34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 192900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 3 | 20250110 | 192800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20250110 | 192700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20250110 | 192600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20250110 | 192500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20250110 | 192400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20250110 | 192300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20250110 | 192200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20250110 | 192100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20250110 | 192000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20250110 | 191900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20250110 | 191800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20250110 | 191700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20250110 | 191600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20250110 | 191500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20250110 | 191400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20250110 | 191300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20250110 | 191200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20250110 | 191100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20250110 | 191000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20250110 | 190900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20250110 | 190800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20250110 | 190700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20250110 | 190600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20250110 | 190500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20250110 | 190400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20250110 | 190300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20250110 | 190200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20250110 | 190100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20250110 | 190000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20250110 | 185900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 33 | 20250110 | 185800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20250110 | 185700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20250110 | 185600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20250110 | 185500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20250110 | 185400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20250110 | 185300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20250110 | 185200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20250110 | 185100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20250110 | 185000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20250110 | 184900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20250110 | 184800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20250110 | 184700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20250110 | 184600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20250110 | 184500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20250110 | 184400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20250110 | 184300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20250110 | 184200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20250110 | 184100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20250110 | 184000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20250110 | 183900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20250110 | 183800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20250110 | 183700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20250110 | 183600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20250110 | 183500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20250110 | 183400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20250110 | 183300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20250110 | 183200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20250110 | 183100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20250110 | 183000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20250110 | 182900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 63 | 20250110 | 182800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20250110 | 182700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20250110 | 182600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20250110 | 182500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20250110 | 182400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20250110 | 182300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20250110 | 182200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20250110 | 182100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20250110 | 182000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20250110 | 181900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20250110 | 181800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20250110 | 181700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20250110 | 181600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20250110 | 181500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20250110 | 181400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20250110 | 181300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20250110 | 181200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20250110 | 181100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20250110 | 181000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20250110 | 180900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20250110 | 180800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20250110 | 180700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20250110 | 180600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20250110 | 180500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20250110 | 180400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20250110 | 180300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20250110 | 180200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20250110 | 180100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20250110 | 180000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20250110 | 175900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 93 | 20250110 | 175800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20250110 | 175700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20250110 | 175600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20250110 | 175500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20250110 | 175400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20250110 | 175300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20250110 | 175200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20250110 | 175100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20250110 | 175000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20250110 | 174900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20250110 | 174800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20250110 | 174700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20250110 | 174600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20250110 | 174500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20250110 | 174400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20250110 | 174300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20250110 | 174200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20250110 | 174100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20250110 | 174000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20250110 | 173900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20250110 | 173800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20250110 | 173700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20250110 | 173600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20250110 | 173500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20250110 | 173400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20250110 | 173300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20250110 | 173200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20250110 | 173100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20250110 | 173000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20250110 | 172900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 123 | 20250110 | 172800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20250110 | 172700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20250110 | 172600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20250110 | 172500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20250110 | 172400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20250110 | 172300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20250110 | 172200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20250110 | 172100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20250110 | 172000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20250110 | 171900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20250110 | 171800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20250110 | 171700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20250110 | 171600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20250110 | 171500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20250110 | 171400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20250110 | 171300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20250110 | 171200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20250110 | 171100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20250110 | 171000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20250110 | 170900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20250110 | 170800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20250110 | 170700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20250110 | 170600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20250110 | 170500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20250110 | 170400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20250110 | 170300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20250110 | 170200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20250110 | 170100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20250110 | 170000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20250110 | 165900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 153 | 20250110 | 165800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20250110 | 165700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20250110 | 165600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20250110 | 165500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20250110 | 165400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20250110 | 165300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20250110 | 165200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20250110 | 165100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20250110 | 165000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20250110 | 164900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20250110 | 164800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20250110 | 164700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20250110 | 164600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20250110 | 164500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20250110 | 164400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20250110 | 164300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20250110 | 164200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20250110 | 164100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20250110 | 164000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20250110 | 163900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20250110 | 163800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20250110 | 163700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20250110 | 163600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20250110 | 163500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20250110 | 163400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20250110 | 163300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20250110 | 163200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20250110 | 163100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20250110 | 163000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20250110 | 162900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 183 | 20250110 | 162800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20250110 | 162700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20250110 | 162600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20250110 | 162500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20250110 | 162400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20250110 | 162300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20250110 | 162200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20250110 | 162100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20250110 | 162000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20250110 | 161900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20250110 | 161800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20250110 | 161700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20250110 | 161600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20250110 | 161500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20250110 | 161400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20250110 | 161300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20250110 | 161200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20250110 | 161100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20250110 | 161000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20250110 | 160900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20250110 | 160800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20250110 | 160700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20250110 | 160600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20250110 | 160500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20250110 | 160400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20250110 | 160300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20250110 | 160200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20250110 | 160100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20250110 | 160000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20250110 | 155900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 213 | 20250110 | 155800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20250110 | 155700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20250110 | 155600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20250110 | 155500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20250110 | 155400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250110 | 155300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250110 | 155200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20250110 | 155100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250110 | 155000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250110 | 154900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250110 | 154800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250110 | 154700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250110 | 154600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250110 | 154500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250110 | 154400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20250110 | 154300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20250110 | 154200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20250110 | 154100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20250110 | 154000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20250110 | 153900 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20250110 | 153800 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20250110 | 153700 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20250110 | 153600 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20250110 | 153500 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20250110 | 153400 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20250110 | 153300 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20250110 | 153200 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20250110 | 153100 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20250110 | 153000 | 11580667350 | 32550 | 32550 | 32550 | 32550 | 5673 |
| 242 | 20250110 | 152900 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20250110 | 152800 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20250110 | 152700 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20250110 | 152600 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20250110 | 152500 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20250110 | 152400 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20250110 | 152300 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20250110 | 152200 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20250110 | 152100 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20250110 | 152000 | 11396011200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20250110 | 151900 | 11396011200 | 32600 | 32550 | 32600 | 32500 | 2034 |
| 253 | 20250110 | 151800 | 11329796300 | 32500 | 32550 | 32550 | 32500 | 441 |
| 254 | 20250110 | 151700 | 11315460250 | 32500 | 32500 | 32600 | 32450 | 610 |
| 255 | 20250110 | 151600 | 11295613650 | 32600 | 32450 | 32600 | 32400 | 2068 |
| 256 | 20250110 | 151500 | 11228354350 | 32450 | 32500 | 32550 | 32400 | 4322 |
| 257 | 20250110 | 151400 | 11087942150 | 32500 | 32500 | 32500 | 32450 | 199 |
| 258 | 20250110 | 151300 | 11081481150 | 32450 | 32450 | 32500 | 32400 | 3294 |
| 259 | 20250110 | 151200 | 10974711700 | 32500 | 32500 | 32550 | 32450 | 123 |
| 260 | 20250110 | 151100 | 10970715600 | 32500 | 32550 | 32550 | 32500 | 251 |
| 261 | 20250110 | 151000 | 10962556100 | 32550 | 32500 | 32550 | 32450 | 984 |
| 262 | 20250110 | 150900 | 10930577650 | 32500 | 32550 | 32550 | 32450 | 693 |
| 263 | 20250110 | 150800 | 10908054700 | 32550 | 32450 | 32550 | 32450 | 403 |
| 264 | 20250110 | 150700 | 10894973200 | 32450 | 32450 | 32500 | 32450 | 1023 |
| 265 | 20250110 | 150600 | 10861751350 | 32500 | 32450 | 32500 | 32450 | 208 |
| 266 | 20250110 | 150500 | 10855001050 | 32450 | 32450 | 32500 | 32400 | 948 |
| 267 | 20250110 | 150400 | 10824257500 | 32450 | 32550 | 32600 | 32350 | 4345 |
| 268 | 20250110 | 150300 | 10683200900 | 32600 | 32600 | 32600 | 32550 | 576 |
| 269 | 20250110 | 150200 | 10664446250 | 32550 | 32600 | 32600 | 32550 | 602 |
| 270 | 20250110 | 150100 | 10644839350 | 32600 | 32650 | 32650 | 32500 | 4534 |
| 271 | 20250110 | 150000 | 10497204650 | 32650 | 32600 | 32700 | 32600 | 829 |
| 272 | 20250110 | 145900 | 10470139700 | 32600 | 32700 | 32750 | 32600 | 1153 |
| 273 | 20250110 | 145800 | 10432488650 | 32700 | 32650 | 32700 | 32650 | 282 |
| 274 | 20250110 | 145700 | 10423279750 | 32700 | 32750 | 32800 | 32600 | 4320 |
| 275 | 20250110 | 145600 | 10282087300 | 32800 | 32700 | 32800 | 32700 | 1357 |
| 276 | 20250110 | 145500 | 10237645850 | 32750 | 32750 | 32750 | 32750 | 776 |
| 277 | 20250110 | 145400 | 10212231850 | 32750 | 32750 | 32750 | 32700 | 257 |
| 278 | 20250110 | 145300 | 10203815200 | 32750 | 32750 | 32750 | 32700 | 602 |
| 279 | 20250110 | 145200 | 10184099750 | 32750 | 32700 | 32750 | 32650 | 2381 |
| 280 | 20250110 | 145100 | 10106237300 | 32750 | 32700 | 32750 | 32700 | 356 |
| 281 | 20250110 | 145000 | 10094589850 | 32750 | 32750 | 32750 | 32750 | 251 |
| 282 | 20250110 | 144900 | 10086369600 | 32750 | 32750 | 32800 | 32650 | 1592 |
| 283 | 20250110 | 144800 | 10034298650 | 32800 | 32750 | 32800 | 32750 | 365 |
| 284 | 20250110 | 144700 | 10022333100 | 32750 | 32700 | 32750 | 32650 | 972 |
| 285 | 20250110 | 144600 | 9990547300 | 32700 | 32800 | 32850 | 32700 | 927 |
| 286 | 20250110 | 144500 | 9960180350 | 32750 | 32800 | 32850 | 32750 | 2048 |
| 287 | 20250110 | 144400 | 9893014550 | 32800 | 32950 | 32950 | 32800 | 4302 |
| 288 | 20250110 | 144300 | 9751544300 | 32950 | 32900 | 32950 | 32900 | 424 |
| 289 | 20250110 | 144200 | 9737577050 | 32950 | 33000 | 33000 | 32850 | 1857 |
| 290 | 20250110 | 144100 | 9676395450 | 33000 | 33000 | 33050 | 32950 | 1776 |
| 291 | 20250110 | 144000 | 9617785550 | 33050 | 32850 | 33050 | 32850 | 2931 |
| 292 | 20250110 | 143900 | 9521186600 | 32900 | 32850 | 32900 | 32850 | 681 |
| 293 | 20250110 | 143800 | 9498811400 | 32900 | 32850 | 32950 | 32850 | 1404 |
| 294 | 20250110 | 143700 | 9452659050 | 32850 | 32850 | 32850 | 32800 | 923 |
| 295 | 20250110 | 143600 | 9422339050 | 32850 | 32850 | 32900 | 32800 | 1244 |
| 296 | 20250110 | 143500 | 9381479650 | 32900 | 32800 | 32900 | 32800 | 1268 |
| 297 | 20250110 | 143400 | 9339781900 | 32800 | 32900 | 33000 | 32750 | 2156 |
| 298 | 20250110 | 143300 | 9268938100 | 32900 | 33050 | 33050 | 32900 | 9671 |
| 299 | 20250110 | 143200 | 8950084300 | 33050 | 33000 | 33100 | 32900 | 4695 |
| 300 | 20250110 | 143100 | 8795198350 | 33000 | 32950 | 33100 | 32900 | 4141 |
| 301 | 20250110 | 143000 | 8658505450 | 32950 | 33150 | 33200 | 32850 | 6959 |
| 302 | 20250110 | 142900 | 8428552800 | 33150 | 32650 | 33150 | 32600 | 17013 |
| 303 | 20250110 | 142800 | 7869294100 | 32600 | 32650 | 32700 | 32600 | 2740 |
| 304 | 20250110 | 142700 | 7779938400 | 32650 | 32600 | 32700 | 32600 | 305 |
| 305 | 20250110 | 142600 | 7769970250 | 32650 | 32600 | 32700 | 32600 | 740 |
| 306 | 20250110 | 142500 | 7745814400 | 32600 | 32650 | 32700 | 32600 | 452 |
| 307 | 20250110 | 142400 | 7731057350 | 32700 | 32700 | 32750 | 32700 | 879 |
| 308 | 20250110 | 142300 | 7702303700 | 32700 | 32700 | 32700 | 32650 | 469 |
| 309 | 20250110 | 142200 | 7686968100 | 32700 | 32750 | 32750 | 32600 | 3959 |
| 310 | 20250110 | 142100 | 7557561750 | 32800 | 32800 | 32800 | 32750 | 292 |
| 311 | 20250110 | 142000 | 7547997250 | 32700 | 32650 | 32800 | 32650 | 2294 |
| 312 | 20250110 | 141900 | 7472984400 | 32650 | 32650 | 32700 | 32600 | 1076 |
| 313 | 20250110 | 141800 | 7437811800 | 32650 | 32800 | 32800 | 32650 | 1124 |
| 314 | 20250110 | 141700 | 7401041550 | 32800 | 32750 | 32800 | 32600 | 2358 |
| 315 | 20250110 | 141600 | 7323928800 | 32750 | 32800 | 32900 | 32700 | 4634 |
| 316 | 20250110 | 141500 | 7171879000 | 32800 | 32650 | 32950 | 32650 | 12042 |
| 317 | 20250110 | 141400 | 6776563450 | 32600 | 32550 | 32600 | 32500 | 7592 |
| 318 | 20250110 | 141300 | 6529296500 | 32550 | 32450 | 32550 | 32450 | 2436 |
| 319 | 20250110 | 141200 | 6450131400 | 32450 | 32400 | 32450 | 32400 | 822 |
| 320 | 20250110 | 141100 | 6423460700 | 32400 | 32350 | 32450 | 32350 | 2935 |
| 321 | 20250110 | 141000 | 6328414200 | 32300 | 32300 | 32300 | 32300 | 379 |
| 322 | 20250110 | 140900 | 6316172500 | 32300 | 32300 | 32300 | 32300 | 393 |
| 323 | 20250110 | 140800 | 6303478600 | 32350 | 32350 | 32350 | 32300 | 487 |
| 324 | 20250110 | 140700 | 6287737250 | 32300 | 32300 | 32300 | 32300 | 20 |
| 325 | 20250110 | 140600 | 6287091250 | 32350 | 32300 | 32350 | 32300 | 311 |
| 326 | 20250110 | 140500 | 6277033100 | 32300 | 32300 | 32300 | 32250 | 457 |
| 327 | 20250110 | 140400 | 6262272050 | 32300 | 32300 | 32350 | 32300 | 206 |
| 328 | 20250110 | 140300 | 6255616550 | 32350 | 32350 | 32350 | 32300 | 209 |
| 329 | 20250110 | 140200 | 6248855850 | 32400 | 32350 | 32400 | 32350 | 124 |
| 330 | 20250110 | 140100 | 6244839900 | 32400 | 32350 | 32400 | 32350 | 312 |
| 331 | 20250110 | 140000 | 6234737150 | 32350 | 32350 | 32400 | 32350 | 3211 |
| 332 | 20250110 | 135900 | 6130852200 | 32350 | 32350 | 32400 | 32350 | 374 |
| 333 | 20250110 | 135800 | 6118753150 | 32350 | 32300 | 32400 | 32300 | 601 |
| 334 | 20250110 | 135700 | 6099321600 | 32250 | 32250 | 32350 | 32250 | 795 |
| 335 | 20250110 | 135600 | 6073655350 | 32250 | 32250 | 32250 | 32250 | 9 |
| 336 | 20250110 | 135500 | 6073365100 | 32250 | 32250 | 32250 | 32250 | 82 |
| 337 | 20250110 | 135400 | 6070720600 | 32300 | 32300 | 32300 | 32300 | 84 |
| 338 | 20250110 | 135300 | 6068007400 | 32250 | 32200 | 32300 | 32150 | 790 |
| 339 | 20250110 | 135200 | 6042560850 | 32200 | 32200 | 32250 | 32200 | 214 |
| 340 | 20250110 | 135100 | 6035668500 | 32200 | 32200 | 32200 | 32200 | 21 |
| 341 | 20250110 | 135000 | 6034992300 | 32200 | 32150 | 32200 | 32150 | 438 |
| 342 | 20250110 | 134900 | 6020907000 | 32150 | 32150 | 32150 | 32150 | 34 |
| 343 | 20250110 | 134800 | 6019813900 | 32150 | 32150 | 32200 | 32150 | 299 |
| 344 | 20250110 | 134700 | 6010195050 | 32150 | 32150 | 32150 | 32150 | 1 |
| 345 | 20250110 | 134600 | 6010162900 | 32200 | 32200 | 32200 | 32200 | 605 |
| 346 | 20250110 | 134500 | 5990681900 | 32200 | 32200 | 32200 | 32200 | 301 |
| 347 | 20250110 | 134400 | 5980989700 | 32200 | 32250 | 32250 | 32200 | 170 |
| 348 | 20250110 | 134300 | 5975510300 | 32200 | 32200 | 32200 | 32200 | 202 |
| 349 | 20250110 | 134200 | 5969005900 | 32250 | 32250 | 32250 | 32200 | 175 |
| 350 | 20250110 | 134100 | 5963362400 | 32250 | 32250 | 32250 | 32250 | 10 |
| 351 | 20250110 | 134000 | 5963039900 | 32200 | 32250 | 32250 | 32200 | 212 |
| 352 | 20250110 | 133900 | 5956202950 | 32250 | 32250 | 32250 | 32250 | 249 |
| 353 | 20250110 | 133800 | 5948172700 | 32250 | 32250 | 32250 | 32250 | 19 |
| 354 | 20250110 | 133700 | 5947559950 | 32250 | 32300 | 32300 | 32250 | 522 |
| 355 | 20250110 | 133600 | 5930699900 | 32250 | 32300 | 32300 | 32250 | 24 |
| 356 | 20250110 | 133500 | 5929924950 | 32250 | 32200 | 32250 | 32200 | 245 |
| 357 | 20250110 | 133400 | 5922028700 | 32200 | 32200 | 32200 | 32200 | 29 |
| 358 | 20250110 | 133300 | 5921094900 | 32200 | 32200 | 32200 | 32200 | 186 |
| 359 | 20250110 | 133200 | 5915105700 | 32150 | 32200 | 32200 | 32150 | 225 |
| 360 | 20250110 | 133100 | 5907860750 | 32200 | 32200 | 32200 | 32200 | 138 |
| 361 | 20250110 | 133000 | 5903417150 | 32150 | 32100 | 32150 | 32100 | 26 |
| 362 | 20250110 | 132900 | 5902581300 | 32150 | 32150 | 32150 | 32150 | 1 |
| 363 | 20250110 | 132800 | 5902549150 | 32150 | 32150 | 32150 | 32150 | 33 |
| 364 | 20250110 | 132700 | 5901488200 | 32150 | 32150 | 32150 | 32150 | 1 |
| 365 | 20250110 | 132600 | 5901456050 | 32150 | 32150 | 32200 | 32150 | 149 |
| 366 | 20250110 | 132500 | 5896665450 | 32200 | 32200 | 32200 | 32200 | 10 |
| 367 | 20250110 | 132400 | 5896343450 | 32200 | 32100 | 32200 | 32100 | 15 |
| 368 | 20250110 | 132300 | 5895860750 | 32100 | 32100 | 32100 | 32100 | 50 |
| 369 | 20250110 | 132200 | 5894255750 | 32100 | 32150 | 32150 | 32100 | 100 |
| 370 | 20250110 | 132100 | 5891043600 | 32150 | 32150 | 32150 | 32150 | 132 |
| 371 | 20250110 | 132000 | 5886799800 | 32200 | 32200 | 32200 | 32150 | 66 |
| 372 | 20250110 | 131900 | 5884677100 | 32200 | 32200 | 32200 | 32200 | 1 |
| 373 | 20250110 | 131800 | 5884644900 | 32200 | 32200 | 32200 | 32200 | 65 |
| 374 | 20250110 | 131700 | 5882551900 | 32200 | 32200 | 32200 | 32200 | 207 |
| 375 | 20250110 | 131600 | 5875886500 | 32200 | 32200 | 32200 | 32200 | 363 |
| 376 | 20250110 | 131500 | 5864197900 | 32200 | 32200 | 32200 | 32200 | 109 |
| 377 | 20250110 | 131400 | 5860688100 | 32200 | 32200 | 32200 | 32200 | 21 |
| 378 | 20250110 | 131300 | 5860011900 | 32200 | 32200 | 32250 | 32200 | 169 |
| 379 | 20250110 | 131200 | 5854567050 | 32200 | 32200 | 32200 | 32200 | 205 |
| 380 | 20250110 | 131100 | 5847966050 | 32200 | 32150 | 32200 | 32150 | 131 |
| 381 | 20250110 | 131000 | 5843753350 | 32100 | 32150 | 32150 | 32100 | 1095 |
| 382 | 20250110 | 130900 | 5808578850 | 32150 | 32150 | 32200 | 32150 | 162 |
| 383 | 20250110 | 130800 | 5803369650 | 32300 | 32250 | 32300 | 32250 | 1048 |
| 384 | 20250110 | 130700 | 5769534600 | 32150 | 32150 | 32200 | 32150 | 746 |
| 385 | 20250110 | 130600 | 5745533200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 386 | 20250110 | 130500 | 5745533200 | 32200 | 32200 | 32200 | 32200 | 296 |
| 387 | 20250110 | 130400 | 5736002000 | 32250 | 32150 | 32250 | 32150 | 89 |
| 388 | 20250110 | 130300 | 5733136400 | 32150 | 32150 | 32150 | 32150 | 178 |
| 389 | 20250110 | 130200 | 5727413700 | 32150 | 32200 | 32200 | 32150 | 71 |
| 390 | 20250110 | 130100 | 5725128250 | 32150 | 32200 | 32200 | 32150 | 647 |
| 391 | 20250110 | 130000 | 5704314850 | 32200 | 32200 | 32200 | 32200 | 215 |
| 392 | 20250110 | 125900 | 5697391850 | 32200 | 32150 | 32200 | 32150 | 679 |
| 393 | 20250110 | 125800 | 5675555700 | 32250 | 32200 | 32250 | 32200 | 373 |
| 394 | 20250110 | 125700 | 5663544750 | 32200 | 32250 | 32250 | 32200 | 143 |
| 395 | 20250110 | 125600 | 5658933050 | 32300 | 32300 | 32300 | 32250 | 710 |
| 396 | 20250110 | 125500 | 5636010250 | 32300 | 32250 | 32300 | 32250 | 344 |
| 397 | 20250110 | 125400 | 5624902250 | 32250 | 32250 | 32250 | 32250 | 99 |
| 398 | 20250110 | 125300 | 5621709500 | 32300 | 32250 | 32300 | 32250 | 197 |
| 399 | 20250110 | 125200 | 5615354550 | 32250 | 32250 | 32250 | 32250 | 50 |
| 400 | 20250110 | 125100 | 5613742050 | 32250 | 32200 | 32250 | 32200 | 108 |
| 401 | 20250110 | 125000 | 5610263650 | 32200 | 32200 | 32200 | 32200 | 87 |
| 402 | 20250110 | 124900 | 5607462250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 403 | 20250110 | 124800 | 5607462250 | 32200 | 32200 | 32200 | 32200 | 56 |
| 404 | 20250110 | 124700 | 5605659050 | 32150 | 32150 | 32150 | 32150 | 39 |
| 405 | 20250110 | 124600 | 5604405200 | 32100 | 32100 | 32100 | 32100 | 5 |
| 406 | 20250110 | 124500 | 5604244700 | 32100 | 32100 | 32100 | 32100 | 15 |
| 407 | 20250110 | 124400 | 5603763200 | 32100 | 32100 | 32200 | 32100 | 506 |
| 408 | 20250110 | 124300 | 5587470600 | 32050 | 32200 | 32200 | 32050 | 2137 |
| 409 | 20250110 | 124200 | 5518857200 | 32200 | 32200 | 32200 | 32200 | 11 |
| 410 | 20250110 | 124100 | 5518503000 | 32200 | 32200 | 32200 | 32200 | 145 |
| 411 | 20250110 | 124000 | 5513834000 | 32250 | 32250 | 32250 | 32250 | 4 |
| 412 | 20250110 | 123900 | 5513705000 | 32250 | 32250 | 32250 | 32250 | 4 |
| 413 | 20250110 | 123800 | 5513576000 | 32250 | 32250 | 32250 | 32250 | 14 |
| 414 | 20250110 | 123700 | 5513124500 | 32250 | 32250 | 32250 | 32250 | 49 |
| 415 | 20250110 | 123600 | 5511544250 | 32250 | 32300 | 32300 | 32250 | 80 |
| 416 | 20250110 | 123500 | 5508961750 | 32300 | 32250 | 32300 | 32250 | 25 |
| 417 | 20250110 | 123400 | 5508154300 | 32200 | 32200 | 32200 | 32200 | 1 |
| 418 | 20250110 | 123300 | 5508122100 | 32250 | 32200 | 32250 | 32200 | 554 |
| 419 | 20250110 | 123200 | 5490266050 | 32250 | 32250 | 32300 | 32250 | 193 |
| 420 | 20250110 | 123100 | 5484039300 | 32250 | 32300 | 32300 | 32250 | 5 |
| 421 | 20250110 | 123000 | 5483877950 | 32250 | 32250 | 32250 | 32250 | 70 |
| 422 | 20250110 | 122900 | 5481620450 | 32250 | 32300 | 32300 | 32150 | 973 |
| 423 | 20250110 | 122800 | 5450279850 | 32300 | 32250 | 32300 | 32200 | 338 |
| 424 | 20250110 | 122700 | 5439379400 | 32250 | 32350 | 32350 | 32250 | 588 |
| 425 | 20250110 | 122600 | 5420407300 | 32350 | 32350 | 32400 | 32300 | 657 |
| 426 | 20250110 | 122500 | 5399161100 | 32400 | 32500 | 32500 | 32350 | 505 |
| 427 | 20250110 | 122400 | 5382789850 | 32500 | 32500 | 32550 | 32450 | 338 |
| 428 | 20250110 | 122300 | 5371811000 | 32500 | 32300 | 32600 | 32300 | 9910 |
| 429 | 20250110 | 122200 | 5050055400 | 32300 | 32350 | 32350 | 32200 | 339 |
| 430 | 20250110 | 122100 | 5039114550 | 32350 | 32300 | 32350 | 32250 | 701 |
| 431 | 20250110 | 122000 | 5016456350 | 32300 | 32300 | 32350 | 32300 | 290 |
| 432 | 20250110 | 121900 | 5007079300 | 32300 | 32250 | 32300 | 32200 | 1113 |
| 433 | 20250110 | 121800 | 4971151850 | 32200 | 32150 | 32200 | 32150 | 325 |
| 434 | 20250110 | 121700 | 4960689650 | 32200 | 32150 | 32200 | 32150 | 35 |
| 435 | 20250110 | 121600 | 4959564150 | 32150 | 32150 | 32150 | 32150 | 20 |
| 436 | 20250110 | 121500 | 4958921150 | 32150 | 32200 | 32200 | 32150 | 51 |
| 437 | 20250110 | 121400 | 4957280600 | 32200 | 32200 | 32200 | 32200 | 25 |
| 438 | 20250110 | 121300 | 4956475600 | 32200 | 32200 | 32200 | 32200 | 56 |
| 439 | 20250110 | 121200 | 4954672400 | 32200 | 32150 | 32200 | 32150 | 553 |
| 440 | 20250110 | 121100 | 4936874100 | 32150 | 32000 | 32150 | 32000 | 362 |
| 441 | 20250110 | 121000 | 4925258000 | 32000 | 32000 | 32050 | 32000 | 633 |
| 442 | 20250110 | 120900 | 4905000400 | 32000 | 32050 | 32100 | 32000 | 625 |
| 443 | 20250110 | 120800 | 4885000250 | 32000 | 32100 | 32100 | 32000 | 1001 |
| 444 | 20250110 | 120700 | 4852927900 | 32150 | 32100 | 32150 | 32100 | 25 |
| 445 | 20250110 | 120600 | 4852124400 | 32100 | 32100 | 32150 | 32100 | 36 |
| 446 | 20250110 | 120500 | 4850968050 | 32100 | 32100 | 32100 | 32100 | 131 |
| 447 | 20250110 | 120400 | 4846762950 | 32100 | 32100 | 32150 | 32100 | 57 |
| 448 | 20250110 | 120300 | 4844933200 | 32100 | 32100 | 32100 | 32050 | 80 |
| 449 | 20250110 | 120200 | 4842365250 | 32100 | 32100 | 32100 | 32100 | 144 |
| 450 | 20250110 | 120100 | 4837742850 | 32150 | 32150 | 32150 | 32150 | 96 |
| 451 | 20250110 | 120000 | 4834656450 | 32150 | 32150 | 32150 | 32150 | 171 |
| 452 | 20250110 | 115900 | 4829158800 | 32150 | 32150 | 32150 | 32150 | 21 |
| 453 | 20250110 | 115800 | 4828483650 | 32150 | 32050 | 32150 | 32050 | 133 |
| 454 | 20250110 | 115700 | 4824216950 | 32100 | 32100 | 32100 | 32100 | 160 |
| 455 | 20250110 | 115600 | 4819080950 | 32150 | 32100 | 32150 | 32100 | 53 |
| 456 | 20250110 | 115500 | 4817378550 | 32100 | 32100 | 32100 | 32100 | 153 |
| 457 | 20250110 | 115400 | 4812467250 | 32150 | 32100 | 32150 | 32100 | 155 |
| 458 | 20250110 | 115300 | 4807491500 | 32150 | 32100 | 32150 | 32100 | 59 |
| 459 | 20250110 | 115200 | 4805597350 | 32100 | 32100 | 32150 | 32100 | 435 |
| 460 | 20250110 | 115100 | 4791614100 | 32100 | 32100 | 32100 | 32050 | 270 |
| 461 | 20250110 | 115000 | 4782954600 | 32100 | 32100 | 32100 | 32100 | 54 |
| 462 | 20250110 | 114900 | 4781221200 | 32100 | 32100 | 32100 | 32100 | 17 |
| 463 | 20250110 | 114800 | 4780675500 | 32100 | 32050 | 32100 | 32050 | 120 |
| 464 | 20250110 | 114700 | 4776824350 | 32050 | 32050 | 32050 | 32000 | 1043 |
| 465 | 20250110 | 114600 | 4743397400 | 32100 | 32050 | 32100 | 32050 | 21 |
| 466 | 20250110 | 114500 | 4742724300 | 32050 | 32100 | 32100 | 32050 | 60 |
| 467 | 20250110 | 114400 | 4740800800 | 32100 | 32100 | 32150 | 32050 | 319 |
| 468 | 20250110 | 114300 | 4730566600 | 32050 | 32050 | 32050 | 32050 | 21 |
| 469 | 20250110 | 114200 | 4729893550 | 32100 | 32100 | 32100 | 32100 | 2 |
| 470 | 20250110 | 114100 | 4729829350 | 32100 | 32100 | 32100 | 32100 | 15 |
| 471 | 20250110 | 114000 | 4729347850 | 32050 | 32100 | 32100 | 32050 | 282 |
| 472 | 20250110 | 113900 | 4720309000 | 32050 | 32050 | 32050 | 32050 | 1018 |
| 473 | 20250110 | 113800 | 4687682100 | 32100 | 32050 | 32100 | 32050 | 288 |
| 474 | 20250110 | 113700 | 4678440450 | 32050 | 32050 | 32050 | 32050 | 277 |
| 475 | 20250110 | 113600 | 4669562600 | 32050 | 32000 | 32050 | 32000 | 425 |
| 476 | 20250110 | 113500 | 4655947200 | 32050 | 32000 | 32050 | 32000 | 79 |
| 477 | 20250110 | 113400 | 4653415700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 478 | 20250110 | 113300 | 4653415700 | 32050 | 32000 | 32050 | 32000 | 71 |
| 479 | 20250110 | 113200 | 4651140850 | 32000 | 32050 | 32050 | 32000 | 85 |
| 480 | 20250110 | 113100 | 4648417850 | 32050 | 32050 | 32050 | 32050 | 17 |
| 481 | 20250110 | 113000 | 4647873000 | 32050 | 32050 | 32050 | 32050 | 135 |
| 482 | 20250110 | 112900 | 4643546250 | 32000 | 32050 | 32050 | 32000 | 45 |
| 483 | 20250110 | 112800 | 4642104350 | 32050 | 32000 | 32050 | 32000 | 69 |
| 484 | 20250110 | 112700 | 4639892950 | 32050 | 32050 | 32050 | 32000 | 132 |
| 485 | 20250110 | 112600 | 4635667350 | 32050 | 32050 | 32050 | 32050 | 3 |
| 486 | 20250110 | 112500 | 4635571200 | 32050 | 32050 | 32050 | 32050 | 108 |
| 487 | 20250110 | 112400 | 4632109800 | 32050 | 32050 | 32050 | 32050 | 2 |
| 488 | 20250110 | 112300 | 4632045700 | 32000 | 32000 | 32000 | 32000 | 8 |
| 489 | 20250110 | 112200 | 4631789700 | 32100 | 32000 | 32100 | 32000 | 108 |
| 490 | 20250110 | 112100 | 4628333500 | 32000 | 32000 | 32050 | 32000 | 59 |
| 491 | 20250110 | 112000 | 4626444500 | 32000 | 32050 | 32100 | 32000 | 296 |
| 492 | 20250110 | 111900 | 4616967550 | 32100 | 32100 | 32100 | 32100 | 31 |
| 493 | 20250110 | 111800 | 4615972450 | 32100 | 32050 | 32100 | 32000 | 246 |
| 494 | 20250110 | 111700 | 4608090200 | 32000 | 32000 | 32150 | 32000 | 402 |
| 495 | 20250110 | 111600 | 4595224300 | 31950 | 32000 | 32000 | 31950 | 290 |
| 496 | 20250110 | 111500 | 4585954300 | 32000 | 32000 | 32100 | 32000 | 348 |
| 497 | 20250110 | 111400 | 4574817700 | 32000 | 32100 | 32100 | 32000 | 2698 |
| 498 | 20250110 | 111300 | 4488437800 | 32050 | 32050 | 32100 | 32050 | 213 |
| 499 | 20250110 | 111200 | 4481609400 | 32050 | 32100 | 32150 | 32050 | 180 |
| 500 | 20250110 | 111100 | 4475831000 | 32100 | 32100 | 32150 | 32100 | 147 |
| 501 | 20250110 | 111000 | 4471109550 | 32100 | 32100 | 32100 | 32050 | 286 |
| 502 | 20250110 | 110900 | 4461932700 | 32100 | 32100 | 32150 | 32100 | 312 |
| 503 | 20250110 | 110800 | 4451917300 | 32100 | 32100 | 32100 | 32100 | 297 |
| 504 | 20250110 | 110700 | 4442383600 | 32100 | 32100 | 32150 | 32050 | 76 |
| 505 | 20250110 | 110600 | 4439944900 | 32100 | 32100 | 32150 | 32100 | 99 |
| 506 | 20250110 | 110500 | 4436766950 | 32050 | 32100 | 32100 | 32050 | 36 |
| 507 | 20250110 | 110400 | 4435612050 | 32150 | 32050 | 32150 | 32050 | 63 |
| 508 | 20250110 | 110300 | 4433589500 | 32050 | 32100 | 32150 | 32050 | 977 |
| 509 | 20250110 | 110200 | 4402216300 | 32100 | 32150 | 32150 | 32100 | 167 |
| 510 | 20250110 | 110100 | 4396855400 | 32100 | 32150 | 32150 | 32100 | 8 |
| 511 | 20250110 | 110000 | 4396598350 | 32150 | 32150 | 32150 | 32150 | 7 |
| 512 | 20250110 | 105900 | 4396373300 | 32150 | 32150 | 32200 | 32150 | 401 |
| 513 | 20250110 | 105800 | 4383472600 | 32150 | 32150 | 32150 | 32100 | 224 |
| 514 | 20250110 | 105700 | 4376277350 | 32200 | 32050 | 32200 | 32050 | 201 |
| 515 | 20250110 | 105600 | 4369835150 | 32100 | 32200 | 32200 | 32050 | 1284 |
| 516 | 20250110 | 105500 | 4328598850 | 32250 | 32200 | 32250 | 32200 | 448 |
| 517 | 20250110 | 105400 | 4314168350 | 32200 | 32150 | 32200 | 32150 | 44 |
| 518 | 20250110 | 105300 | 4312753250 | 32150 | 32150 | 32150 | 32150 | 99 |
| 519 | 20250110 | 105200 | 4309570400 | 32150 | 32150 | 32150 | 32150 | 101 |
| 520 | 20250110 | 105100 | 4306323250 | 32100 | 32050 | 32100 | 32050 | 205 |
| 521 | 20250110 | 105000 | 4299747750 | 32050 | 32100 | 32100 | 32050 | 53 |
| 522 | 20250110 | 104900 | 4298046950 | 32100 | 32100 | 32100 | 32100 | 406 |
| 523 | 20250110 | 104800 | 4285014350 | 32100 | 32100 | 32100 | 32100 | 1274 |
| 524 | 20250110 | 104700 | 4244118950 | 32100 | 32100 | 32200 | 32100 | 119 |
| 525 | 20250110 | 104600 | 4240298450 | 32100 | 32100 | 32100 | 32100 | 496 |
| 526 | 20250110 | 104500 | 4224376850 | 32100 | 32150 | 32200 | 32100 | 131 |
| 527 | 20250110 | 104400 | 4220165450 | 32150 | 32150 | 32200 | 32150 | 649 |
| 528 | 20250110 | 104300 | 4199299750 | 32100 | 32100 | 32200 | 32100 | 719 |
| 529 | 20250110 | 104200 | 4176187550 | 32150 | 32050 | 32150 | 32050 | 1741 |
| 530 | 20250110 | 104100 | 4120328700 | 32050 | 32100 | 32100 | 32050 | 837 |
| 531 | 20250110 | 104000 | 4093493700 | 32100 | 32150 | 32150 | 32100 | 175 |
| 532 | 20250110 | 103900 | 4087876150 | 32150 | 32100 | 32150 | 32100 | 890 |
| 533 | 20250110 | 103800 | 4059307100 | 32050 | 32150 | 32200 | 32050 | 120 |
| 534 | 20250110 | 103700 | 4055454000 | 32050 | 32200 | 32200 | 32050 | 2216 |
| 535 | 20250110 | 103600 | 3984329950 | 32200 | 32200 | 32200 | 32150 | 252 |
| 536 | 20250110 | 103500 | 3976220550 | 32200 | 32300 | 32300 | 32200 | 304 |
| 537 | 20250110 | 103400 | 3966426250 | 32300 | 32300 | 32350 | 32200 | 1269 |
| 538 | 20250110 | 103300 | 3925455550 | 32300 | 32350 | 32400 | 32200 | 2039 |
| 539 | 20250110 | 103200 | 3859530200 | 32400 | 32400 | 32400 | 32350 | 727 |
| 540 | 20250110 | 103100 | 3835976000 | 32400 | 32300 | 32400 | 32250 | 1943 |
| 541 | 20250110 | 103000 | 3773204850 | 32300 | 32250 | 32300 | 32250 | 710 |
| 542 | 20250110 | 102900 | 3750278850 | 32250 | 32300 | 32300 | 32200 | 935 |
| 543 | 20250110 | 102800 | 3720129300 | 32250 | 32250 | 32300 | 32200 | 190 |
| 544 | 20250110 | 102700 | 3714001350 | 32250 | 32200 | 32250 | 32150 | 1058 |
| 545 | 20250110 | 102600 | 3679924450 | 32200 | 32100 | 32200 | 32100 | 587 |
| 546 | 20250110 | 102500 | 3661030300 | 32100 | 32100 | 32100 | 32100 | 32 |
| 547 | 20250110 | 102400 | 3660003100 | 32100 | 32100 | 32150 | 32100 | 1145 |
| 548 | 20250110 | 102300 | 3623229500 | 32100 | 32050 | 32100 | 32000 | 934 |
| 549 | 20250110 | 102200 | 3593310800 | 32050 | 32050 | 32100 | 32050 | 1179 |
| 550 | 20250110 | 102100 | 3555481900 | 32050 | 32200 | 32200 | 32000 | 2175 |
| 551 | 20250110 | 102000 | 3485748100 | 32250 | 32300 | 32300 | 32250 | 450 |
| 552 | 20250110 | 101900 | 3471221450 | 32300 | 32350 | 32400 | 32250 | 5380 |
| 553 | 20250110 | 101800 | 3297142000 | 32350 | 32400 | 32400 | 32350 | 2353 |
| 554 | 20250110 | 101700 | 3220990300 | 32350 | 32350 | 32400 | 32300 | 2432 |
| 555 | 20250110 | 101600 | 3142293600 | 32300 | 32250 | 32300 | 32200 | 560 |
| 556 | 20250110 | 101500 | 3124227950 | 32250 | 32250 | 32250 | 32200 | 1530 |
| 557 | 20250110 | 101400 | 3074906250 | 32250 | 32200 | 32350 | 32100 | 2189 |
| 558 | 20250110 | 101300 | 3004265200 | 32250 | 32450 | 32450 | 32250 | 1320 |
| 559 | 20250110 | 101200 | 2961499600 | 32450 | 32450 | 32500 | 32400 | 6129 |
| 560 | 20250110 | 101100 | 2762616450 | 32450 | 32250 | 32450 | 32200 | 5199 |
| 561 | 20250110 | 101000 | 2594462000 | 32250 | 32250 | 32300 | 32250 | 135 |
| 562 | 20250110 | 100900 | 2590105850 | 32300 | 32100 | 32300 | 32000 | 1082 |
| 563 | 20250110 | 100800 | 2555272450 | 32000 | 32000 | 32150 | 32000 | 1126 |
| 564 | 20250110 | 100700 | 2519156150 | 32000 | 32000 | 32000 | 31900 | 248 |
| 565 | 20250110 | 100600 | 2511234950 | 32000 | 32000 | 32000 | 32000 | 64 |
| 566 | 20250110 | 100500 | 2509186950 | 32000 | 31900 | 32000 | 31900 | 287 |
| 567 | 20250110 | 100400 | 2500006500 | 31900 | 32000 | 32000 | 31900 | 219 |
| 568 | 20250110 | 100300 | 2493009000 | 32000 | 32000 | 32000 | 31950 | 35 |
| 569 | 20250110 | 100200 | 2491889100 | 31950 | 32000 | 32000 | 31900 | 278 |
| 570 | 20250110 | 100100 | 2483013150 | 32000 | 32000 | 32000 | 31950 | 442 |
| 571 | 20250110 | 100000 | 2468876400 | 32050 | 31900 | 32050 | 31900 | 120 |
| 572 | 20250110 | 095900 | 2465033500 | 32000 | 31900 | 32000 | 31850 | 1029 |
| 573 | 20250110 | 095800 | 2432168900 | 31900 | 31900 | 31900 | 31900 | 873 |
| 574 | 20250110 | 095700 | 2404320200 | 31900 | 31900 | 31900 | 31900 | 189 |
| 575 | 20250110 | 095600 | 2398291100 | 31900 | 31950 | 31950 | 31900 | 444 |
| 576 | 20250110 | 095500 | 2384115750 | 31950 | 31950 | 31950 | 31850 | 1059 |
| 577 | 20250110 | 095400 | 2350361050 | 31950 | 31900 | 31950 | 31900 | 127 |
| 578 | 20250110 | 095300 | 2346309350 | 31900 | 31850 | 31900 | 31850 | 730 |
| 579 | 20250110 | 095200 | 2323035300 | 31850 | 31850 | 31900 | 31800 | 250 |
| 580 | 20250110 | 095100 | 2315076450 | 31850 | 31950 | 31950 | 31850 | 912 |
| 581 | 20250110 | 095000 | 2285992150 | 32000 | 31950 | 32000 | 31850 | 616 |
| 582 | 20250110 | 094900 | 2266310350 | 31900 | 32000 | 32050 | 31900 | 782 |
| 583 | 20250110 | 094800 | 2241302100 | 32000 | 31900 | 32000 | 31850 | 1073 |
| 584 | 20250110 | 094700 | 2207081300 | 31900 | 31900 | 31950 | 31850 | 658 |
| 585 | 20250110 | 094600 | 2186091450 | 31900 | 31800 | 31900 | 31700 | 371 |
| 586 | 20250110 | 094500 | 2174303100 | 31750 | 31750 | 31750 | 31750 | 397 |
| 587 | 20250110 | 094400 | 2161698350 | 31750 | 31750 | 31800 | 31750 | 157 |
| 588 | 20250110 | 094300 | 2156711800 | 31750 | 31900 | 31900 | 31750 | 740 |
| 589 | 20250110 | 094200 | 2133190700 | 31800 | 31900 | 31900 | 31800 | 1581 |
| 590 | 20250110 | 094100 | 2082860400 | 31800 | 31950 | 32000 | 31800 | 839 |
| 591 | 20250110 | 094000 | 2056115700 | 31950 | 31900 | 31950 | 31800 | 1614 |
| 592 | 20250110 | 093900 | 2004663250 | 31900 | 31700 | 31900 | 31700 | 1026 |
| 593 | 20250110 | 093800 | 1972034650 | 31700 | 31600 | 31700 | 31600 | 952 |
| 594 | 20250110 | 093700 | 1941873400 | 31600 | 31600 | 31600 | 31550 | 740 |
| 595 | 20250110 | 093600 | 1918493750 | 31600 | 31550 | 31600 | 31550 | 119 |
| 596 | 20250110 | 093500 | 1914733650 | 31600 | 31600 | 31700 | 31500 | 1271 |
| 597 | 20250110 | 093400 | 1874588850 | 31600 | 31500 | 31600 | 31500 | 507 |
| 598 | 20250110 | 093300 | 1858579450 | 31500 | 31550 | 31550 | 31500 | 407 |
| 599 | 20250110 | 093200 | 1845758850 | 31450 | 31500 | 31600 | 31450 | 1211 |
| 600 | 20250110 | 093100 | 1807630950 | 31500 | 31500 | 31500 | 31450 | 208 |
| 601 | 20250110 | 093000 | 1801083500 | 31450 | 31400 | 31500 | 31400 | 724 |
| 602 | 20250110 | 092900 | 1778323150 | 31400 | 31650 | 31650 | 31400 | 2952 |
| 603 | 20250110 | 092800 | 1685496300 | 31550 | 31650 | 31650 | 31500 | 6360 |
| 604 | 20250110 | 092700 | 1484687100 | 31700 | 31650 | 31700 | 31650 | 1009 |
| 605 | 20250110 | 092600 | 1452706650 | 31650 | 31700 | 31700 | 31650 | 1139 |
| 606 | 20250110 | 092500 | 1416655300 | 31650 | 31700 | 31750 | 31650 | 823 |
| 607 | 20250110 | 092400 | 1390569850 | 31750 | 31750 | 31750 | 31700 | 331 |
| 608 | 20250110 | 092300 | 1380074250 | 31700 | 31700 | 31750 | 31650 | 574 |
| 609 | 20250110 | 092200 | 1361879500 | 31700 | 31600 | 31750 | 31600 | 899 |
| 610 | 20250110 | 092100 | 1333403600 | 31600 | 31700 | 31700 | 31550 | 3546 |
| 611 | 20250110 | 092000 | 1221270900 | 31700 | 31850 | 31900 | 31700 | 3440 |
| 612 | 20250110 | 091900 | 1111940050 | 31850 | 31900 | 32000 | 31850 | 940 |
| 613 | 20250110 | 091800 | 1081958800 | 31900 | 32000 | 32000 | 31900 | 630 |
| 614 | 20250110 | 091700 | 1061837350 | 32050 | 31950 | 32150 | 31900 | 170 |
| 615 | 20250110 | 091600 | 1056384250 | 32000 | 32000 | 32150 | 31850 | 949 |
| 616 | 20250110 | 091500 | 1026088500 | 32000 | 32200 | 32300 | 32000 | 3593 |
| 617 | 20250110 | 091400 | 910710500 | 32200 | 32200 | 32200 | 32150 | 856 |
| 618 | 20250110 | 091300 | 883155250 | 32200 | 32400 | 32400 | 32200 | 2185 |
| 619 | 20250110 | 091200 | 812614450 | 32400 | 32300 | 32400 | 32300 | 1421 |
| 620 | 20250110 | 091100 | 766641000 | 32300 | 32500 | 32500 | 32300 | 657 |
| 621 | 20250110 | 091000 | 745342250 | 32500 | 32150 | 32500 | 32150 | 4041 |
| 622 | 20250110 | 090900 | 614777650 | 32150 | 32100 | 32250 | 32100 | 856 |
| 623 | 20250110 | 090800 | 587268650 | 32200 | 32150 | 32250 | 32150 | 2475 |
| 624 | 20250110 | 090700 | 507595350 | 32250 | 32150 | 32300 | 32100 | 710 |
| 625 | 20250110 | 090600 | 484713500 | 32150 | 32350 | 32350 | 32100 | 1988 |
| 626 | 20250110 | 090500 | 420665100 | 32350 | 32100 | 32350 | 32100 | 794 |
| 627 | 20250110 | 090400 | 395098000 | 32100 | 31950 | 32100 | 31850 | 2084 |
| 628 | 20250110 | 090300 | 328486400 | 31950 | 31950 | 31950 | 31900 | 1388 |
| 629 | 20250110 | 090200 | 284178000 | 32000 | 31900 | 32000 | 31900 | 905 |
| 630 | 20250110 | 090100 | 255257750 | 31900 | 32000 | 32050 | 31850 | 2829 |
| 631 | 20250110 | 090000 | 164975250 | 32000 | 32250 | 32250 | 31900 | 4785 |