34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 3 | 20250108 | 192900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20250108 | 192800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20250108 | 192700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20250108 | 192600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20250108 | 192500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20250108 | 192400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20250108 | 192300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20250108 | 192200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20250108 | 192100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20250108 | 192000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20250108 | 191900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20250108 | 191800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20250108 | 191700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20250108 | 191600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20250108 | 191500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20250108 | 191400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20250108 | 191300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20250108 | 191200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20250108 | 191100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20250108 | 191000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20250108 | 190900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20250108 | 190800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20250108 | 190700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20250108 | 190600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20250108 | 190500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20250108 | 190400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20250108 | 190300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20250108 | 190200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20250108 | 190100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20250108 | 190000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 33 | 20250108 | 185900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20250108 | 185800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20250108 | 185700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20250108 | 185600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20250108 | 185500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20250108 | 185400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20250108 | 185300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20250108 | 185200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20250108 | 185100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20250108 | 185000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20250108 | 184900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20250108 | 184800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20250108 | 184700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20250108 | 184600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20250108 | 184500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20250108 | 184400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20250108 | 184300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20250108 | 184200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20250108 | 184100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20250108 | 184000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20250108 | 183900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20250108 | 183800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20250108 | 183700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20250108 | 183600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20250108 | 183500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20250108 | 183400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20250108 | 183300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20250108 | 183200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20250108 | 183100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20250108 | 183000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 63 | 20250108 | 182900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20250108 | 182800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20250108 | 182700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20250108 | 182600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20250108 | 182500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20250108 | 182400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20250108 | 182300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20250108 | 182200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20250108 | 182100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20250108 | 182000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20250108 | 181900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20250108 | 181800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20250108 | 181700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20250108 | 181600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20250108 | 181500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20250108 | 181400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20250108 | 181300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20250108 | 181200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20250108 | 181100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20250108 | 181000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20250108 | 180900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20250108 | 180800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20250108 | 180700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20250108 | 180600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20250108 | 180500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20250108 | 180400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20250108 | 180300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20250108 | 180200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20250108 | 180100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20250108 | 180000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 93 | 20250108 | 175900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20250108 | 175800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20250108 | 175700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20250108 | 175600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20250108 | 175500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20250108 | 175400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20250108 | 175300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20250108 | 175200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20250108 | 175100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20250108 | 175000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20250108 | 174900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20250108 | 174800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20250108 | 174700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20250108 | 174600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20250108 | 174500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20250108 | 174400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20250108 | 174300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20250108 | 174200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20250108 | 174100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20250108 | 174000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20250108 | 173900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20250108 | 173800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20250108 | 173700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20250108 | 173600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20250108 | 173500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20250108 | 173400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20250108 | 173300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20250108 | 173200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20250108 | 173100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20250108 | 173000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 123 | 20250108 | 172900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20250108 | 172800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20250108 | 172700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20250108 | 172600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20250108 | 172500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20250108 | 172400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20250108 | 172300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20250108 | 172200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20250108 | 172100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20250108 | 172000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20250108 | 171900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20250108 | 171800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20250108 | 171700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20250108 | 171600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20250108 | 171500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20250108 | 171400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20250108 | 171300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20250108 | 171200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20250108 | 171100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20250108 | 171000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20250108 | 170900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20250108 | 170800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20250108 | 170700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20250108 | 170600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20250108 | 170500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20250108 | 170400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20250108 | 170300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20250108 | 170200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20250108 | 170100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20250108 | 170000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 153 | 20250108 | 165900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20250108 | 165800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20250108 | 165700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20250108 | 165600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20250108 | 165500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20250108 | 165400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20250108 | 165300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20250108 | 165200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20250108 | 165100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20250108 | 165000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20250108 | 164900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20250108 | 164800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20250108 | 164700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20250108 | 164600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20250108 | 164500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20250108 | 164400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20250108 | 164300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20250108 | 164200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20250108 | 164100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20250108 | 164000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20250108 | 163900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20250108 | 163800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20250108 | 163700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20250108 | 163600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20250108 | 163500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20250108 | 163400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20250108 | 163300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20250108 | 163200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20250108 | 163100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20250108 | 163000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 183 | 20250108 | 162900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250108 | 162800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250108 | 162700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250108 | 162600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250108 | 162500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250108 | 162400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250108 | 162300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250108 | 162200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250108 | 162100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250108 | 162000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250108 | 161900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20250108 | 161800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20250108 | 161700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20250108 | 161600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20250108 | 161500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20250108 | 161400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20250108 | 161300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20250108 | 161200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20250108 | 161100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20250108 | 161000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20250108 | 160900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20250108 | 160800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20250108 | 160700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20250108 | 160600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20250108 | 160500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20250108 | 160400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20250108 | 160300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20250108 | 160200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250108 | 160100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20250108 | 160000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 5611 |
| 213 | 20250108 | 155900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20250108 | 155800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20250108 | 155700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20250108 | 155600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20250108 | 155500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20250108 | 155400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20250108 | 155300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20250108 | 155200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20250108 | 155100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20250108 | 155000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20250108 | 154900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20250108 | 154800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20250108 | 154700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20250108 | 154600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20250108 | 154500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20250108 | 154400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20250108 | 154300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20250108 | 154200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20250108 | 154100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20250108 | 154000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20250108 | 153900 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20250108 | 153800 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20250108 | 153700 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20250108 | 153600 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20250108 | 153500 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20250108 | 153400 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20250108 | 153300 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20250108 | 153200 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20250108 | 153100 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20250108 | 153000 | 14083417200 | 31500 | 31500 | 31500 | 31500 | 11222 |
| 243 | 20250108 | 152900 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20250108 | 152800 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20250108 | 152700 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20250108 | 152600 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20250108 | 152500 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20250108 | 152400 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20250108 | 152300 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20250108 | 152200 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20250108 | 152100 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20250108 | 152000 | 13906670700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20250108 | 151900 | 13906670700 | 31450 | 31450 | 31500 | 31400 | 1746 |
| 254 | 20250108 | 151800 | 13851752500 | 31450 | 31450 | 31500 | 31350 | 1474 |
| 255 | 20250108 | 151700 | 13805429950 | 31500 | 31350 | 31500 | 31350 | 1196 |
| 256 | 20250108 | 151600 | 13767920150 | 31350 | 31400 | 31500 | 31350 | 2494 |
| 257 | 20250108 | 151500 | 13689649650 | 31400 | 31500 | 31500 | 31400 | 1989 |
| 258 | 20250108 | 151400 | 13627148350 | 31400 | 31500 | 31500 | 31400 | 2215 |
| 259 | 20250108 | 151300 | 13557562450 | 31450 | 31400 | 31550 | 31350 | 2344 |
| 260 | 20250108 | 151200 | 13483929000 | 31400 | 31500 | 31500 | 31350 | 1985 |
| 261 | 20250108 | 151100 | 13421609300 | 31400 | 31450 | 31500 | 31400 | 2409 |
| 262 | 20250108 | 151000 | 13345930800 | 31450 | 31400 | 31450 | 31350 | 1457 |
| 263 | 20250108 | 150900 | 13300176600 | 31450 | 31500 | 31500 | 31350 | 1617 |
| 264 | 20250108 | 150800 | 13249411850 | 31350 | 31450 | 31500 | 31350 | 1688 |
| 265 | 20250108 | 150700 | 13196412050 | 31500 | 31450 | 31500 | 31400 | 1358 |
| 266 | 20250108 | 150600 | 13153714950 | 31400 | 31400 | 31550 | 31400 | 2271 |
| 267 | 20250108 | 150500 | 13082303900 | 31350 | 31450 | 31450 | 31350 | 1962 |
| 268 | 20250108 | 150400 | 13020787900 | 31400 | 31400 | 31500 | 31350 | 1868 |
| 269 | 20250108 | 150300 | 12962163200 | 31400 | 31400 | 31450 | 31400 | 1345 |
| 270 | 20250108 | 150200 | 12919914900 | 31400 | 31400 | 31450 | 31350 | 1629 |
| 271 | 20250108 | 150100 | 12868763150 | 31450 | 31400 | 31450 | 31300 | 3116 |
| 272 | 20250108 | 150000 | 12770951950 | 31400 | 31500 | 31550 | 31400 | 3193 |
| 273 | 20250108 | 145900 | 12670581450 | 31500 | 31450 | 31600 | 31400 | 2152 |
| 274 | 20250108 | 145800 | 12602770700 | 31550 | 31600 | 31650 | 31400 | 10028 |
| 275 | 20250108 | 145700 | 12286419250 | 31600 | 31750 | 31750 | 31600 | 6663 |
| 276 | 20250108 | 145600 | 12075363650 | 31750 | 31800 | 31800 | 31700 | 2547 |
| 277 | 20250108 | 145500 | 11994506350 | 31750 | 31950 | 32000 | 31750 | 3554 |
| 278 | 20250108 | 145400 | 11881504350 | 32000 | 31900 | 32000 | 31800 | 2192 |
| 279 | 20250108 | 145300 | 11811646200 | 31850 | 32000 | 32000 | 31850 | 1525 |
| 280 | 20250108 | 145200 | 11762978050 | 32000 | 32050 | 32050 | 31950 | 1750 |
| 281 | 20250108 | 145100 | 11706947250 | 32100 | 32000 | 32100 | 32000 | 544 |
| 282 | 20250108 | 145000 | 11689495600 | 32050 | 32000 | 32050 | 32000 | 316 |
| 283 | 20250108 | 144900 | 11679380500 | 31950 | 31900 | 32000 | 31900 | 1709 |
| 284 | 20250108 | 144800 | 11624804750 | 31950 | 31900 | 31950 | 31900 | 1234 |
| 285 | 20250108 | 144700 | 11585403800 | 31950 | 31900 | 31950 | 31900 | 71 |
| 286 | 20250108 | 144600 | 11583138400 | 31900 | 31900 | 31900 | 31900 | 95 |
| 287 | 20250108 | 144500 | 11580107900 | 31950 | 31900 | 31950 | 31900 | 160 |
| 288 | 20250108 | 144400 | 11575003650 | 31900 | 31950 | 31950 | 31900 | 1588 |
| 289 | 20250108 | 144300 | 11524343050 | 31950 | 31900 | 32000 | 31900 | 490 |
| 290 | 20250108 | 144200 | 11508689300 | 31900 | 31950 | 31950 | 31900 | 228 |
| 291 | 20250108 | 144100 | 11501408100 | 31950 | 31900 | 31950 | 31900 | 756 |
| 292 | 20250108 | 144000 | 11477289600 | 31950 | 32000 | 32000 | 31900 | 2724 |
| 293 | 20250108 | 143900 | 11390259650 | 32000 | 32000 | 32050 | 32000 | 110 |
| 294 | 20250108 | 143800 | 11386739500 | 32000 | 31950 | 32100 | 31950 | 930 |
| 295 | 20250108 | 143700 | 11356977700 | 31950 | 32000 | 32000 | 31950 | 274 |
| 296 | 20250108 | 143600 | 11348213350 | 32000 | 31950 | 32050 | 31950 | 165 |
| 297 | 20250108 | 143500 | 11342934500 | 31950 | 32000 | 32050 | 31950 | 1520 |
| 298 | 20250108 | 143400 | 11294312700 | 32000 | 32050 | 32100 | 32000 | 2578 |
| 299 | 20250108 | 143300 | 11211815200 | 32050 | 32050 | 32100 | 32050 | 1445 |
| 300 | 20250108 | 143200 | 11165502450 | 32050 | 32050 | 32100 | 32050 | 331 |
| 301 | 20250108 | 143100 | 11154892800 | 32100 | 32100 | 32100 | 32050 | 750 |
| 302 | 20250108 | 143000 | 11130819800 | 32100 | 32050 | 32100 | 32050 | 500 |
| 303 | 20250108 | 142900 | 11114778850 | 32050 | 32100 | 32150 | 32050 | 434 |
| 304 | 20250108 | 142800 | 11100856950 | 32100 | 32150 | 32150 | 32100 | 168 |
| 305 | 20250108 | 142700 | 11095462100 | 32150 | 32100 | 32150 | 32100 | 19 |
| 306 | 20250108 | 142600 | 11094851600 | 32100 | 32150 | 32150 | 32100 | 271 |
| 307 | 20250108 | 142500 | 11086146450 | 32150 | 32100 | 32150 | 32100 | 273 |
| 308 | 20250108 | 142400 | 11077378500 | 32150 | 32100 | 32200 | 32100 | 187 |
| 309 | 20250108 | 142300 | 11071372950 | 32100 | 32150 | 32200 | 32100 | 2192 |
| 310 | 20250108 | 142200 | 11000972400 | 32150 | 32200 | 32200 | 32150 | 184 |
| 311 | 20250108 | 142100 | 10995052600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 312 | 20250108 | 142000 | 10995052600 | 32200 | 32150 | 32200 | 32150 | 108 |
| 313 | 20250108 | 141900 | 10991579900 | 32150 | 32150 | 32200 | 32150 | 206 |
| 314 | 20250108 | 141800 | 10984956950 | 32150 | 32150 | 32150 | 32150 | 503 |
| 315 | 20250108 | 141700 | 10968785500 | 32200 | 32200 | 32200 | 32200 | 16 |
| 316 | 20250108 | 141600 | 10968270300 | 32200 | 32150 | 32200 | 32150 | 382 |
| 317 | 20250108 | 141500 | 10955986700 | 32150 | 32200 | 32200 | 32150 | 1699 |
| 318 | 20250108 | 141400 | 10901328900 | 32200 | 32200 | 32200 | 32200 | 92 |
| 319 | 20250108 | 141300 | 10898366500 | 32200 | 32200 | 32250 | 32200 | 162 |
| 320 | 20250108 | 141200 | 10893142100 | 32200 | 32150 | 32200 | 32150 | 55 |
| 321 | 20250108 | 141100 | 10891371150 | 32250 | 32150 | 32250 | 32150 | 1175 |
| 322 | 20250108 | 141000 | 10853539450 | 32200 | 32150 | 32200 | 32150 | 562 |
| 323 | 20250108 | 140900 | 10835456350 | 32150 | 32150 | 32200 | 32150 | 390 |
| 324 | 20250108 | 140800 | 10822917300 | 32150 | 32150 | 32200 | 32150 | 461 |
| 325 | 20250108 | 140700 | 10808096050 | 32200 | 32200 | 32200 | 32200 | 92 |
| 326 | 20250108 | 140600 | 10805133650 | 32200 | 32150 | 32200 | 32150 | 1562 |
| 327 | 20250108 | 140500 | 10754906750 | 32200 | 32200 | 32200 | 32200 | 158 |
| 328 | 20250108 | 140400 | 10749819150 | 32200 | 32200 | 32250 | 32200 | 459 |
| 329 | 20250108 | 140300 | 10735039150 | 32150 | 32200 | 32200 | 32150 | 197 |
| 330 | 20250108 | 140200 | 10728697000 | 32300 | 32250 | 32300 | 32200 | 3034 |
| 331 | 20250108 | 140100 | 10630919650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 332 | 20250108 | 140000 | 10630919650 | 32250 | 32250 | 32300 | 32250 | 60 |
| 333 | 20250108 | 135900 | 10628983150 | 32300 | 32250 | 32300 | 32250 | 621 |
| 334 | 20250108 | 135800 | 10608943500 | 32250 | 32250 | 32300 | 32250 | 163 |
| 335 | 20250108 | 135700 | 10603686700 | 32250 | 32250 | 32300 | 32250 | 557 |
| 336 | 20250108 | 135600 | 10585713700 | 32300 | 32250 | 32300 | 32250 | 90 |
| 337 | 20250108 | 135500 | 10582808700 | 32300 | 32300 | 32300 | 32300 | 119 |
| 338 | 20250108 | 135400 | 10578965000 | 32300 | 32350 | 32350 | 32300 | 126 |
| 339 | 20250108 | 135300 | 10574890200 | 32350 | 32300 | 32350 | 32300 | 526 |
| 340 | 20250108 | 135200 | 10557899600 | 32250 | 32300 | 32300 | 32250 | 16 |
| 341 | 20250108 | 135100 | 10557383550 | 32250 | 32300 | 32300 | 32250 | 105 |
| 342 | 20250108 | 135000 | 10553995800 | 32250 | 32250 | 32300 | 32250 | 128 |
| 343 | 20250108 | 134900 | 10549863600 | 32250 | 32250 | 32300 | 32250 | 204 |
| 344 | 20250108 | 134800 | 10543279600 | 32250 | 32250 | 32300 | 32250 | 237 |
| 345 | 20250108 | 134700 | 10535634650 | 32250 | 32250 | 32250 | 32250 | 288 |
| 346 | 20250108 | 134600 | 10526346650 | 32300 | 32250 | 32300 | 32250 | 312 |
| 347 | 20250108 | 134500 | 10516269100 | 32300 | 32300 | 32300 | 32250 | 90 |
| 348 | 20250108 | 134400 | 10513364600 | 32300 | 32300 | 32300 | 32300 | 83 |
| 349 | 20250108 | 134300 | 10510683700 | 32300 | 32400 | 32400 | 32300 | 67 |
| 350 | 20250108 | 134200 | 10508513900 | 32400 | 32300 | 32400 | 32300 | 288 |
| 351 | 20250108 | 134100 | 10499203450 | 32300 | 32250 | 32300 | 32250 | 157 |
| 352 | 20250108 | 134000 | 10494137400 | 32250 | 32250 | 32250 | 32250 | 9 |
| 353 | 20250108 | 133900 | 10493847150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 354 | 20250108 | 133800 | 10493847150 | 32250 | 32250 | 32250 | 32250 | 74 |
| 355 | 20250108 | 133700 | 10491460650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 356 | 20250108 | 133600 | 10491460650 | 32250 | 32300 | 32300 | 32250 | 119 |
| 357 | 20250108 | 133500 | 10487622150 | 32200 | 32200 | 32300 | 32200 | 548 |
| 358 | 20250108 | 133400 | 10469976450 | 32200 | 32300 | 32300 | 32200 | 652 |
| 359 | 20250108 | 133300 | 10448954000 | 32300 | 32300 | 32350 | 32300 | 202 |
| 360 | 20250108 | 133200 | 10442420450 | 32250 | 32300 | 32300 | 32250 | 110 |
| 361 | 20250108 | 133100 | 10438872450 | 32400 | 32350 | 32400 | 32250 | 168 |
| 362 | 20250108 | 133000 | 10433435000 | 32250 | 32300 | 32400 | 32250 | 345 |
| 363 | 20250108 | 132900 | 10422280000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 364 | 20250108 | 132800 | 10422280000 | 32300 | 32250 | 32350 | 32250 | 313 |
| 365 | 20250108 | 132700 | 10412168000 | 32250 | 32200 | 32250 | 32200 | 60 |
| 366 | 20250108 | 132600 | 10410235350 | 32200 | 32250 | 32250 | 32200 | 1129 |
| 367 | 20250108 | 132500 | 10373865600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 368 | 20250108 | 132400 | 10373865600 | 32250 | 32150 | 32250 | 32150 | 186 |
| 369 | 20250108 | 132300 | 10367884200 | 32150 | 32200 | 32300 | 32150 | 1202 |
| 370 | 20250108 | 132200 | 10329216350 | 32200 | 32200 | 32200 | 32200 | 53 |
| 371 | 20250108 | 132100 | 10327509750 | 32200 | 32150 | 32250 | 32150 | 250 |
| 372 | 20250108 | 132000 | 10319461700 | 32200 | 32250 | 32250 | 32150 | 182 |
| 373 | 20250108 | 131900 | 10313605050 | 32250 | 32250 | 32250 | 32150 | 2081 |
| 374 | 20250108 | 131800 | 10246597050 | 32250 | 32250 | 32300 | 32200 | 594 |
| 375 | 20250108 | 131700 | 10227440800 | 32250 | 32300 | 32300 | 32250 | 39 |
| 376 | 20250108 | 131600 | 10226182650 | 32300 | 32300 | 32300 | 32300 | 104 |
| 377 | 20250108 | 131500 | 10222823450 | 32250 | 32250 | 32250 | 32250 | 100 |
| 378 | 20250108 | 131400 | 10219598450 | 32250 | 32300 | 32300 | 32250 | 834 |
| 379 | 20250108 | 131300 | 10192691600 | 32350 | 32300 | 32350 | 32300 | 347 |
| 380 | 20250108 | 131200 | 10181482800 | 32250 | 32250 | 32250 | 32250 | 850 |
| 381 | 20250108 | 131100 | 10154070300 | 32300 | 32300 | 32300 | 32300 | 190 |
| 382 | 20250108 | 131000 | 10147933300 | 32350 | 32300 | 32350 | 32300 | 701 |
| 383 | 20250108 | 130900 | 10125290950 | 32300 | 32350 | 32350 | 32300 | 608 |
| 384 | 20250108 | 130800 | 10105639250 | 32350 | 32400 | 32400 | 32350 | 39 |
| 385 | 20250108 | 130700 | 10104377500 | 32400 | 32400 | 32400 | 32400 | 2 |
| 386 | 20250108 | 130600 | 10104312700 | 32350 | 32400 | 32400 | 32350 | 325 |
| 387 | 20250108 | 130500 | 10093796350 | 32400 | 32400 | 32400 | 32350 | 919 |
| 388 | 20250108 | 130400 | 10064025200 | 32450 | 32450 | 32450 | 32450 | 143 |
| 389 | 20250108 | 130300 | 10059384850 | 32450 | 32500 | 32500 | 32450 | 145 |
| 390 | 20250108 | 130200 | 10054673050 | 32500 | 32500 | 32500 | 32450 | 112 |
| 391 | 20250108 | 130100 | 10051035800 | 32500 | 32400 | 32500 | 32400 | 283 |
| 392 | 20250108 | 130000 | 10041852750 | 32350 | 32350 | 32450 | 32350 | 479 |
| 393 | 20250108 | 125900 | 10026340400 | 32350 | 32400 | 32400 | 32350 | 14 |
| 394 | 20250108 | 125800 | 10025887050 | 32400 | 32400 | 32400 | 32400 | 50 |
| 395 | 20250108 | 125700 | 10024267050 | 32350 | 32350 | 32350 | 32350 | 1 |
| 396 | 20250108 | 125600 | 10024234700 | 32350 | 32400 | 32400 | 32300 | 719 |
| 397 | 20250108 | 125500 | 10000986800 | 32450 | 32300 | 32450 | 32300 | 330 |
| 398 | 20250108 | 125400 | 9990295600 | 32350 | 32350 | 32350 | 32350 | 101 |
| 399 | 20250108 | 125300 | 9987028250 | 32350 | 32400 | 32400 | 32350 | 166 |
| 400 | 20250108 | 125200 | 9981657050 | 32400 | 32450 | 32450 | 32400 | 144 |
| 401 | 20250108 | 125100 | 9976989750 | 32450 | 32500 | 32500 | 32450 | 72 |
| 402 | 20250108 | 125000 | 9974653150 | 32500 | 32450 | 32500 | 32450 | 471 |
| 403 | 20250108 | 124900 | 9959346350 | 32500 | 32350 | 32500 | 32350 | 37 |
| 404 | 20250108 | 124800 | 9958146350 | 32450 | 32400 | 32450 | 32300 | 476 |
| 405 | 20250108 | 124700 | 9942741150 | 32400 | 32350 | 32400 | 32350 | 776 |
| 406 | 20250108 | 124600 | 9917634050 | 32350 | 32300 | 32350 | 32300 | 487 |
| 407 | 20250108 | 124500 | 9901900400 | 32350 | 32400 | 32450 | 32350 | 320 |
| 408 | 20250108 | 124400 | 9891541750 | 32400 | 32400 | 32400 | 32400 | 594 |
| 409 | 20250108 | 124300 | 9872296150 | 32450 | 32450 | 32450 | 32400 | 77 |
| 410 | 20250108 | 124200 | 9869801150 | 32400 | 32450 | 32450 | 32400 | 465 |
| 411 | 20250108 | 124100 | 9854734900 | 32400 | 32450 | 32450 | 32400 | 125 |
| 412 | 20250108 | 124000 | 9850678900 | 32450 | 32400 | 32450 | 32400 | 144 |
| 413 | 20250108 | 123900 | 9846008250 | 32450 | 32400 | 32450 | 32400 | 162 |
| 414 | 20250108 | 123800 | 9840756450 | 32400 | 32400 | 32400 | 32400 | 354 |
| 415 | 20250108 | 123700 | 9829286850 | 32450 | 32400 | 32450 | 32400 | 52 |
| 416 | 20250108 | 123600 | 9827599700 | 32400 | 32450 | 32450 | 32400 | 231 |
| 417 | 20250108 | 123500 | 9820104100 | 32450 | 32450 | 32500 | 32450 | 67 |
| 418 | 20250108 | 123400 | 9817929900 | 32400 | 32500 | 32500 | 32400 | 403 |
| 419 | 20250108 | 123300 | 9804864200 | 32500 | 32500 | 32550 | 32500 | 815 |
| 420 | 20250108 | 123200 | 9778352650 | 32550 | 32500 | 32550 | 32500 | 206 |
| 421 | 20250108 | 123100 | 9771653050 | 32500 | 32550 | 32600 | 32500 | 1072 |
| 422 | 20250108 | 123000 | 9736763300 | 32550 | 32450 | 32550 | 32450 | 1556 |
| 423 | 20250108 | 122900 | 9686201950 | 32450 | 32450 | 32450 | 32450 | 100 |
| 424 | 20250108 | 122800 | 9682956950 | 32450 | 32450 | 32450 | 32450 | 84 |
| 425 | 20250108 | 122700 | 9680231150 | 32450 | 32450 | 32500 | 32450 | 719 |
| 426 | 20250108 | 122600 | 9656884400 | 32450 | 32450 | 32450 | 32450 | 215 |
| 427 | 20250108 | 122500 | 9649907650 | 32400 | 32450 | 32450 | 32400 | 48 |
| 428 | 20250108 | 122400 | 9648352400 | 32450 | 32400 | 32450 | 32400 | 1545 |
| 429 | 20250108 | 122300 | 9598217300 | 32450 | 32400 | 32450 | 32400 | 421 |
| 430 | 20250108 | 122200 | 9584564650 | 32400 | 32350 | 32450 | 32350 | 369 |
| 431 | 20250108 | 122100 | 9572603400 | 32350 | 32300 | 32350 | 32300 | 318 |
| 432 | 20250108 | 122000 | 9562317600 | 32300 | 32300 | 32300 | 32300 | 109 |
| 433 | 20250108 | 121900 | 9558796900 | 32300 | 32350 | 32350 | 32300 | 23 |
| 434 | 20250108 | 121800 | 9558052900 | 32300 | 32350 | 32350 | 32300 | 138 |
| 435 | 20250108 | 121700 | 9553593800 | 32300 | 32350 | 32350 | 32300 | 13 |
| 436 | 20250108 | 121600 | 9553173750 | 32350 | 32350 | 32350 | 32350 | 29 |
| 437 | 20250108 | 121500 | 9552235600 | 32300 | 32400 | 32400 | 32300 | 326 |
| 438 | 20250108 | 121400 | 9541684850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 439 | 20250108 | 121300 | 9541684850 | 32400 | 32300 | 32400 | 32300 | 306 |
| 440 | 20250108 | 121200 | 9531783550 | 32350 | 32300 | 32350 | 32300 | 776 |
| 441 | 20250108 | 121100 | 9506714550 | 32300 | 32300 | 32300 | 32300 | 165 |
| 442 | 20250108 | 121000 | 9501385050 | 32300 | 32300 | 32300 | 32250 | 803 |
| 443 | 20250108 | 120900 | 9475483950 | 32300 | 32250 | 32300 | 32250 | 156 |
| 444 | 20250108 | 120800 | 9470449150 | 32250 | 32200 | 32250 | 32150 | 163 |
| 445 | 20250108 | 120700 | 9465195750 | 32250 | 32200 | 32300 | 32100 | 659 |
| 446 | 20250108 | 120600 | 9443969400 | 32200 | 32150 | 32250 | 32100 | 433 |
| 447 | 20250108 | 120500 | 9430027000 | 32100 | 32150 | 32200 | 32100 | 192 |
| 448 | 20250108 | 120400 | 9423858950 | 32200 | 32200 | 32250 | 32050 | 2190 |
| 449 | 20250108 | 120300 | 9353545500 | 32150 | 32200 | 32200 | 32150 | 831 |
| 450 | 20250108 | 120200 | 9326825850 | 32250 | 32200 | 32250 | 32200 | 168 |
| 451 | 20250108 | 120100 | 9321413600 | 32200 | 32200 | 32250 | 32200 | 1280 |
| 452 | 20250108 | 120000 | 9280188250 | 32200 | 32250 | 32250 | 32200 | 933 |
| 453 | 20250108 | 115900 | 9250127650 | 32300 | 32300 | 32300 | 32300 | 31 |
| 454 | 20250108 | 115800 | 9249126350 | 32300 | 32300 | 32350 | 32300 | 369 |
| 455 | 20250108 | 115700 | 9237198450 | 32250 | 32250 | 32350 | 32250 | 386 |
| 456 | 20250108 | 115600 | 9224733400 | 32300 | 32300 | 32300 | 32250 | 16 |
| 457 | 20250108 | 115500 | 9224216650 | 32300 | 32300 | 32350 | 32300 | 163 |
| 458 | 20250108 | 115400 | 9218951700 | 32300 | 32300 | 32350 | 32300 | 52 |
| 459 | 20250108 | 115300 | 9217272050 | 32350 | 32350 | 32350 | 32350 | 86 |
| 460 | 20250108 | 115200 | 9214489950 | 32350 | 32350 | 32400 | 32350 | 181 |
| 461 | 20250108 | 115100 | 9208633950 | 32350 | 32400 | 32400 | 32350 | 140 |
| 462 | 20250108 | 115000 | 9204102950 | 32400 | 32400 | 32400 | 32350 | 956 |
| 463 | 20250108 | 114900 | 9173164300 | 32400 | 32350 | 32400 | 32350 | 246 |
| 464 | 20250108 | 114800 | 9165193950 | 32300 | 32350 | 32350 | 32300 | 519 |
| 465 | 20250108 | 114700 | 9148412550 | 32350 | 32300 | 32350 | 32300 | 63 |
| 466 | 20250108 | 114600 | 9146376000 | 32350 | 32350 | 32350 | 32300 | 404 |
| 467 | 20250108 | 114500 | 9133323200 | 32350 | 32350 | 32350 | 32350 | 697 |
| 468 | 20250108 | 114400 | 9110775250 | 32400 | 32350 | 32400 | 32300 | 2548 |
| 469 | 20250108 | 114300 | 9028257700 | 32350 | 32400 | 32400 | 32350 | 291 |
| 470 | 20250108 | 114200 | 9018838700 | 32400 | 32400 | 32400 | 32400 | 108 |
| 471 | 20250108 | 114100 | 9015339500 | 32350 | 32350 | 32350 | 32350 | 641 |
| 472 | 20250108 | 114000 | 8994603150 | 32350 | 32350 | 32350 | 32350 | 5 |
| 473 | 20250108 | 113900 | 8994441400 | 32350 | 32350 | 32450 | 32350 | 744 |
| 474 | 20250108 | 113800 | 8970318450 | 32350 | 32350 | 32350 | 32300 | 684 |
| 475 | 20250108 | 113700 | 8948213900 | 32300 | 32300 | 32300 | 32300 | 86 |
| 476 | 20250108 | 113600 | 8945436100 | 32300 | 32300 | 32300 | 32300 | 122 |
| 477 | 20250108 | 113500 | 8941495500 | 32300 | 32250 | 32300 | 32200 | 3132 |
| 478 | 20250108 | 113400 | 8840489150 | 32250 | 32300 | 32350 | 32250 | 197 |
| 479 | 20250108 | 113300 | 8834130600 | 32300 | 32300 | 32300 | 32250 | 313 |
| 480 | 20250108 | 113200 | 8824023400 | 32300 | 32300 | 32350 | 32300 | 324 |
| 481 | 20250108 | 113100 | 8813554350 | 32350 | 32300 | 32350 | 32300 | 93 |
| 482 | 20250108 | 113000 | 8810547800 | 32300 | 32300 | 32300 | 32300 | 139 |
| 483 | 20250108 | 112900 | 8806058100 | 32300 | 32300 | 32400 | 32300 | 68 |
| 484 | 20250108 | 112800 | 8803861600 | 32300 | 32350 | 32400 | 32300 | 531 |
| 485 | 20250108 | 112700 | 8786701300 | 32400 | 32400 | 32450 | 32300 | 1539 |
| 486 | 20250108 | 112600 | 8736918550 | 32400 | 32500 | 32500 | 32400 | 382 |
| 487 | 20250108 | 112500 | 8724520800 | 32500 | 32550 | 32550 | 32500 | 1571 |
| 488 | 20250108 | 112400 | 8673462700 | 32500 | 32450 | 32500 | 32450 | 474 |
| 489 | 20250108 | 112300 | 8658057950 | 32450 | 32450 | 32500 | 32450 | 792 |
| 490 | 20250108 | 112200 | 8632356750 | 32450 | 32500 | 32500 | 32450 | 2878 |
| 491 | 20250108 | 112100 | 8538827150 | 32550 | 32550 | 32550 | 32500 | 465 |
| 492 | 20250108 | 112000 | 8523692500 | 32550 | 32550 | 32600 | 32550 | 278 |
| 493 | 20250108 | 111900 | 8514643550 | 32550 | 32500 | 32600 | 32500 | 106 |
| 494 | 20250108 | 111800 | 8511194150 | 32500 | 32500 | 32550 | 32500 | 402 |
| 495 | 20250108 | 111700 | 8498112450 | 32550 | 32600 | 32600 | 32500 | 953 |
| 496 | 20250108 | 111600 | 8467067650 | 32650 | 32650 | 32650 | 32600 | 158 |
| 497 | 20250108 | 111500 | 8461909750 | 32600 | 32650 | 32650 | 32600 | 844 |
| 498 | 20250108 | 111400 | 8434358200 | 32600 | 32650 | 32650 | 32600 | 554 |
| 499 | 20250108 | 111300 | 8416289650 | 32700 | 32650 | 32700 | 32650 | 63 |
| 500 | 20250108 | 111200 | 8414231150 | 32600 | 32650 | 32650 | 32600 | 495 |
| 501 | 20250108 | 111100 | 8398072200 | 32600 | 32650 | 32650 | 32600 | 120 |
| 502 | 20250108 | 111000 | 8394154450 | 32650 | 32650 | 32700 | 32650 | 1308 |
| 503 | 20250108 | 110900 | 8351447600 | 32700 | 32600 | 32750 | 32600 | 699 |
| 504 | 20250108 | 110800 | 8328605650 | 32600 | 32600 | 32600 | 32550 | 277 |
| 505 | 20250108 | 110700 | 8319575500 | 32550 | 32400 | 32550 | 32400 | 350 |
| 506 | 20250108 | 110600 | 8308190850 | 32500 | 32500 | 32500 | 32400 | 1114 |
| 507 | 20250108 | 110500 | 8272023400 | 32500 | 32550 | 32600 | 32500 | 490 |
| 508 | 20250108 | 110400 | 8256067350 | 32550 | 32600 | 32600 | 32500 | 798 |
| 509 | 20250108 | 110300 | 8230092600 | 32550 | 32800 | 32800 | 32550 | 4147 |
| 510 | 20250108 | 110200 | 8094676150 | 32800 | 32650 | 32800 | 32650 | 1800 |
| 511 | 20250108 | 110100 | 8035739500 | 32700 | 32800 | 32800 | 32650 | 4646 |
| 512 | 20250108 | 110000 | 7883705250 | 32750 | 32650 | 32850 | 32600 | 2005 |
| 513 | 20250108 | 105900 | 7818029300 | 32600 | 32650 | 32650 | 32600 | 473 |
| 514 | 20250108 | 105800 | 7802595650 | 32650 | 32700 | 32700 | 32650 | 712 |
| 515 | 20250108 | 105700 | 7779336950 | 32700 | 32650 | 32750 | 32650 | 693 |
| 516 | 20250108 | 105600 | 7756675750 | 32700 | 32650 | 32700 | 32550 | 526 |
| 517 | 20250108 | 105500 | 7739496600 | 32650 | 32650 | 32700 | 32550 | 2850 |
| 518 | 20250108 | 105400 | 7646458650 | 32750 | 32750 | 32850 | 32650 | 5729 |
| 519 | 20250108 | 105300 | 7458785450 | 32750 | 32700 | 32750 | 32650 | 1308 |
| 520 | 20250108 | 105200 | 7416013250 | 32700 | 32800 | 32850 | 32700 | 2948 |
| 521 | 20250108 | 105100 | 7319352750 | 32850 | 32500 | 32900 | 32450 | 12675 |
| 522 | 20250108 | 105000 | 6904838200 | 32500 | 32400 | 32600 | 32400 | 3896 |
| 523 | 20250108 | 104900 | 6778234600 | 32450 | 32400 | 32450 | 32400 | 110 |
| 524 | 20250108 | 104800 | 6774669100 | 32400 | 32400 | 32400 | 32350 | 319 |
| 525 | 20250108 | 104700 | 6764336250 | 32400 | 32300 | 32450 | 32300 | 369 |
| 526 | 20250108 | 104600 | 6752386950 | 32300 | 32350 | 32350 | 32300 | 126 |
| 527 | 20250108 | 104500 | 6748316250 | 32350 | 32300 | 32350 | 32300 | 143 |
| 528 | 20250108 | 104400 | 6743692250 | 32350 | 32300 | 32350 | 32300 | 240 |
| 529 | 20250108 | 104300 | 6735940050 | 32250 | 32400 | 32400 | 32200 | 3525 |
| 530 | 20250108 | 104200 | 6622069100 | 32400 | 32350 | 32450 | 32350 | 1056 |
| 531 | 20250108 | 104100 | 6587859250 | 32400 | 32350 | 32400 | 32350 | 138 |
| 532 | 20250108 | 104000 | 6583394150 | 32350 | 32350 | 32400 | 32350 | 440 |
| 533 | 20250108 | 103900 | 6569143800 | 32400 | 32300 | 32400 | 32250 | 315 |
| 534 | 20250108 | 103800 | 6558958100 | 32300 | 32300 | 32350 | 32300 | 668 |
| 535 | 20250108 | 103700 | 6537381600 | 32350 | 32450 | 32450 | 32350 | 597 |
| 536 | 20250108 | 103600 | 6518047850 | 32450 | 32550 | 32550 | 32400 | 1258 |
| 537 | 20250108 | 103500 | 6477203450 | 32550 | 32400 | 32550 | 32400 | 5766 |
| 538 | 20250108 | 103400 | 6289975050 | 32400 | 32250 | 32400 | 32250 | 2296 |
| 539 | 20250108 | 103300 | 6215665450 | 32300 | 32250 | 32350 | 32250 | 542 |
| 540 | 20250108 | 103200 | 6198157650 | 32250 | 32200 | 32250 | 32200 | 568 |
| 541 | 20250108 | 103100 | 6179863800 | 32200 | 32100 | 32200 | 32100 | 1715 |
| 542 | 20250108 | 103000 | 6124649050 | 32100 | 32200 | 32250 | 32100 | 802 |
| 543 | 20250108 | 102900 | 6098863050 | 32250 | 32300 | 32350 | 32200 | 3696 |
| 544 | 20250108 | 102800 | 5979642850 | 32300 | 32350 | 32350 | 32300 | 555 |
| 545 | 20250108 | 102700 | 5961697000 | 32350 | 32300 | 32350 | 32300 | 287 |
| 546 | 20250108 | 102600 | 5952421400 | 32300 | 32300 | 32300 | 32250 | 217 |
| 547 | 20250108 | 102500 | 5945413300 | 32250 | 32300 | 32350 | 32250 | 1455 |
| 548 | 20250108 | 102400 | 5898373500 | 32300 | 32300 | 32350 | 32300 | 1237 |
| 549 | 20250108 | 102300 | 5858384750 | 32300 | 32250 | 32350 | 32200 | 1769 |
| 550 | 20250108 | 102200 | 5801300250 | 32200 | 32200 | 32250 | 32200 | 589 |
| 551 | 20250108 | 102100 | 5782330900 | 32250 | 32300 | 32300 | 32250 | 1043 |
| 552 | 20250108 | 102000 | 5748664050 | 32300 | 32350 | 32350 | 32250 | 1399 |
| 553 | 20250108 | 101900 | 5703465750 | 32350 | 32450 | 32450 | 32250 | 1056 |
| 554 | 20250108 | 101800 | 5669280000 | 32450 | 32300 | 32450 | 32300 | 6393 |
| 555 | 20250108 | 101700 | 5462266250 | 32300 | 32350 | 32350 | 32300 | 1350 |
| 556 | 20250108 | 101600 | 5418646200 | 32350 | 32200 | 32350 | 32200 | 3193 |
| 557 | 20250108 | 101500 | 5315551200 | 32250 | 32200 | 32250 | 32200 | 1406 |
| 558 | 20250108 | 101400 | 5270268100 | 32200 | 32200 | 32200 | 32150 | 1454 |
| 559 | 20250108 | 101300 | 5223458800 | 32200 | 32200 | 32250 | 32200 | 597 |
| 560 | 20250108 | 101200 | 5204234400 | 32200 | 32100 | 32200 | 32100 | 1686 |
| 561 | 20250108 | 101100 | 5150012000 | 32100 | 32100 | 32100 | 32050 | 612 |
| 562 | 20250108 | 101000 | 5130379600 | 32100 | 32050 | 32150 | 32050 | 645 |
| 563 | 20250108 | 100900 | 5109697650 | 32100 | 31900 | 32100 | 31900 | 2187 |
| 564 | 20250108 | 100800 | 5039650300 | 31900 | 31900 | 31950 | 31900 | 85 |
| 565 | 20250108 | 100700 | 5036936100 | 31900 | 31950 | 31950 | 31900 | 396 |
| 566 | 20250108 | 100600 | 5024292900 | 31950 | 31900 | 32000 | 31900 | 671 |
| 567 | 20250108 | 100500 | 5002857550 | 31950 | 31900 | 31950 | 31900 | 362 |
| 568 | 20250108 | 100400 | 4991296650 | 31950 | 31850 | 31950 | 31800 | 325 |
| 569 | 20250108 | 100300 | 4980946300 | 31800 | 31950 | 31950 | 31800 | 1867 |
| 570 | 20250108 | 100200 | 4921491700 | 31950 | 32000 | 32000 | 31950 | 51 |
| 571 | 20250108 | 100100 | 4919860950 | 32000 | 32050 | 32050 | 32000 | 684 |
| 572 | 20250108 | 100000 | 4897969800 | 32050 | 32050 | 32050 | 32000 | 547 |
| 573 | 20250108 | 095900 | 4880438700 | 32050 | 31850 | 32050 | 31850 | 3482 |
| 574 | 20250108 | 095800 | 4769225100 | 31800 | 31850 | 31850 | 31750 | 519 |
| 575 | 20250108 | 095700 | 4752732300 | 31850 | 31850 | 31850 | 31800 | 1359 |
| 576 | 20250108 | 095600 | 4709487900 | 31850 | 31850 | 31850 | 31800 | 1058 |
| 577 | 20250108 | 095500 | 4675841750 | 31800 | 31850 | 31850 | 31800 | 336 |
| 578 | 20250108 | 095400 | 4665154200 | 31850 | 31800 | 31850 | 31800 | 780 |
| 579 | 20250108 | 095300 | 4640338250 | 31800 | 31850 | 31900 | 31800 | 1154 |
| 580 | 20250108 | 095200 | 4603600750 | 31850 | 31900 | 31900 | 31850 | 432 |
| 581 | 20250108 | 095100 | 4589841450 | 31900 | 31900 | 32000 | 31850 | 1624 |
| 582 | 20250108 | 095000 | 4538049200 | 31900 | 31900 | 31950 | 31900 | 772 |
| 583 | 20250108 | 094900 | 4513389000 | 31900 | 31900 | 31900 | 31900 | 121 |
| 584 | 20250108 | 094800 | 4509529100 | 31900 | 31950 | 31950 | 31900 | 414 |
| 585 | 20250108 | 094700 | 4496307150 | 31950 | 31950 | 32000 | 31950 | 497 |
| 586 | 20250108 | 094600 | 4480422850 | 31950 | 31900 | 31950 | 31900 | 512 |
| 587 | 20250108 | 094500 | 4464065450 | 31900 | 32000 | 32000 | 31900 | 555 |
| 588 | 20250108 | 094400 | 4446330800 | 32000 | 31950 | 32000 | 31950 | 682 |
| 589 | 20250108 | 094300 | 4424528150 | 32000 | 31950 | 32000 | 31900 | 246 |
| 590 | 20250108 | 094200 | 4416664750 | 31950 | 31950 | 31950 | 31900 | 157 |
| 591 | 20250108 | 094100 | 4411654300 | 31950 | 31900 | 32050 | 31900 | 934 |
| 592 | 20250108 | 094000 | 4381790950 | 31950 | 31950 | 31950 | 31900 | 628 |
| 593 | 20250108 | 093900 | 4361736700 | 31950 | 31900 | 31950 | 31900 | 209 |
| 594 | 20250108 | 093800 | 4355069250 | 31950 | 31850 | 31950 | 31850 | 241 |
| 595 | 20250108 | 093700 | 4347383000 | 31850 | 31900 | 31900 | 31850 | 821 |
| 596 | 20250108 | 093600 | 4321222400 | 31900 | 32000 | 32050 | 31900 | 5465 |
| 597 | 20250108 | 093500 | 4146736750 | 32050 | 32000 | 32050 | 31950 | 389 |
| 598 | 20250108 | 093400 | 4134288750 | 32000 | 32050 | 32050 | 31950 | 151 |
| 599 | 20250108 | 093300 | 4129458400 | 31950 | 31900 | 32000 | 31900 | 367 |
| 600 | 20250108 | 093200 | 4117723250 | 31900 | 31850 | 31950 | 31850 | 1101 |
| 601 | 20250108 | 093100 | 4082605450 | 31850 | 32000 | 32000 | 31850 | 2017 |
| 602 | 20250108 | 093000 | 4018200950 | 32000 | 32100 | 32100 | 31950 | 717 |
| 603 | 20250108 | 092900 | 3995258600 | 32000 | 31900 | 32100 | 31900 | 2180 |
| 604 | 20250108 | 092800 | 3925344900 | 31900 | 32300 | 32350 | 31800 | 8871 |
| 605 | 20250108 | 092700 | 3640686950 | 32250 | 32250 | 32350 | 32250 | 1277 |
| 606 | 20250108 | 092600 | 3599457100 | 32250 | 32400 | 32400 | 32250 | 2180 |
| 607 | 20250108 | 092500 | 3529027750 | 32450 | 32300 | 32450 | 32250 | 1850 |
| 608 | 20250108 | 092400 | 3469084000 | 32250 | 32550 | 32650 | 32250 | 14642 |
| 609 | 20250108 | 092300 | 2994398750 | 32550 | 32300 | 32600 | 32200 | 10850 |
| 610 | 20250108 | 092200 | 2643082500 | 32250 | 32200 | 32300 | 32100 | 4283 |
| 611 | 20250108 | 092100 | 2505009550 | 32150 | 32200 | 32250 | 32150 | 3680 |
| 612 | 20250108 | 092000 | 2386501850 | 32200 | 32000 | 32200 | 32000 | 5286 |
| 613 | 20250108 | 091900 | 2216825200 | 32000 | 32000 | 32000 | 31950 | 1371 |
| 614 | 20250108 | 091800 | 2172984400 | 32000 | 31850 | 32000 | 31800 | 2673 |
| 615 | 20250108 | 091700 | 2087523900 | 31800 | 31750 | 31850 | 31700 | 1083 |
| 616 | 20250108 | 091600 | 2053127350 | 31850 | 31950 | 31950 | 31700 | 5055 |
| 617 | 20250108 | 091500 | 1892352800 | 32050 | 31850 | 32050 | 31850 | 1486 |
| 618 | 20250108 | 091400 | 1844857900 | 31850 | 31900 | 31950 | 31850 | 1049 |
| 619 | 20250108 | 091300 | 1811420800 | 31900 | 31950 | 32000 | 31900 | 829 |
| 620 | 20250108 | 091200 | 1784970800 | 31950 | 31950 | 32000 | 31950 | 1161 |
| 621 | 20250108 | 091100 | 1747853450 | 32050 | 31950 | 32050 | 31900 | 1075 |
| 622 | 20250108 | 091000 | 1713507150 | 31950 | 31950 | 32000 | 31900 | 3535 |
| 623 | 20250108 | 090900 | 1600448850 | 31950 | 31750 | 31950 | 31700 | 2308 |
| 624 | 20250108 | 090800 | 1527047450 | 31750 | 31900 | 31900 | 31650 | 2562 |
| 625 | 20250108 | 090700 | 1445712100 | 31950 | 31700 | 31950 | 31700 | 2995 |
| 626 | 20250108 | 090600 | 1350245350 | 31800 | 31700 | 31850 | 31650 | 1120 |
| 627 | 20250108 | 090500 | 1314699400 | 31700 | 31850 | 31850 | 31650 | 8646 |
| 628 | 20250108 | 090400 | 1040200850 | 31800 | 31900 | 31950 | 31800 | 3063 |
| 629 | 20250108 | 090300 | 942621500 | 31900 | 31950 | 32000 | 31850 | 2997 |
| 630 | 20250108 | 090200 | 846952950 | 32000 | 31950 | 32000 | 31900 | 4052 |
| 631 | 20250108 | 090100 | 717494300 | 31950 | 32000 | 32200 | 31900 | 9170 |
| 632 | 20250108 | 090000 | 423559900 | 32050 | 32100 | 32200 | 31900 | 13216 |