7171118750 | 23900 | 23900 | 23900 | 23850 | 258 |
| 308 | 20250113 | 141100 | 7164953500 | 23900 | 23850 | 23900 | 23850 | 78 |
| 309 | 20250113 | 141000 | 7163090900 | 23900 | 23900 | 23900 | 23900 | 70 |
| 310 | 20250113 | 140900 | 7161417900 | 23900 | 23900 | 23900 | 23850 | 127 |
| 311 | 20250113 | 140800 | 7158384900 | 23900 | 23900 | 23900 | 23900 | 103 |
| 312 | 20250113 | 140700 | 7155923200 | 23900 | 23900 | 23900 | 23850 | 139 |
| 313 | 20250113 | 140600 | 7152602850 | 23900 | 23850 | 23900 | 23800 | 418 |
| 314 | 20250113 | 140500 | 7142626500 | 23850 | 23900 | 23900 | 23850 | 566 |
| 315 | 20250113 | 140400 | 7129126250 | 23900 | 23950 | 23950 | 23850 | 223 |
| 316 | 20250113 | 140300 | 7123790450 | 23950 | 23950 | 23950 | 23900 | 143 |
| 317 | 20250113 | 140200 | 7120367300 | 23950 | 23950 | 23950 | 23950 | 3 |
| 318 | 20250113 | 140100 | 7120295450 | 23950 | 23900 | 23950 | 23900 | 91 |
| 319 | 20250113 | 140000 | 7118116750 | 23900 | 23850 | 23900 | 23800 | 256 |
| 320 | 20250113 | 135900 | 7112009050 | 23850 | 23900 | 23900 | 23850 | 423 |
| 321 | 20250113 | 135800 | 7101920450 | 23900 | 23900 | 23900 | 23850 | 65 |
| 322 | 20250113 | 135700 | 7100367000 | 23900 | 23950 | 23950 | 23900 | 499 |
| 323 | 20250113 | 135600 | 7088434200 | 23950 | 23950 | 23950 | 23900 | 189 |
| 324 | 20250113 | 135500 | 7083913300 | 23900 | 23950 | 23950 | 23900 | 134 |
| 325 | 20250113 | 135400 | 7080705750 | 23950 | 23900 | 23950 | 23900 | 186 |
| 326 | 20250113 | 135300 | 7076257050 | 23900 | 23950 | 23950 | 23900 | 296 |
| 327 | 20250113 | 135200 | 7069168300 | 23950 | 23950 | 23950 | 23900 | 112 |
| 328 | 20250113 | 135100 | 7066488400 | 23950 | 23900 | 23950 | 23850 | 168 |
| 329 | 20250113 | 135000 | 7062472450 | 23950 | 23900 | 23950 | 23900 | 74 |
| 330 | 20250113 | 134900 | 7060701250 | 23850 | 23850 | 23850 | 23850 | 101 |
| 331 | 20250113 | 134800 | 7058292400 | 23850 | 23950 | 23950 | 23850 | 1105 |
| 332 | 20250113 | 134700 | 7031903050 | 23950 | 23950 | 23950 | 23950 | 167 |
| 333 | 20250113 | 134600 | 7027903400 | 23950 | 23950 | 23950 | 23900 | 152 |
| 334 | 20250113 | 134500 | 7024263950 | 23950 | 23950 | 23950 | 23950 | 72 |
| 335 | 20250113 | 134400 | 7022539550 | 23950 | 23950 | 23950 | 23900 | 204 |
| 336 | 20250113 | 134300 | 7017655350 | 23950 | 23950 | 23950 | 23950 | 110 |
| 337 | 20250113 | 134200 | 7015020850 | 23950 | 23950 | 23950 | 23900 | 158 |
| 338 | 20250113 | 134100 | 7011242750 | 23900 | 23900 | 23950 | 23900 | 1215 |
| 339 | 20250113 | 134000 | 6982204150 | 23950 | 23950 | 23950 | 23900 | 46 |
| 340 | 20250113 | 133900 | 6981103850 | 23950 | 23950 | 23950 | 23950 | 136 |
| 341 | 20250113 | 133800 | 6977846650 | 23900 | 23950 | 23950 | 23900 | 171 |
| 342 | 20250113 | 133700 | 6973752800 | 23950 | 23950 | 23950 | 23950 | 154 |
| 343 | 20250113 | 133600 | 6970064500 | 23900 | 23800 | 23900 | 23750 | 1904 |
| 344 | 20250113 | 133500 | 6924601200 | 23800 | 23750 | 23800 | 23750 | 128 |
| 345 | 20250113 | 133400 | 6921557600 | 23750 | 23750 | 23750 | 23700 | 48 |
| 346 | 20250113 | 133300 | 6920418600 | 23750 | 23800 | 23800 | 23750 | 492 |
| 347 | 20250113 | 133200 | 6908731650 | 23800 | 23750 | 23800 | 23750 | 176 |
| 348 | 20250113 | 133100 | 6904551550 | 23750 | 23750 | 23750 | 23700 | 26 |
| 349 | 20250113 | 133000 | 6903934800 | 23650 | 23650 | 23700 | 23600 | 3889 |
| 350 | 20250113 | 132900 | 6811985500 | 23650 | 23650 | 23650 | 23600 | 201 |
| 351 | 20250113 | 132800 | 6807239800 | 23650 | 23750 | 23800 | 23600 | 3001 |
| 352 | 20250113 | 132700 | 6736202250 | 23800 | 23800 | 23850 | 23800 | 385 |
| 353 | 20250113 | 132600 | 6727039150 | 23850 | 23800 | 23850 | 23800 | 74 |
| 354 | 20250113 | 132500 | 6725274500 | 23800 | 23800 | 23800 | 23750 | 107 |
| 355 | 20250113 | 132400 | 6722729400 | 23800 | 23900 | 23900 | 23800 | 1623 |
| 356 | 20250113 | 132300 | 6684052700 | 23900 | 23850 | 23900 | 23800 | 1430 |
| 357 | 20250113 | 132200 | 6649985550 | 23800 | 23800 | 23850 | 23800 | 450 |
| 358 | 20250113 | 132100 | 6639271300 | 23800 | 23800 | 23800 | 23750 | 42 |
| 359 | 20250113 | 132000 | 6638273650 | 23750 | 23800 | 23900 | 23750 | 634 |
| 360 | 20250113 | 131900 | 6623196100 | 23800 | 23850 | 23850 | 23800 | 1259 |
| 361 | 20250113 | 131800 | 6593206600 | 23800 | 23850 | 23850 | 23800 | 275 |
| 362 | 20250113 | 131700 | 6586649500 | 23850 | 23900 | 23900 | 23850 | 69 |
| 363 | 20250113 | 131600 | 6585003250 | 23900 | 23900 | 23900 | 23900 | 3 |
| 364 | 20250113 | 131500 | 6584931550 | 23850 | 23900 | 23900 | 23850 | 82 |
| 365 | 20250113 | 131400 | 6582974000 | 23900 | 23800 | 23900 | 23800 | 221 |
| 366 | 20250113 | 131300 | 6577704500 | 23850 | 23850 | 23850 | 23800 | 9 |
| 367 | 20250113 | 131200 | 6577490100 | 23850 | 23850 | 23850 | 23800 | 118 |
| 368 | 20250113 | 131100 | 6574679750 | 23800 | 23800 | 23850 | 23800 | 289 |
| 369 | 20250113 | 131000 | 6567801100 | 23850 | 23800 | 23850 | 23800 | 45 |
| 370 | 20250113 | 130900 | 6566729400 | 23800 | 23900 | 23900 | 23800 | 363 |
| 371 | 20250113 | 130800 | 6558071900 | 23900 | 23900 | 23950 | 23900 | 253 |
| 372 | 20250113 | 130700 | 6552025150 | 23950 | 23950 | 23950 | 23950 | 5 |
| 373 | 20250113 | 130600 | 6551905400 | 23900 | 23900 | 23950 | 23900 | 549 |
| 374 | 20250113 | 130500 | 6538784150 | 23950 | 23950 | 23950 | 23900 | 1092 |
| 375 | 20250113 | 130400 | 6512679400 | 23950 | 24000 | 24000 | 23950 | 675 |
| 376 | 20250113 | 130300 | 6496507650 | 24000 | 23950 | 24000 | 23950 | 202 |
| 377 | 20250113 | 130200 | 6491669650 | 24000 | 24000 | 24000 | 23950 | 2430 |
| 378 | 20250113 | 130100 | 6433351250 | 24050 | 24050 | 24050 | 24050 | 13 |
| 379 | 20250113 | 130000 | 6433038600 | 24000 | 24000 | 24050 | 24000 | 354 |
| 380 | 20250113 | 125900 | 6424527000 | 24050 | 24000 | 24050 | 24000 | 33 |
| 381 | 20250113 | 125800 | 6423733600 | 24000 | 24000 | 24050 | 24000 | 145 |
| 382 | 20250113 | 125700 | 6420250150 | 24050 | 24050 | 24050 | 24050 | 53 |
| 383 | 20250113 | 125600 | 6418975500 | 24000 | 24000 | 24050 | 24000 | 82 |
| 384 | 20250113 | 125500 | 6417007000 | 24000 | 24050 | 24050 | 24000 | 379 |
| 385 | 20250113 | 125400 | 6407893400 | 24000 | 24000 | 24050 | 23950 | 2040 |
| 386 | 20250113 | 125300 | 6358933000 | 24050 | 24050 | 24050 | 24000 | 204 |
| 387 | 20250113 | 125200 | 6354030600 | 24050 | 24100 | 24100 | 24050 | 540 |
| 388 | 20250113 | 125100 | 6341022700 | 24050 | 24050 | 24100 | 24050 | 223 |
| 389 | 20250113 | 125000 | 6335657750 | 24100 | 24100 | 24100 | 24050 | 1200 |
| 390 | 20250113 | 124900 | 6306776750 | 24150 | 24200 | 24250 | 24150 | 1726 |
| 391 | 20250113 | 124800 | 6265021300 | 24200 | 24250 | 24250 | 24200 | 480 |
| 392 | 20250113 | 124700 | 6253399100 | 24250 | 24200 | 24250 | 24200 | 669 |
| 393 | 20250113 | 124600 | 6237181400 | 24250 | 24200 | 24250 | 24200 | 30 |
| 394 | 20250113 | 124500 | 6236455200 | 24200 | 24250 | 24250 | 24200 | 668 |
| 395 | 20250113 | 124400 | 6220258350 | 24200 | 24200 | 24200 | 24150 | 796 |
| 396 | 20250113 | 124300 | 6200995250 | 24200 | 24100 | 24200 | 24050 | 2711 |
| 397 | 20250113 | 124200 | 6135533950 | 24100 | 24100 | 24100 | 24050 | 197 |
| 398 | 20250113 | 124100 | 6130786450 | 24100 | 24050 | 24100 | 24050 | 106 |
| 399 | 20250113 | 124000 | 6128232900 | 24100 | 24050 | 24100 | 24000 | 545 |
| 400 | 20250113 | 123900 | 6115112600 | 24000 | 24050 | 24050 | 24000 | 68 |
| 401 | 20250113 | 123800 | 6113479650 | 24050 | 24050 | 24050 | 24000 | 203 |
| 402 | 20250113 | 123700 | 6108597600 | 24000 | 24000 | 24050 | 24000 | 210 |
| 403 | 20250113 | 123600 | 6103557450 | 24000 | 23950 | 24000 | 23950 | 581 |
| 404 | 20250113 | 123500 | 6089615300 | 24000 | 24000 | 24050 | 24000 | 205 |
| 405 | 20250113 | 123400 | 6084689350 | 24000 | 23950 | 24000 | 23950 | 153 |
| 406 | 20250113 | 123300 | 6081022850 | 24000 | 24050 | 24050 | 24000 | 936 |
| 407 | 20250113 | 123200 | 6058558350 | 24000 | 24050 | 24050 | 24000 | 978 |
| 408 | 20250113 | 123100 | 6035053900 | 24100 | 24050 | 24150 | 24050 | 209 |
| 409 | 20250113 | 123000 | 6030010150 | 24100 | 24100 | 24150 | 24100 | 539 |
| 410 | 20250113 | 122900 | 6017019750 | 24150 | 24150 | 24150 | 24150 | 5 |
| 411 | 20250113 | 122800 | 6016899000 | 24150 | 24150 | 24150 | 24100 | 440 |
| 412 | 20250113 | 122700 | 6006284900 | 24150 | 24100 | 24150 | 24100 | 630 |
| 413 | 20250113 | 122600 | 5991101800 | 24100 | 24100 | 24100 | 24050 | 121 |
| 414 | 20250113 | 122500 | 5988191500 | 24050 | 24100 | 24100 | 24050 | 143 |
| 415 | 20250113 | 122400 | 5984751300 | 24100 | 24100 | 24100 | 24050 | 243 |
| 416 | 20250113 | 122300 | 5978896550 | 24100 | 24100 | 24100 | 24050 | 530 |
| 417 | 20250113 | 122200 | 5966123650 | 24100 | 24050 | 24100 | 24050 | 142 |
| 418 | 20250113 | 122100 | 5962708200 | 24100 | 24100 | 24150 | 24100 | 1087 |
| 419 | 20250113 | 122000 | 5936502400 | 24100 | 24100 | 24100 | 24050 | 63 |
| 420 | 20250113 | 121900 | 5934985450 | 24100 | 24100 | 24100 | 24100 | 667 |
| 421 | 20250113 | 121800 | 5918910750 | 24100 | 24150 | 24150 | 24050 | 839 |
| 422 | 20250113 | 121700 | 5898691700 | 24150 | 24100 | 24150 | 24100 | 410 |
| 423 | 20250113 | 121600 | 5888791700 | 24100 | 24150 | 24150 | 24100 | 353 |
| 424 | 20250113 | 121500 | 5880268800 | 24150 | 24150 | 24150 | 24100 | 57 |
| 425 | 20250113 | 121400 | 5878893650 | 24100 | 24150 | 24150 | 24100 | 336 |
| 426 | 20250113 | 121300 | 5870780150 | 24100 | 24150 | 24150 | 24100 | 135 |
| 427 | 20250113 | 121200 | 5867525450 | 24150 | 24100 | 24150 | 24050 | 467 |
| 428 | 20250113 | 121100 | 5856273050 | 24100 | 24050 | 24100 | 24050 | 20 |
| 429 | 20250113 | 121000 | 5855791850 | 24050 | 24100 | 24100 | 24050 | 437 |
| 430 | 20250113 | 120900 | 5845271050 | 24100 | 24050 | 24100 | 24050 | 30 |
| 431 | 20250113 | 120800 | 5844549400 | 24100 | 24000 | 24100 | 24000 | 111 |
| 432 | 20250113 | 120700 | 5841877400 | 24050 | 24050 | 24100 | 24050 | 257 |
| 433 | 20250113 | 120600 | 5835685350 | 24000 | 24050 | 24050 | 24000 | 277 |
| 434 | 20250113 | 120500 | 5829033950 | 24050 | 24100 | 24100 | 24050 | 170 |
| 435 | 20250113 | 120400 | 5824945300 | 24100 | 24100 | 24100 | 24100 | 267 |
| 436 | 20250113 | 120300 | 5818510600 | 24100 | 24100 | 24100 | 24050 | 246 |
| 437 | 20250113 | 120200 | 5812583250 | 24100 | 24100 | 24100 | 24100 | 9 |
| 438 | 20250113 | 120100 | 5812366350 | 24050 | 24100 | 24100 | 24050 | 76 |
| 439 | 20250113 | 120000 | 5810538050 | 24100 | 24100 | 24100 | 24050 | 351 |
| 440 | 20250113 | 115900 | 5802082750 | 24100 | 24100 | 24100 | 24050 | 85 |
| 441 | 20250113 | 115800 | 5800036350 | 24050 | 24100 | 24100 | 24050 | 97 |
| 442 | 20250113 | 115700 | 5797699650 | 24100 | 24050 | 24100 | 24050 | 98 |
| 443 | 20250113 | 115600 | 5795340650 | 24100 | 24100 | 24100 | 24050 | 358 |
| 444 | 20250113 | 115500 | 5786717400 | 24100 | 24050 | 24100 | 24050 | 234 |
| 445 | 20250113 | 115400 | 5781083850 | 24100 | 24050 | 24100 | 24050 | 417 |
| 446 | 20250113 | 115300 | 5771053050 | 24100 | 24050 | 24100 | 24050 | 468 |
| 447 | 20250113 | 115200 | 5759786450 | 24050 | 24100 | 24100 | 24000 | 90 |
| 448 | 20250113 | 115100 | 5757622300 | 24050 | 24100 | 24100 | 24050 | 576 |
| 449 | 20250113 | 115000 | 5743765400 | 24100 | 24100 | 24100 | 24050 | 95 |
| 450 | 20250113 | 114900 | 5741477100 | 24100 | 24050 | 24100 | 24050 | 838 |
| 451 | 20250113 | 114800 | 5721308650 | 24050 | 24050 | 24050 | 24000 | 363 |
| 452 | 20250113 | 114700 | 5712580000 | 24050 | 24050 | 24050 | 24050 | 121 |
| 453 | 20250113 | 114600 | 5709669950 | 24050 | 24000 | 24050 | 24000 | 429 |
| 454 | 20250113 | 114500 | 5699367300 | 23950 | 23950 | 24000 | 23950 | 1265 |
| 455 | 20250113 | 114400 | 5669067900 | 24000 | 24050 | 24050 | 23950 | 993 |
| 456 | 20250113 | 114300 | 5645228950 | 24050 | 24050 | 24050 | 24050 | 66 |
| 457 | 20250113 | 114200 | 5643641650 | 24050 | 24050 | 24050 | 24000 | 954 |
| 458 | 20250113 | 114100 | 5620707000 | 24050 | 24050 | 24050 | 24050 | 105 |
| 459 | 20250113 | 114000 | 5618181750 | 24050 | 24000 | 24050 | 23900 | 914 |
| 460 | 20250113 | 113900 | 5596245000 | 24000 | 23950 | 24000 | 23900 | 394 |
| 461 | 20250113 | 113800 | 5586800450 | 23950 | 24000 | 24000 | 23900 | 74 |
| 462 | 20250113 | 113700 | 5585028100 | 24000 | 24000 | 24000 | 23950 | 181 |
| 463 | 20250113 | 113600 | 5580689100 | 24000 | 23950 | 24000 | 23950 | 109 |
| 464 | 20250113 | 113500 | 5578075300 | 23950 | 23950 | 24050 | 23900 | 1818 |
| 465 | 20250113 | 113400 | 5534470650 | 23900 | 23950 | 23950 | 23900 | 133 |
| 466 | 20250113 | 113300 | 5531288450 | 23950 | 23900 | 23950 | 23900 | 282 |
| 467 | 20250113 | 113200 | 5524539050 | 23950 | 23900 | 23950 | 23850 | 292 |
| 468 | 20250113 | 113100 | 5517552700 | 23900 | 23900 | 23950 | 23850 | 283 |
| 469 | 20250113 | 113000 | 5510789850 | 23900 | 23900 | 23900 | 23850 | 368 |
| 470 | 20250113 | 112900 | 5501994700 | 23900 | 23900 | 23900 | 23850 | 210 |
| 471 | 20250113 | 112800 | 5496976700 | 23900 | 23900 | 23900 | 23900 | 327 |
| 472 | 20250113 | 112700 | 5489161400 | 23900 | 23900 | 23900 | 23850 | 37 |
| 473 | 20250113 | 112600 | 5488278450 | 23900 | 23900 | 23900 | 23900 | 101 |
| 474 | 20250113 | 112500 | 5485864550 | 23900 | 23900 | 23900 | 23850 | 299 |
| 475 | 20250113 | 112400 | 5478719550 | 23900 | 23850 | 23900 | 23850 | 225 |
| 476 | 20250113 | 112300 | 5473342950 | 23850 | 23900 | 23900 | 23850 | 518 |
| 477 | 20250113 | 112200 | 5460985700 | 23900 | 23900 | 23900 | 23850 | 340 |
| 478 | 20250113 | 112100 | 5452859800 | 23900 | 23850 | 23900 | 23850 | 515 |
| 479 | 20250113 | 112000 | 5440563850 | 23800 | 23800 | 23800 | 23800 | 94 |
| 480 | 20250113 | 111900 | 5438326650 | 23800 | 23800 | 23800 | 23750 | 415 |
| 481 | 20250113 | 111800 | 5428450850 | 23800 | 23750 | 23800 | 23700 | 957 |
| 482 | 20250113 | 111700 | 5405699650 | 23800 | 23750 | 23850 | 23700 | 299 |
| 483 | 20250113 | 111600 | 5398593000 | 23750 | 23850 | 23900 | 23750 | 564 |
| 484 | 20250113 | 111500 | 5385188350 | 23900 | 23850 | 23900 | 23800 | 120 |
| 485 | 20250113 | 111400 | 5382327250 | 23850 | 23850 | 23900 | 23850 | 287 |
| 486 | 20250113 | 111300 | 5375476700 | 23850 | 23900 | 23900 | 23850 | 129 |
| 487 | 20250113 | 111200 | 5372398000 | 23850 | 23700 | 23850 | 23700 | 474 |
| 488 | 20250113 | 111100 | 5361128650 | 23700 | 23750 | 23750 | 23700 | 340 |
| 489 | 20250113 | 111000 | 5353054150 | 23750 | 23700 | 23750 | 23700 | 1089 |
| 490 | 20250113 | 110900 | 5327241500 | 23700 | 23700 | 23700 | 23650 | 158 |
| 491 | 20250113 | 110800 | 5323497250 | 23700 | 23700 | 23700 | 23700 | 74 |
| 492 | 20250113 | 110700 | 5321743450 | 23650 | 23650 | 23700 | 23650 | 354 |
| 493 | 20250113 | 110600 | 5313358600 | 23700 | 23700 | 23700 | 23650 | 82 |
| 494 | 20250113 | 110500 | 5311415500 | 23700 | 23650 | 23700 | 23650 | 272 |
| 495 | 20250113 | 110400 | 5304979850 | 23650 | 23650 | 23700 | 23650 | 765 |
| 496 | 20250113 | 110300 | 5286885100 | 23650 | 23650 | 23650 | 23600 | 106 |
| 497 | 20250113 | 110200 | 5284383350 | 23650 | 23650 | 23650 | 23650 | 86 |
| 498 | 20250113 | 110100 | 5282349450 | 23650 | 23700 | 23700 | 23600 | 776 |
| 499 | 20250113 | 110000 | 5264000100 | 23700 | 23700 | 23700 | 23650 | 632 |
| 500 | 20250113 | 105900 | 5249042250 | 23700 | 23700 | 23700 | 23700 | 67 |
| 501 | 20250113 | 105800 | 5247454350 | 23700 | 23700 | 23750 | 23650 | 300 |
| 502 | 20250113 | 105700 | 5240351200 | 23700 | 23700 | 23750 | 23650 | 239 |
| 503 | 20250113 | 105600 | 5234676950 | 23650 | 23700 | 23700 | 23650 | 437 |
| 504 | 20250113 | 105500 | 5224324750 | 23700 | 23650 | 23750 | 23650 | 184 |
| 505 | 20250113 | 105400 | 5219961600 | 23700 | 23750 | 23750 | 23700 | 313 |
| 506 | 20250113 | 105300 | 5212541400 | 23700 | 23650 | 23700 | 23650 | 1773 |
| 507 | 20250113 | 105200 | 5170525650 | 23650 | 23750 | 23750 | 23650 | 176 |
| 508 | 20250113 | 105100 | 5166360450 | 23750 | 23750 | 23750 | 23650 | 127 |
| 509 | 20250113 | 105000 | 5163345850 | 23750 | 23800 | 23900 | 23750 | 321 |
| 510 | 20250113 | 104900 | 5155691750 | 23800 | 23800 | 23800 | 23750 | 355 |
| 511 | 20250113 | 104800 | 5147247350 | 23800 | 23900 | 23900 | 23800 | 2813 |
| 512 | 20250113 | 104700 | 5080284350 | 23900 | 23600 | 23900 | 23600 | 2963 |
| 513 | 20250113 | 104600 | 5009877350 | 23600 | 23600 | 23700 | 23600 | 358 |
| 514 | 20250113 | 104500 | 5001420500 | 23550 | 23500 | 23550 | 23500 | 289 |
| 515 | 20250113 | 104400 | 4994620600 | 23500 | 23550 | 23550 | 23500 | 392 |
| 516 | 20250113 | 104300 | 4985406050 | 23550 | 23500 | 23600 | 23500 | 424 |
| 517 | 20250113 | 104200 | 4975424950 | 23500 | 23550 | 23600 | 23500 | 255 |
| 518 | 20250113 | 104100 | 4969427700 | 23550 | 23600 | 23600 | 23500 | 141 |
| 519 | 20250113 | 104000 | 4966106350 | 23600 | 23600 | 23600 | 23550 | 160 |
| 520 | 20250113 | 103900 | 4962335400 | 23550 | 23550 | 23650 | 23550 | 687 |
| 521 | 20250113 | 103800 | 4946132350 | 23550 | 23650 | 23650 | 23550 | 97 |
| 522 | 20250113 | 103700 | 4943845400 | 23600 | 23700 | 23700 | 23550 | 158 |
| 523 | 20250113 | 103600 | 4940114200 | 23700 | 23550 | 23700 | 23550 | 439 |
| 524 | 20250113 | 103500 | 4929751450 | 23550 | 23500 | 23550 | 23500 | 866 |
| 525 | 20250113 | 103400 | 4909399100 | 23500 | 23450 | 23500 | 23450 | 122 |
| 526 | 20250113 | 103300 | 4906532350 | 23500 | 23500 | 23500 | 23450 | 13 |
| 527 | 20250113 | 103200 | 4906226950 | 23500 | 23500 | 23500 | 23500 | 477 |
| 528 | 20250113 | 103100 | 4895017450 | 23500 | 23450 | 23500 | 23400 | 96 |
| 529 | 20250113 | 103000 | 4892763000 | 23500 | 23500 | 23500 | 23400 | 2429 |
| 530 | 20250113 | 102900 | 4835878300 | 23450 | 23500 | 23600 | 23450 | 299 |
| 531 | 20250113 | 102800 | 4828845850 | 23500 | 23500 | 23500 | 23350 | 4972 |
| 532 | 20250113 | 102700 | 4712355300 | 23500 | 23550 | 23550 | 23500 | 3540 |
| 533 | 20250113 | 102600 | 4629132450 | 23550 | 23550 | 23550 | 23500 | 180 |
| 534 | 20250113 | 102500 | 4624897800 | 23500 | 23500 | 23550 | 23500 | 837 |
| 535 | 20250113 | 102400 | 4605207950 | 23550 | 23550 | 23600 | 23550 | 1484 |
| 536 | 20250113 | 102300 | 4570251000 | 23600 | 23600 | 23600 | 23550 | 538 |
| 537 | 20250113 | 102200 | 4557563900 | 23600 | 23600 | 23600 | 23550 | 474 |
| 538 | 20250113 | 102100 | 4546389700 | 23550 | 23550 | 23600 | 23550 | 265 |
| 539 | 20250113 | 102000 | 4540145200 | 23550 | 23550 | 23600 | 23550 | 392 |
| 540 | 20250113 | 101900 | 4530908250 | 23600 | 23600 | 23650 | 23550 | 1798 |
| 541 | 20250113 | 101800 | 4488475800 | 23650 | 23600 | 23650 | 23550 | 902 |
| 542 | 20250113 | 101700 | 4467184150 | 23550 | 23550 | 23550 | 23500 | 5356 |
| 543 | 20250113 | 101600 | 4341054850 | 23500 | 23500 | 23550 | 23500 | 601 |
| 544 | 20250113 | 101500 | 4326927000 | 23550 | 23550 | 23550 | 23500 | 366 |
| 545 | 20250113 | 101400 | 4318313050 | 23500 | 23550 | 23550 | 23500 | 1259 |
| 546 | 20250113 | 101300 | 4288689550 | 23500 | 23550 | 23550 | 23500 | 905 |
| 547 | 20250113 | 101200 | 4267414900 | 23550 | 23500 | 23550 | 23450 | 8585 |
| 548 | 20250113 | 101100 | 4065792200 | 23500 | 23650 | 23650 | 23500 | 4197 |
| 549 | 20250113 | 101000 | 3966945250 | 23650 | 23600 | 23650 | 23600 | 456 |
| 550 | 20250113 | 100900 | 3956174600 | 23650 | 23650 | 23650 | 23600 | 625 |
| 551 | 20250113 | 100800 | 3941417700 | 23600 | 23650 | 23650 | 23600 | 1035 |
| 552 | 20250113 | 100700 | 3916954950 | 23600 | 23600 | 23650 | 23600 | 4131 |
| 553 | 20250113 | 100600 | 3819437300 | 23600 | 23600 | 23650 | 23600 | 309 |
| 554 | 20250113 | 100500 | 3812141300 | 23600 | 23650 | 23650 | 23600 | 836 |
| 555 | 20250113 | 100400 | 3792403850 | 23650 | 23650 | 23650 | 23600 | 385 |
| 556 | 20250113 | 100300 | 3783303550 | 23650 | 23650 | 23650 | 23600 | 255 |
| 557 | 20250113 | 100200 | 3777282350 | 23650 | 23600 | 23650 | 23600 | 208 |
| 558 | 20250113 | 100100 | 3772369050 | 23650 | 23650 | 23700 | 23600 | 1889 |
| 559 | 20250113 | 100000 | 3727689100 | 23700 | 23700 | 23700 | 23650 | 300 |
| 560 | 20250113 | 095900 | 3720591600 | 23700 | 23750 | 23750 | 23700 | 1080 |
| 561 | 20250113 | 095800 | 3694992200 | 23750 | 23800 | 23800 | 23750 | 1094 |
| 562 | 20250113 | 095700 | 3669006900 | 23800 | 23800 | 23800 | 23750 | 584 |
| 563 | 20250113 | 095600 | 3655123700 | 23800 | 23800 | 23800 | 23750 | 1152 |
| 564 | 20250113 | 095500 | 3627758050 | 23800 | 23800 | 23800 | 23750 | 752 |
| 565 | 20250113 | 095400 | 3609888700 | 23800 | 23750 | 23800 | 23750 | 470 |
| 566 | 20250113 | 095300 | 3598712350 | 23750 | 23750 | 23800 | 23750 | 580 |
| 567 | 20250113 | 095200 | 3584929650 | 23750 | 23750 | 23800 | 23750 | 349 |
| 568 | 20250113 | 095100 | 3576635350 | 23800 | 23750 | 23800 | 23700 | 463 |
| 569 | 20250113 | 095000 | 3565639850 | 23750 | 23850 | 23850 | 23750 | 1355 |
| 570 | 20250113 | 094900 | 3533396400 | 23850 | 23850 | 23850 | 23800 | 761 |
| 571 | 20250113 | 094800 | 3515265150 | 23850 | 23950 | 23950 | 23850 | 1363 |
| 572 | 20250113 | 094700 | 3482706300 | 23950 | 23950 | 24000 | 23900 | 2342 |
| 573 | 20250113 | 094600 | 3426617500 | 23950 | 23900 | 23950 | 23800 | 1709 |
| 574 | 20250113 | 094500 | 3385817450 | 23900 | 23850 | 23900 | 23800 | 1074 |
| 575 | 20250113 | 094400 | 3360192200 | 23800 | 23800 | 23800 | 23750 | 1004 |
| 576 | 20250113 | 094300 | 3336341500 | 23800 | 23800 | 23850 | 23750 | 996 |
| 577 | 20250113 | 094200 | 3312645650 | 23800 | 23800 | 23850 | 23750 | 704 |
| 578 | 20250113 | 094100 | 3295889650 | 23800 | 23800 | 23800 | 23700 | 648 |
| 579 | 20250113 | 094000 | 3280498150 | 23800 | 23900 | 23900 | 23750 | 3223 |
| 580 | 20250113 | 093900 | 3203780700 | 23850 | 23900 | 23950 | 23850 | 1074 |
| 581 | 20250113 | 093800 | 3178127600 | 23900 | 23800 | 23900 | 23800 | 473 |
| 582 | 20250113 | 093700 | 3166846100 | 23850 | 23800 | 23850 | 23800 | 489 |
| 583 | 20250113 | 093600 | 3155195850 | 23800 | 23900 | 23900 | 23800 | 870 |
| 584 | 20250113 | 093500 | 3134447050 | 23850 | 23900 | 23950 | 23850 | 1112 |
| 585 | 20250113 | 093400 | 3107882100 | 23900 | 23900 | 23950 | 23900 | 1276 |
| 586 | 20250113 | 093300 | 3077358200 | 23900 | 23850 | 23900 | 23800 | 866 |
| 587 | 20250113 | 093200 | 3056696000 | 23800 | 23900 | 23900 | 23800 | 938 |
| 588 | 20250113 | 093100 | 3034323900 | 23900 | 23900 | 23950 | 23850 | 1364 |
| 589 | 20250113 | 093000 | 3001711150 | 23900 | 23800 | 23900 | 23800 | 1053 |
| 590 | 20250113 | 092900 | 2976568900 | 23850 | 23750 | 23900 | 23750 | 1342 |
| 591 | 20250113 | 092800 | 2944593150 | 23800 | 23800 | 23800 | 23750 | 951 |
| 592 | 20250113 | 092700 | 2921965700 | 23800 | 23750 | 23800 | 23700 | 717 |
| 593 | 20250113 | 092600 | 2904936950 | 23800 | 23700 | 23800 | 23650 | 714 |
| 594 | 20250113 | 092500 | 2887980550 | 23750 | 23650 | 23900 | 23650 | 1776 |
| 595 | 20250113 | 092400 | 2845748450 | 23600 | 23550 | 23700 | 23500 | 2179 |
| 596 | 20250113 | 092300 | 2794399750 | 23550 | 23700 | 23700 | 23500 | 4399 |
| 597 | 20250113 | 092200 | 2690756600 | 23650 | 23750 | 23750 | 23600 | 3444 |
| 598 | 20250113 | 092100 | 2609171550 | 23750 | 23750 | 23900 | 23750 | 1773 |
| 599 | 20250113 | 092000 | 2566976350 | 23750 | 23800 | 23850 | 23700 | 1575 |
| 600 | 20250113 | 091900 | 2529518700 | 23800 | 23800 | 23950 | 23750 | 4922 |
| 601 | 20250113 | 091800 | 2412112450 | 23800 | 23650 | 23800 | 23600 | 2548 |
| 602 | 20250113 | 091700 | 2351728050 | 23650 | 23550 | 23650 | 23550 | 1078 |
| 603 | 20250113 | 091600 | 2326312950 | 23500 | 23500 | 23550 | 23500 | 2295 |
| 604 | 20250113 | 091500 | 2272379350 | 23450 | 23500 | 23500 | 23450 | 1002 |
| 605 | 20250113 | 091400 | 2248861500 | 23500 | 23500 | 23500 | 23500 | 597 |
| 606 | 20250113 | 091300 | 2234832000 | 23500 | 23450 | 23500 | 23450 | 1880 |
| 607 | 20250113 | 091200 | 2190689600 | 23450 | 23400 | 23450 | 23300 | 989 |
| 608 | 20250113 | 091100 | 2167550000 | 23350 | 23400 | 23400 | 23350 | 693 |
| 609 | 20250113 | 091000 | 2151354450 | 23400 | 23350 | 23450 | 23250 | 1721 |
| 610 | 20250113 | 090900 | 2111176950 | 23250 | 23250 | 23250 | 23150 | 3491 |
| 611 | 20250113 | 090800 | 2030112950 | 23200 | 23450 | 23500 | 23200 | 5917 |
| 612 | 20250113 | 090700 | 1892073800 | 23500 | 23500 | 23500 | 23400 | 3119 |
| 613 | 20250113 | 090600 | 1818959700 | 23500 | 23400 | 23600 | 23400 | 4798 |
| 614 | 20250113 | 090500 | 1706273900 | 23400 | 23400 | 23450 | 23350 | 4509 |
| 615 | 20250113 | 090400 | 1600825500 | 23350 | 22950 | 23400 | 22950 | 8558 |
| 616 | 20250113 | 090300 | 1402090050 | 23000 | 23000 | 23250 | 22900 | 19668 |
| 617 | 20250113 | 090200 | 948871800 | 22950 | 23850 | 23850 | 22850 | 25197 |
| 618 | 20250113 | 090100 | 360252050 | 23900 | 24050 | 24100 | 23850 | 8291 |
| 619 | 20250113 | 090000 | 161175350 | 24100 | 24250 | 24300 | 24100 | 6464 |