32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 3 | 20250122 | 191000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20250122 | 190900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20250122 | 190800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20250122 | 190700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20250122 | 190600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20250122 | 190500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20250122 | 190400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20250122 | 190300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20250122 | 190200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20250122 | 190100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20250122 | 190000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20250122 | 185900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20250122 | 185800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20250122 | 185700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20250122 | 185600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20250122 | 185500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20250122 | 185400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20250122 | 185300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20250122 | 185200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20250122 | 185100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20250122 | 185000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20250122 | 184900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20250122 | 184800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20250122 | 184700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20250122 | 184600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20250122 | 184500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20250122 | 184400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20250122 | 184300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20250122 | 184200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20250122 | 184100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 33 | 20250122 | 184000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20250122 | 183900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20250122 | 183800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20250122 | 183700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20250122 | 183600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20250122 | 183500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20250122 | 183400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20250122 | 183300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20250122 | 183200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20250122 | 183100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20250122 | 183000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20250122 | 182900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20250122 | 182800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20250122 | 182700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20250122 | 182600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20250122 | 182500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20250122 | 182400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20250122 | 182300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20250122 | 182200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20250122 | 182100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20250122 | 182000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20250122 | 181900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20250122 | 181800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20250122 | 181700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20250122 | 181600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20250122 | 181500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20250122 | 181400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20250122 | 181300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20250122 | 181200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20250122 | 181100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 63 | 20250122 | 181000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20250122 | 180900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20250122 | 180800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20250122 | 180700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20250122 | 180600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20250122 | 180500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20250122 | 180400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20250122 | 180300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20250122 | 180200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20250122 | 180100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20250122 | 180000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20250122 | 175900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20250122 | 175800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20250122 | 175700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20250122 | 175600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20250122 | 175500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20250122 | 175400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20250122 | 175300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20250122 | 175200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20250122 | 175100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20250122 | 175000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20250122 | 174900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20250122 | 174800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20250122 | 174700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20250122 | 174600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20250122 | 174500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20250122 | 174400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20250122 | 174300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20250122 | 174200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20250122 | 174100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 93 | 20250122 | 174000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20250122 | 173900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20250122 | 173800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20250122 | 173700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20250122 | 173600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20250122 | 173500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20250122 | 173400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20250122 | 173300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20250122 | 173200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20250122 | 173100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20250122 | 173000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20250122 | 172900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20250122 | 172800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20250122 | 172700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20250122 | 172600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20250122 | 172500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20250122 | 172400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20250122 | 172300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20250122 | 172200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20250122 | 172100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20250122 | 172000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20250122 | 171900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20250122 | 171800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20250122 | 171700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20250122 | 171600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20250122 | 171500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20250122 | 171400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20250122 | 171300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20250122 | 171200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20250122 | 171100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 123 | 20250122 | 171000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20250122 | 170900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20250122 | 170800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20250122 | 170700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20250122 | 170600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20250122 | 170500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20250122 | 170400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20250122 | 170300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20250122 | 170200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20250122 | 170100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20250122 | 170000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20250122 | 165900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20250122 | 165800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20250122 | 165700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20250122 | 165600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20250122 | 165500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20250122 | 165400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20250122 | 165300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20250122 | 165200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20250122 | 165100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20250122 | 165000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20250122 | 164900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20250122 | 164800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20250122 | 164700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20250122 | 164600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20250122 | 164500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20250122 | 164400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20250122 | 164300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20250122 | 164200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20250122 | 164100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 153 | 20250122 | 164000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20250122 | 163900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20250122 | 163800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20250122 | 163700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20250122 | 163600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20250122 | 163500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20250122 | 163400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20250122 | 163300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20250122 | 163200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20250122 | 163100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20250122 | 163000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20250122 | 162900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20250122 | 162800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20250122 | 162700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20250122 | 162600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20250122 | 162500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20250122 | 162400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20250122 | 162300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20250122 | 162200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20250122 | 162100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20250122 | 162000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20250122 | 161900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20250122 | 161800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20250122 | 161700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20250122 | 161600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20250122 | 161500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20250122 | 161400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20250122 | 161300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20250122 | 161200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20250122 | 161100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 183 | 20250122 | 161000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20250122 | 160900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20250122 | 160800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20250122 | 160700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20250122 | 160600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20250122 | 160500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20250122 | 160400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20250122 | 160300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20250122 | 160200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20250122 | 160100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20250122 | 160000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20250122 | 155900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20250122 | 155800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20250122 | 155700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20250122 | 155600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20250122 | 155500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20250122 | 155400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20250122 | 155300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20250122 | 155200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20250122 | 155100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20250122 | 155000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20250122 | 154900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20250122 | 154800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20250122 | 154700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20250122 | 154600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20250122 | 154500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20250122 | 154400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20250122 | 154300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20250122 | 154200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20250122 | 154100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 213 | 20250122 | 154000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20250122 | 153900 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20250122 | 153800 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20250122 | 153700 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20250122 | 153600 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20250122 | 153500 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20250122 | 153400 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20250122 | 153300 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20250122 | 153200 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20250122 | 153100 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20250122 | 153000 | 6236069950 | 39500 | 39500 | 39500 | 39500 | 6046 |
| 224 | 20250122 | 152900 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250122 | 152800 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250122 | 152700 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20250122 | 152600 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250122 | 152500 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250122 | 152400 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250122 | 152300 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250122 | 152200 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250122 | 152100 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250122 | 152000 | 5997252950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250122 | 151900 | 5997252950 | 39600 | 39600 | 39650 | 39550 | 1164 |
| 235 | 20250122 | 151800 | 5951183700 | 39600 | 39650 | 39700 | 39550 | 6257 |
| 236 | 20250122 | 151700 | 5703269800 | 39700 | 39750 | 39750 | 39650 | 209 |
| 237 | 20250122 | 151600 | 5694980250 | 39750 | 39650 | 39750 | 39650 | 358 |
| 238 | 20250122 | 151500 | 5680768850 | 39650 | 39800 | 39800 | 39650 | 1299 |
| 239 | 20250122 | 151400 | 5629168200 | 39750 | 39750 | 39750 | 39700 | 372 |
| 240 | 20250122 | 151300 | 5614381950 | 39750 | 39750 | 39750 | 39700 | 1171 |
| 241 | 20250122 | 151200 | 5567857450 | 39750 | 39750 | 39800 | 39750 | 88 |
| 242 | 20250122 | 151100 | 5564359300 | 39750 | 39750 | 39800 | 39750 | 343 |
| 243 | 20250122 | 151000 | 5550717100 | 39750 | 39750 | 39800 | 39700 | 737 |
| 244 | 20250122 | 150900 | 5521437750 | 39800 | 39750 | 39800 | 39750 | 226 |
| 245 | 20250122 | 150800 | 5512446050 | 39750 | 39750 | 39750 | 39750 | 216 |
| 246 | 20250122 | 150700 | 5503860050 | 39750 | 39750 | 39750 | 39750 | 30 |
| 247 | 20250122 | 150600 | 5502667550 | 39750 | 39750 | 39750 | 39750 | 15 |
| 248 | 20250122 | 150500 | 5502071300 | 39750 | 39750 | 39750 | 39700 | 192 |
| 249 | 20250122 | 150400 | 5494440600 | 39750 | 39750 | 39800 | 39750 | 288 |
| 250 | 20250122 | 150300 | 5482988450 | 39750 | 39750 | 39750 | 39750 | 335 |
| 251 | 20250122 | 150200 | 5469672200 | 39800 | 39800 | 39800 | 39800 | 291 |
| 252 | 20250122 | 150100 | 5458090400 | 39800 | 39800 | 39800 | 39800 | 258 |
| 253 | 20250122 | 150000 | 5447822000 | 39800 | 39850 | 39850 | 39800 | 166 |
| 254 | 20250122 | 145900 | 5441210150 | 39850 | 39800 | 39850 | 39750 | 288 |
| 255 | 20250122 | 145800 | 5429759500 | 39800 | 39800 | 39850 | 39800 | 124 |
| 256 | 20250122 | 145700 | 5424823250 | 39750 | 39800 | 39850 | 39750 | 738 |
| 257 | 20250122 | 145600 | 5395477750 | 39850 | 39800 | 39850 | 39800 | 358 |
| 258 | 20250122 | 145500 | 5381225600 | 39850 | 39850 | 39850 | 39850 | 43 |
| 259 | 20250122 | 145400 | 5379512050 | 39850 | 39800 | 39850 | 39800 | 2690 |
| 260 | 20250122 | 145300 | 5272446900 | 39850 | 39850 | 39850 | 39850 | 227 |
| 261 | 20250122 | 145200 | 5263400950 | 39800 | 39850 | 39850 | 39800 | 78 |
| 262 | 20250122 | 145100 | 5260294650 | 39850 | 39850 | 39850 | 39850 | 11 |
| 263 | 20250122 | 145000 | 5259856300 | 39850 | 39850 | 39900 | 39850 | 160 |
| 264 | 20250122 | 144900 | 5253479750 | 39850 | 39850 | 39850 | 39850 | 67 |
| 265 | 20250122 | 144800 | 5250809800 | 39850 | 39900 | 39900 | 39850 | 55 |
| 266 | 20250122 | 144700 | 5248617750 | 39850 | 39850 | 39850 | 39850 | 215 |
| 267 | 20250122 | 144600 | 5240050000 | 39850 | 39900 | 39900 | 39850 | 275 |
| 268 | 20250122 | 144500 | 5229089750 | 39850 | 39850 | 39850 | 39850 | 13 |
| 269 | 20250122 | 144400 | 5228571700 | 39850 | 39850 | 39900 | 39850 | 510 |
| 270 | 20250122 | 144300 | 5208247800 | 39850 | 39850 | 39850 | 39850 | 192 |
| 271 | 20250122 | 144200 | 5200596600 | 39850 | 39900 | 39900 | 39850 | 177 |
| 272 | 20250122 | 144100 | 5193537600 | 39900 | 39850 | 39900 | 39850 | 69 |
| 273 | 20250122 | 144000 | 5190787250 | 39850 | 39900 | 39900 | 39850 | 111 |
| 274 | 20250122 | 143900 | 5186360850 | 39900 | 39900 | 39900 | 39900 | 115 |
| 275 | 20250122 | 143800 | 5181772350 | 39900 | 39900 | 39900 | 39900 | 6 |
| 276 | 20250122 | 143700 | 5181532950 | 39850 | 39850 | 39850 | 39850 | 25 |
| 277 | 20250122 | 143600 | 5180536700 | 39900 | 39900 | 39900 | 39850 | 212 |
| 278 | 20250122 | 143500 | 5172085100 | 39900 | 39900 | 39900 | 39900 | 175 |
| 279 | 20250122 | 143400 | 5165102600 | 39900 | 39900 | 39900 | 39850 | 177 |
| 280 | 20250122 | 143300 | 5158041100 | 39850 | 39950 | 39950 | 39850 | 24 |
| 281 | 20250122 | 143200 | 5157084000 | 39950 | 39900 | 39950 | 39900 | 5 |
| 282 | 20250122 | 143100 | 5156884450 | 39900 | 39900 | 39900 | 39900 | 32 |
| 283 | 20250122 | 143000 | 5155607650 | 39900 | 39850 | 39900 | 39850 | 67 |
| 284 | 20250122 | 142900 | 5152935650 | 39850 | 39900 | 39900 | 39850 | 263 |
| 285 | 20250122 | 142800 | 5142442600 | 39850 | 39900 | 39900 | 39850 | 113 |
| 286 | 20250122 | 142700 | 5137934550 | 39850 | 39850 | 39850 | 39850 | 200 |
| 287 | 20250122 | 142600 | 5129964550 | 39900 | 39950 | 39950 | 39900 | 60 |
| 288 | 20250122 | 142500 | 5127567650 | 39950 | 39950 | 39950 | 39950 | 5 |
| 289 | 20250122 | 142400 | 5127367900 | 39900 | 39900 | 39900 | 39900 | 145 |
| 290 | 20250122 | 142300 | 5121582400 | 39900 | 39900 | 39900 | 39900 | 229 |
| 291 | 20250122 | 142200 | 5112445300 | 39900 | 40000 | 40000 | 39900 | 2 |
| 292 | 20250122 | 142100 | 5112365400 | 39850 | 39950 | 39950 | 39850 | 1013 |
| 293 | 20250122 | 142000 | 5071966700 | 39950 | 39950 | 39950 | 39950 | 160 |
| 294 | 20250122 | 141900 | 5065574700 | 40000 | 40000 | 40000 | 40000 | 7 |
| 295 | 20250122 | 141800 | 5065294700 | 40000 | 39950 | 40000 | 39950 | 106 |
| 296 | 20250122 | 141700 | 5061059900 | 39950 | 39950 | 39950 | 39900 | 184 |
| 297 | 20250122 | 141600 | 5053709600 | 39950 | 39950 | 39950 | 39950 | 46 |
| 298 | 20250122 | 141500 | 5051871900 | 39950 | 39950 | 39950 | 39950 | 17 |
| 299 | 20250122 | 141400 | 5051192750 | 39950 | 39950 | 39950 | 39950 | 10 |
| 300 | 20250122 | 141300 | 5050793250 | 39900 | 39900 | 39900 | 39900 | 27 |
| 301 | 20250122 | 141200 | 5049715950 | 39900 | 39900 | 39900 | 39900 | 18 |
| 302 | 20250122 | 141100 | 5048997750 | 39900 | 39900 | 39900 | 39900 | 409 |
| 303 | 20250122 | 141000 | 5032678650 | 39900 | 40000 | 40000 | 39900 | 72 |
| 304 | 20250122 | 140900 | 5029805200 | 40000 | 39950 | 40000 | 39950 | 466 |
| 305 | 20250122 | 140800 | 5011166200 | 39900 | 39950 | 39950 | 39900 | 4 |
| 306 | 20250122 | 140700 | 5011006550 | 39950 | 39950 | 39950 | 39950 | 595 |
| 307 | 20250122 | 140600 | 4987236300 | 39950 | 39950 | 39950 | 39950 | 1 |
| 308 | 20250122 | 140500 | 4987196350 | 39950 | 39950 | 39950 | 39950 | 207 |
| 309 | 20250122 | 140400 | 4978926700 | 39950 | 39950 | 39950 | 39950 | 118 |
| 310 | 20250122 | 140300 | 4974212600 | 40000 | 40000 | 40000 | 40000 | 145 |
| 311 | 20250122 | 140200 | 4968412600 | 40000 | 39950 | 40000 | 39950 | 168 |
| 312 | 20250122 | 140100 | 4961700950 | 39950 | 40000 | 40000 | 39950 | 384 |
| 313 | 20250122 | 140000 | 4946345600 | 39900 | 39900 | 39900 | 39900 | 1 |
| 314 | 20250122 | 135900 | 4946305700 | 39900 | 39900 | 39900 | 39900 | 105 |
| 315 | 20250122 | 135800 | 4942116200 | 40000 | 39900 | 40000 | 39850 | 370 |
| 316 | 20250122 | 135700 | 4927330400 | 39900 | 39900 | 39900 | 39900 | 201 |
| 317 | 20250122 | 135600 | 4919310500 | 39900 | 39900 | 39900 | 39900 | 63 |
| 318 | 20250122 | 135500 | 4916796800 | 39900 | 40000 | 40000 | 39900 | 190 |
| 319 | 20250122 | 135400 | 4909215600 | 39850 | 39850 | 39950 | 39850 | 409 |
| 320 | 20250122 | 135300 | 4892913550 | 39850 | 39900 | 39900 | 39850 | 1202 |
| 321 | 20250122 | 135200 | 4844977900 | 40000 | 40000 | 40000 | 40000 | 2 |
| 322 | 20250122 | 135100 | 4844897900 | 40000 | 40000 | 40000 | 40000 | 121 |
| 323 | 20250122 | 135000 | 4840057900 | 39900 | 39950 | 39950 | 39900 | 213 |
| 324 | 20250122 | 134900 | 4831557850 | 39950 | 39950 | 39950 | 39950 | 299 |
| 325 | 20250122 | 134800 | 4819612800 | 39950 | 39950 | 39950 | 39950 | 36 |
| 326 | 20250122 | 134700 | 4818174600 | 39950 | 40000 | 40000 | 39950 | 170 |
| 327 | 20250122 | 134600 | 4811377800 | 40000 | 40050 | 40050 | 40000 | 170 |
| 328 | 20250122 | 134500 | 4804577750 | 40050 | 39950 | 40050 | 39950 | 17 |
| 329 | 20250122 | 134400 | 4803897700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 330 | 20250122 | 134300 | 4803897700 | 39950 | 39950 | 39950 | 39950 | 7 |
| 331 | 20250122 | 134200 | 4803618050 | 39950 | 39950 | 39950 | 39950 | 100 |
| 332 | 20250122 | 134100 | 4799623050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 333 | 20250122 | 134000 | 4799623050 | 39950 | 40000 | 40050 | 39950 | 300 |
| 334 | 20250122 | 133900 | 4787610850 | 39950 | 39950 | 39950 | 39950 | 192 |
| 335 | 20250122 | 133800 | 4779940450 | 39950 | 39950 | 39950 | 39950 | 4916 |
| 336 | 20250122 | 133700 | 4583546250 | 40000 | 40000 | 40000 | 40000 | 8 |
| 337 | 20250122 | 133600 | 4583226250 | 40000 | 40000 | 40000 | 40000 | 90 |
| 338 | 20250122 | 133500 | 4579626250 | 39900 | 39900 | 39900 | 39900 | 167 |
| 339 | 20250122 | 133400 | 4572962950 | 39950 | 39950 | 39950 | 39950 | 159 |
| 340 | 20250122 | 133300 | 4566610900 | 39950 | 39950 | 39950 | 39950 | 24 |
| 341 | 20250122 | 133200 | 4565652100 | 40000 | 39950 | 40000 | 39950 | 16 |
| 342 | 20250122 | 133100 | 4565012400 | 39950 | 39950 | 39950 | 39950 | 41 |
| 343 | 20250122 | 133000 | 4563374450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 344 | 20250122 | 132900 | 4563374450 | 39950 | 40000 | 40000 | 39950 | 197 |
| 345 | 20250122 | 132800 | 4555503650 | 40000 | 40000 | 40000 | 40000 | 5 |
| 346 | 20250122 | 132700 | 4555303650 | 39900 | 40100 | 40100 | 39900 | 368 |
| 347 | 20250122 | 132600 | 4540601350 | 40100 | 40000 | 40100 | 40000 | 884 |
| 348 | 20250122 | 132500 | 4505187200 | 40050 | 40000 | 40050 | 40000 | 20 |
| 349 | 20250122 | 132400 | 4504387150 | 40000 | 40000 | 40000 | 40000 | 2 |
| 350 | 20250122 | 132300 | 4504307150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 351 | 20250122 | 132200 | 4504307150 | 40000 | 40000 | 40000 | 40000 | 112 |
| 352 | 20250122 | 132100 | 4499827150 | 40000 | 40100 | 40100 | 40000 | 21 |
| 353 | 20250122 | 132000 | 4498987050 | 40000 | 40100 | 40100 | 40000 | 65 |
| 354 | 20250122 | 131900 | 4496384950 | 40100 | 40000 | 40100 | 40000 | 544 |
| 355 | 20250122 | 131800 | 4474622350 | 40000 | 40000 | 40000 | 40000 | 38 |
| 356 | 20250122 | 131700 | 4473102350 | 40000 | 40000 | 40100 | 40000 | 130 |
| 357 | 20250122 | 131600 | 4467902050 | 40000 | 40000 | 40000 | 40000 | 36 |
| 358 | 20250122 | 131500 | 4466462050 | 40000 | 40000 | 40000 | 40000 | 0 |
| 359 | 20250122 | 131400 | 4466462050 | 40000 | 40000 | 40000 | 40000 | 16 |
| 360 | 20250122 | 131300 | 4465822050 | 40050 | 40050 | 40050 | 40050 | 30 |
| 361 | 20250122 | 131200 | 4464620550 | 40050 | 40050 | 40050 | 40050 | 62 |
| 362 | 20250122 | 131100 | 4462137450 | 40000 | 40050 | 40050 | 40000 | 192 |
| 363 | 20250122 | 131000 | 4454456500 | 40050 | 40000 | 40050 | 40000 | 267 |
| 364 | 20250122 | 130900 | 4443767150 | 40000 | 40000 | 40000 | 40000 | 166 |
| 365 | 20250122 | 130800 | 4437127150 | 40000 | 40050 | 40050 | 40000 | 161 |
| 366 | 20250122 | 130700 | 4430687100 | 40050 | 40000 | 40100 | 40000 | 18 |
| 367 | 20250122 | 130600 | 4429966650 | 40000 | 40000 | 40000 | 40000 | 14 |
| 368 | 20250122 | 130500 | 4429406650 | 40050 | 40050 | 40050 | 40050 | 309 |
| 369 | 20250122 | 130400 | 4417031200 | 40000 | 39950 | 40000 | 39950 | 39 |
| 370 | 20250122 | 130300 | 4415471700 | 39950 | 39950 | 39950 | 39950 | 20 |
| 371 | 20250122 | 130200 | 4414672700 | 40000 | 40000 | 40000 | 40000 | 37 |
| 372 | 20250122 | 130100 | 4413192700 | 39950 | 39950 | 40000 | 39950 | 274 |
| 373 | 20250122 | 130000 | 4402240700 | 40000 | 40000 | 40000 | 40000 | 1 |
| 374 | 20250122 | 125900 | 4402200700 | 40000 | 40000 | 40000 | 40000 | 32 |
| 375 | 20250122 | 125800 | 4400920700 | 40000 | 39950 | 40000 | 39950 | 24 |
| 376 | 20250122 | 125700 | 4399961500 | 39950 | 39950 | 39950 | 39950 | 339 |
| 377 | 20250122 | 125600 | 4386418450 | 39950 | 40000 | 40000 | 39950 | 70 |
| 378 | 20250122 | 125500 | 4383621750 | 40000 | 40000 | 40000 | 40000 | 3 |
| 379 | 20250122 | 125400 | 4383501750 | 40000 | 40050 | 40050 | 40000 | 340 |
| 380 | 20250122 | 125300 | 4369901700 | 40000 | 40000 | 40000 | 40000 | 170 |
| 381 | 20250122 | 125200 | 4363101700 | 40000 | 40000 | 40000 | 40000 | 126 |
| 382 | 20250122 | 125100 | 4358061700 | 40050 | 40000 | 40050 | 40000 | 38 |
| 383 | 20250122 | 125000 | 4356541100 | 40050 | 40050 | 40050 | 40050 | 1 |
| 384 | 20250122 | 124900 | 4356501050 | 40050 | 40100 | 40100 | 40050 | 353 |
| 385 | 20250122 | 124800 | 4342362800 | 40100 | 40100 | 40100 | 40100 | 2 |
| 386 | 20250122 | 124700 | 4342282600 | 40100 | 40050 | 40100 | 40050 | 54 |
| 387 | 20250122 | 124600 | 4340119850 | 40050 | 40100 | 40100 | 40050 | 17 |
| 388 | 20250122 | 124500 | 4339438200 | 40100 | 40050 | 40100 | 40050 | 21 |
| 389 | 20250122 | 124400 | 4338597100 | 40100 | 40100 | 40100 | 40100 | 1 |
| 390 | 20250122 | 124300 | 4338557000 | 40100 | 40150 | 40150 | 40100 | 141 |
| 391 | 20250122 | 124200 | 4332902500 | 40150 | 40150 | 40150 | 40100 | 47 |
| 392 | 20250122 | 124100 | 4331016500 | 40150 | 40100 | 40150 | 40100 | 23 |
| 393 | 20250122 | 124000 | 4330093550 | 40150 | 40150 | 40150 | 40150 | 2 |
| 394 | 20250122 | 123900 | 4330013250 | 40150 | 40150 | 40150 | 40100 | 125 |
| 395 | 20250122 | 123800 | 4324998800 | 40100 | 40100 | 40100 | 40050 | 132 |
| 396 | 20250122 | 123700 | 4319705800 | 40100 | 40050 | 40100 | 40050 | 513 |
| 397 | 20250122 | 123600 | 4299135150 | 40100 | 40100 | 40100 | 40100 | 3 |
| 398 | 20250122 | 123500 | 4299014850 | 40100 | 40100 | 40100 | 40100 | 21 |
| 399 | 20250122 | 123400 | 4298172750 | 40000 | 40050 | 40050 | 40000 | 20 |
| 400 | 20250122 | 123300 | 4297372700 | 40000 | 40000 | 40000 | 40000 | 145 |
| 401 | 20250122 | 123200 | 4291572700 | 40100 | 40100 | 40100 | 40100 | 48 |
| 402 | 20250122 | 123100 | 4289647900 | 39950 | 39950 | 39950 | 39950 | 38 |
| 403 | 20250122 | 123000 | 4288129800 | 40000 | 40000 | 40000 | 40000 | 58 |
| 404 | 20250122 | 122900 | 4285809800 | 40000 | 40000 | 40000 | 40000 | 29 |
| 405 | 20250122 | 122800 | 4284649800 | 40050 | 40050 | 40050 | 40050 | 50 |
| 406 | 20250122 | 122700 | 4282647300 | 40050 | 40000 | 40050 | 39950 | 26 |
| 407 | 20250122 | 122600 | 4281607950 | 40050 | 40050 | 40050 | 40050 | 6 |
| 408 | 20250122 | 122500 | 4281367650 | 40050 | 40050 | 40050 | 40050 | 158 |
| 409 | 20250122 | 122400 | 4275039750 | 40050 | 40050 | 40050 | 40000 | 157 |
| 410 | 20250122 | 122300 | 4268752150 | 40050 | 40000 | 40050 | 40000 | 210 |
| 411 | 20250122 | 122200 | 4260342150 | 39950 | 40000 | 40000 | 39950 | 196 |
| 412 | 20250122 | 122100 | 4252502450 | 39950 | 40050 | 40050 | 39950 | 1355 |
| 413 | 20250122 | 122000 | 4198298150 | 40100 | 40100 | 40100 | 40100 | 124 |
| 414 | 20250122 | 121900 | 4193325750 | 40150 | 40100 | 40150 | 40100 | 59 |
| 415 | 20250122 | 121800 | 4190959800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 416 | 20250122 | 121700 | 4190959800 | 40100 | 40100 | 40100 | 40100 | 6 |
| 417 | 20250122 | 121600 | 4190719200 | 40100 | 40100 | 40100 | 40100 | 236 |
| 418 | 20250122 | 121500 | 4181255600 | 40100 | 40050 | 40100 | 40050 | 85 |
| 419 | 20250122 | 121400 | 4177851300 | 40050 | 40050 | 40050 | 40050 | 5 |
| 420 | 20250122 | 121300 | 4177651050 | 40050 | 40050 | 40050 | 40050 | 19 |
| 421 | 20250122 | 121200 | 4176890100 | 40050 | 40000 | 40050 | 40000 | 241 |
| 422 | 20250122 | 121100 | 4167242550 | 40000 | 40000 | 40000 | 40000 | 144 |
| 423 | 20250122 | 121000 | 4161482550 | 40050 | 40100 | 40100 | 40050 | 88 |
| 424 | 20250122 | 120900 | 4157957800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 425 | 20250122 | 120800 | 4157957800 | 40050 | 40050 | 40050 | 40050 | 20 |
| 426 | 20250122 | 120700 | 4157156800 | 40050 | 40050 | 40050 | 40050 | 14 |
| 427 | 20250122 | 120600 | 4156596100 | 40100 | 40100 | 40100 | 40100 | 3 |
| 428 | 20250122 | 120500 | 4156475800 | 40100 | 39950 | 40100 | 39950 | 860 |
| 429 | 20250122 | 120400 | 4122059950 | 40000 | 39950 | 40000 | 39950 | 109 |
| 430 | 20250122 | 120300 | 4117700350 | 39950 | 39950 | 39950 | 39950 | 226 |
| 431 | 20250122 | 120200 | 4108671650 | 39900 | 39950 | 39950 | 39900 | 363 |
| 432 | 20250122 | 120100 | 4094172100 | 39950 | 39900 | 39950 | 39900 | 566 |
| 433 | 20250122 | 120000 | 4071588200 | 39950 | 39850 | 39950 | 39850 | 204 |
| 434 | 20250122 | 115900 | 4063444700 | 39850 | 39900 | 39900 | 39850 | 24 |
| 435 | 20250122 | 115800 | 4062487650 | 39900 | 39900 | 39900 | 39850 | 203 |
| 436 | 20250122 | 115700 | 4054390200 | 39900 | 39900 | 39900 | 39900 | 25 |
| 437 | 20250122 | 115600 | 4053392700 | 39850 | 39850 | 39900 | 39850 | 101 |
| 438 | 20250122 | 115500 | 4049367800 | 39850 | 39850 | 39850 | 39850 | 84 |
| 439 | 20250122 | 115400 | 4046020400 | 39900 | 39900 | 39900 | 39900 | 68 |
| 440 | 20250122 | 115300 | 4043307200 | 39900 | 39900 | 39900 | 39900 | 103 |
| 441 | 20250122 | 115200 | 4039197500 | 39850 | 39900 | 39900 | 39850 | 11 |
| 442 | 20250122 | 115100 | 4038758650 | 39900 | 39850 | 39900 | 39850 | 48 |
| 443 | 20250122 | 115000 | 4036843800 | 39900 | 39900 | 39900 | 39850 | 58 |
| 444 | 20250122 | 114900 | 4034529850 | 39900 | 39900 | 39900 | 39900 | 79 |
| 445 | 20250122 | 114800 | 4031377750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 446 | 20250122 | 114700 | 4031377750 | 39900 | 39900 | 39950 | 39900 | 175 |
| 447 | 20250122 | 114600 | 4024395200 | 39900 | 39900 | 39900 | 39900 | 392 |
| 448 | 20250122 | 114500 | 4008754400 | 39950 | 39950 | 39950 | 39900 | 252 |
| 449 | 20250122 | 114400 | 3998699350 | 39950 | 39950 | 39950 | 39950 | 76 |
| 450 | 20250122 | 114300 | 3995663150 | 39950 | 39900 | 39950 | 39900 | 30 |
| 451 | 20250122 | 114200 | 3994465900 | 39900 | 39950 | 39950 | 39900 | 111 |
| 452 | 20250122 | 114100 | 3990036950 | 39900 | 39950 | 39950 | 39900 | 94 |
| 453 | 20250122 | 114000 | 3986285850 | 39950 | 39900 | 39950 | 39900 | 60 |
| 454 | 20250122 | 113900 | 3983891350 | 39900 | 39950 | 39950 | 39900 | 64 |
| 455 | 20250122 | 113800 | 3981337250 | 39950 | 39950 | 40000 | 39900 | 252 |
| 456 | 20250122 | 113700 | 3971279900 | 39900 | 39900 | 39950 | 39900 | 173 |
| 457 | 20250122 | 113600 | 3964368700 | 39900 | 39900 | 39900 | 39850 | 232 |
| 458 | 20250122 | 113500 | 3955120150 | 39900 | 39850 | 39900 | 39850 | 54 |
| 459 | 20250122 | 113400 | 3952966450 | 39850 | 39850 | 39850 | 39850 | 12 |
| 460 | 20250122 | 113300 | 3952488250 | 39900 | 39900 | 39900 | 39850 | 14 |
| 461 | 20250122 | 113200 | 3951930000 | 39950 | 39850 | 39950 | 39850 | 273 |
| 462 | 20250122 | 113100 | 3941037250 | 39950 | 39950 | 39950 | 39900 | 731 |
| 463 | 20250122 | 113000 | 3911869600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 464 | 20250122 | 112900 | 3911869600 | 40000 | 39950 | 40000 | 39950 | 242 |
| 465 | 20250122 | 112800 | 3902200200 | 39900 | 39900 | 39900 | 39900 | 144 |
| 466 | 20250122 | 112700 | 3896454600 | 39850 | 39900 | 39950 | 39850 | 261 |
| 467 | 20250122 | 112600 | 3886041350 | 39900 | 39900 | 39950 | 39850 | 766 |
| 468 | 20250122 | 112500 | 3855478050 | 39950 | 39950 | 39950 | 39950 | 1463 |
| 469 | 20250122 | 112400 | 3797031200 | 40000 | 39950 | 40000 | 39950 | 258 |
| 470 | 20250122 | 112300 | 3786723500 | 40000 | 40000 | 40000 | 40000 | 52 |
| 471 | 20250122 | 112200 | 3784643500 | 40000 | 39950 | 40000 | 39950 | 8 |
| 472 | 20250122 | 112100 | 3784323550 | 40000 | 39950 | 40000 | 39950 | 407 |
| 473 | 20250122 | 112000 | 3768043600 | 40000 | 40000 | 40050 | 39950 | 1254 |
| 474 | 20250122 | 111900 | 3717885150 | 40000 | 40050 | 40050 | 40000 | 108 |
| 475 | 20250122 | 111800 | 3713562350 | 40050 | 40000 | 40050 | 40000 | 69 |
| 476 | 20250122 | 111700 | 3710799850 | 40000 | 40000 | 40050 | 40000 | 234 |
| 477 | 20250122 | 111600 | 3701430850 | 40000 | 40000 | 40000 | 40000 | 55 |
| 478 | 20250122 | 111500 | 3699230850 | 40050 | 40050 | 40050 | 40000 | 207 |
| 479 | 20250122 | 111400 | 3690941100 | 40050 | 40050 | 40050 | 40050 | 53 |
| 480 | 20250122 | 111300 | 3688818450 | 40050 | 40050 | 40050 | 40050 | 0 |
| 481 | 20250122 | 111200 | 3688818450 | 40050 | 40100 | 40100 | 40050 | 205 |
| 482 | 20250122 | 111100 | 3680608050 | 40100 | 40100 | 40100 | 40100 | 134 |
| 483 | 20250122 | 111000 | 3675234650 | 40050 | 40050 | 40050 | 40050 | 65 |
| 484 | 20250122 | 110900 | 3672631400 | 40050 | 40050 | 40100 | 40050 | 439 |
| 485 | 20250122 | 110800 | 3655049150 | 40050 | 40000 | 40050 | 40000 | 39 |
| 486 | 20250122 | 110700 | 3653487550 | 40050 | 40050 | 40050 | 40000 | 441 |
| 487 | 20250122 | 110600 | 3635845500 | 40050 | 40100 | 40100 | 40050 | 288 |
| 488 | 20250122 | 110500 | 3624310150 | 40050 | 40050 | 40100 | 40050 | 1022 |
| 489 | 20250122 | 110400 | 3583378800 | 40100 | 40050 | 40100 | 40050 | 258 |
| 490 | 20250122 | 110300 | 3573034500 | 40100 | 40100 | 40150 | 40050 | 817 |
| 491 | 20250122 | 110200 | 3540272850 | 40150 | 40200 | 40200 | 40150 | 469 |
| 492 | 20250122 | 110100 | 3521442300 | 40200 | 40200 | 40200 | 40200 | 152 |
| 493 | 20250122 | 110000 | 3515331900 | 40250 | 40250 | 40250 | 40250 | 50 |
| 494 | 20250122 | 105900 | 3513319400 | 40250 | 40250 | 40250 | 40250 | 89 |
| 495 | 20250122 | 105800 | 3509737150 | 40250 | 40300 | 40300 | 40250 | 45 |
| 496 | 20250122 | 105700 | 3507925000 | 40250 | 40300 | 40300 | 40250 | 37 |
| 497 | 20250122 | 105600 | 3506435000 | 40250 | 40300 | 40300 | 40250 | 66 |
| 498 | 20250122 | 105500 | 3503778450 | 40300 | 40350 | 40350 | 40250 | 82 |
| 499 | 20250122 | 105400 | 3500472700 | 40300 | 40350 | 40350 | 40300 | 96 |
| 500 | 20250122 | 105300 | 3496602650 | 40400 | 40400 | 40400 | 40350 | 116 |
| 501 | 20250122 | 105200 | 3491916400 | 40400 | 40400 | 40400 | 40400 | 17 |
| 502 | 20250122 | 105100 | 3491229600 | 40350 | 40400 | 40450 | 40350 | 112 |
| 503 | 20250122 | 105000 | 3486707400 | 40450 | 40500 | 40500 | 40450 | 194 |
| 504 | 20250122 | 104900 | 3478850450 | 40500 | 40400 | 40500 | 40400 | 1219 |
| 505 | 20250122 | 104800 | 3429547900 | 40400 | 40350 | 40400 | 40350 | 218 |
| 506 | 20250122 | 104700 | 3420746800 | 40300 | 40300 | 40300 | 40300 | 0 |
| 507 | 20250122 | 104600 | 3420746800 | 40300 | 40200 | 40300 | 40200 | 116 |
| 508 | 20250122 | 104500 | 3416072100 | 40200 | 40250 | 40300 | 40200 | 21 |
| 509 | 20250122 | 104400 | 3415227300 | 40200 | 40200 | 40200 | 40200 | 67 |
| 510 | 20250122 | 104300 | 3412533900 | 40250 | 40200 | 40250 | 40150 | 117 |
| 511 | 20250122 | 104200 | 3407831050 | 40250 | 40250 | 40250 | 40200 | 341 |
| 512 | 20250122 | 104100 | 3394105950 | 40250 | 40250 | 40250 | 40250 | 27 |
| 513 | 20250122 | 104000 | 3393019200 | 40300 | 40200 | 40300 | 40200 | 154 |
| 514 | 20250122 | 103900 | 3386816500 | 40100 | 40250 | 40300 | 40000 | 1207 |
| 515 | 20250122 | 103800 | 3338416450 | 40200 | 40250 | 40300 | 40200 | 327 |
| 516 | 20250122 | 103700 | 3325250550 | 40300 | 40300 | 40300 | 40250 | 229 |
| 517 | 20250122 | 103600 | 3316022100 | 40300 | 40300 | 40300 | 40300 | 82 |
| 518 | 20250122 | 103500 | 3312717500 | 40200 | 40200 | 40250 | 40200 | 907 |
| 519 | 20250122 | 103400 | 3276240600 | 40200 | 40200 | 40200 | 40200 | 452 |
| 520 | 20250122 | 103300 | 3258070200 | 40250 | 40250 | 40250 | 40200 | 427 |
| 521 | 20250122 | 103200 | 3240896050 | 40300 | 40250 | 40300 | 40250 | 71 |
| 522 | 20250122 | 103100 | 3238038050 | 40250 | 40350 | 40350 | 40250 | 219 |
| 523 | 20250122 | 103000 | 3229221000 | 40350 | 40300 | 40400 | 40300 | 325 |
| 524 | 20250122 | 102900 | 3216107650 | 40350 | 40250 | 40350 | 40200 | 509 |
| 525 | 20250122 | 102800 | 3195607200 | 40250 | 40000 | 40250 | 40000 | 262 |
| 526 | 20250122 | 102700 | 3185091850 | 40050 | 40000 | 40050 | 40000 | 238 |
| 527 | 20250122 | 102600 | 3175571750 | 40050 | 40050 | 40050 | 40050 | 84 |
| 528 | 20250122 | 102500 | 3172207550 | 40100 | 40100 | 40100 | 40100 | 11 |
| 529 | 20250122 | 102400 | 3171766450 | 40100 | 40050 | 40150 | 40050 | 397 |
| 530 | 20250122 | 102300 | 3155850750 | 40050 | 40050 | 40050 | 39950 | 369 |
| 531 | 20250122 | 102200 | 3141096300 | 40050 | 40000 | 40050 | 40000 | 358 |
| 532 | 20250122 | 102100 | 3126775200 | 39950 | 39950 | 40000 | 39950 | 113 |
| 533 | 20250122 | 102000 | 3122260400 | 39900 | 39900 | 39900 | 39900 | 2 |
| 534 | 20250122 | 101900 | 3122180600 | 39900 | 39950 | 39950 | 39900 | 50 |
| 535 | 20250122 | 101800 | 3120184400 | 39950 | 39950 | 39950 | 39950 | 1 |
| 536 | 20250122 | 101700 | 3120144450 | 39950 | 39900 | 39950 | 39900 | 354 |
| 537 | 20250122 | 101600 | 3106013600 | 39950 | 39900 | 39950 | 39900 | 7 |
| 538 | 20250122 | 101500 | 3105734200 | 39900 | 39900 | 39900 | 39850 | 93 |
| 539 | 20250122 | 101400 | 3102026000 | 39900 | 39900 | 39900 | 39900 | 1 |
| 540 | 20250122 | 101300 | 3101986100 | 39850 | 39850 | 39850 | 39850 | 203 |
| 541 | 20250122 | 101200 | 3093896550 | 39850 | 39850 | 39950 | 39850 | 223 |
| 542 | 20250122 | 101100 | 3085005900 | 39850 | 39950 | 39950 | 39850 | 24 |
| 543 | 20250122 | 101000 | 3084048950 | 39900 | 40050 | 40050 | 39900 | 484 |
| 544 | 20250122 | 100900 | 3064715000 | 40000 | 40000 | 40050 | 40000 | 97 |
| 545 | 20250122 | 100800 | 3060834800 | 39950 | 39850 | 39950 | 39850 | 606 |
| 546 | 20250122 | 100700 | 3036647400 | 39850 | 39850 | 39850 | 39850 | 91 |
| 547 | 20250122 | 100600 | 3033021050 | 39850 | 39850 | 39850 | 39850 | 108 |
| 548 | 20250122 | 100500 | 3028717250 | 39850 | 39800 | 39850 | 39800 | 246 |
| 549 | 20250122 | 100400 | 3018926350 | 39800 | 39900 | 39900 | 39800 | 21 |
| 550 | 20250122 | 100300 | 3018090450 | 39800 | 39800 | 39900 | 39800 | 136 |
| 551 | 20250122 | 100200 | 3012677550 | 39800 | 39750 | 39800 | 39750 | 248 |
| 552 | 20250122 | 100100 | 3002818650 | 39750 | 39750 | 39750 | 39700 | 499 |
| 553 | 20250122 | 100000 | 2982998900 | 39750 | 39800 | 39800 | 39700 | 1124 |
| 554 | 20250122 | 095900 | 2938322050 | 39900 | 39800 | 39900 | 39800 | 4 |
| 555 | 20250122 | 095800 | 2938162750 | 39950 | 39800 | 39950 | 39750 | 50 |
| 556 | 20250122 | 095700 | 2936170050 | 39750 | 39800 | 39800 | 39750 | 219 |
| 557 | 20250122 | 095600 | 2927461000 | 39800 | 39750 | 39800 | 39750 | 713 |
| 558 | 20250122 | 095500 | 2899100900 | 39750 | 39850 | 39850 | 39750 | 849 |
| 559 | 20250122 | 095400 | 2865314450 | 39850 | 39850 | 39850 | 39850 | 55 |
| 560 | 20250122 | 095300 | 2863122700 | 39900 | 39950 | 39950 | 39900 | 29 |
| 561 | 20250122 | 095200 | 2861964350 | 40000 | 39850 | 40000 | 39850 | 202 |
| 562 | 20250122 | 095100 | 2853906950 | 39850 | 39950 | 39950 | 39850 | 92 |
| 563 | 20250122 | 095000 | 2850238450 | 39950 | 40000 | 40000 | 39950 | 9 |
| 564 | 20250122 | 094900 | 2849878550 | 39850 | 39900 | 39950 | 39850 | 1013 |
| 565 | 20250122 | 094800 | 2809494900 | 39900 | 40050 | 40050 | 39850 | 768 |
| 566 | 20250122 | 094700 | 2778810400 | 40000 | 39950 | 40050 | 39950 | 93 |
| 567 | 20250122 | 094600 | 2775092600 | 39950 | 40050 | 40050 | 39950 | 73 |
| 568 | 20250122 | 094500 | 2772173950 | 40050 | 39800 | 40050 | 39800 | 155 |
| 569 | 20250122 | 094400 | 2765979250 | 39950 | 39850 | 39950 | 39800 | 1186 |
| 570 | 20250122 | 094300 | 2718710300 | 39850 | 39800 | 39850 | 39800 | 466 |
| 571 | 20250122 | 094200 | 2700155050 | 39850 | 39850 | 39900 | 39800 | 1942 |
| 572 | 20250122 | 094100 | 2622774400 | 39900 | 39900 | 39900 | 39850 | 422 |
| 573 | 20250122 | 094000 | 2605943850 | 39900 | 39950 | 39950 | 39900 | 1223 |
| 574 | 20250122 | 093900 | 2557140700 | 39900 | 39950 | 40000 | 39900 | 164 |
| 575 | 20250122 | 093800 | 2550591700 | 39950 | 40000 | 40050 | 39950 | 721 |
| 576 | 20250122 | 093700 | 2521782600 | 40000 | 40100 | 40100 | 40000 | 320 |
| 577 | 20250122 | 093600 | 2508975900 | 40100 | 40050 | 40100 | 40000 | 1469 |
| 578 | 20250122 | 093500 | 2450183050 | 40050 | 40250 | 40250 | 40050 | 854 |
| 579 | 20250122 | 093400 | 2415946450 | 40250 | 40100 | 40250 | 40100 | 42 |
| 580 | 20250122 | 093300 | 2414261800 | 40100 | 40150 | 40250 | 40100 | 227 |
| 581 | 20250122 | 093200 | 2405157700 | 40150 | 40150 | 40250 | 40100 | 119 |
| 582 | 20250122 | 093100 | 2400381500 | 40050 | 40100 | 40150 | 40050 | 949 |
| 583 | 20250122 | 093000 | 2362359900 | 40100 | 40200 | 40200 | 40100 | 230 |
| 584 | 20250122 | 092900 | 2353133100 | 40100 | 40400 | 40550 | 40100 | 2426 |
| 585 | 20250122 | 092800 | 2255615850 | 40600 | 40450 | 40600 | 40350 | 382 |
| 586 | 20250122 | 092700 | 2240174550 | 40450 | 40550 | 40600 | 40450 | 913 |
| 587 | 20250122 | 092600 | 2203195050 | 40550 | 40650 | 40700 | 40550 | 1261 |
| 588 | 20250122 | 092500 | 2151976500 | 40650 | 40750 | 40750 | 40600 | 1186 |
| 589 | 20250122 | 092400 | 2103711300 | 40700 | 40500 | 40700 | 40400 | 1885 |
| 590 | 20250122 | 092300 | 2027134150 | 40500 | 40200 | 40500 | 40200 | 565 |
| 591 | 20250122 | 092200 | 2004362850 | 40200 | 40300 | 40300 | 40200 | 867 |
| 592 | 20250122 | 092100 | 1969501150 | 40250 | 40350 | 40400 | 40250 | 930 |
| 593 | 20250122 | 092000 | 1932011950 | 40400 | 40300 | 40400 | 40200 | 1142 |
| 594 | 20250122 | 091900 | 1885946550 | 40300 | 40300 | 40400 | 40250 | 657 |
| 595 | 20250122 | 091800 | 1859451750 | 40200 | 40200 | 40350 | 40200 | 429 |
| 596 | 20250122 | 091700 | 1842194950 | 40200 | 40100 | 40200 | 40050 | 296 |
| 597 | 20250122 | 091600 | 1830318200 | 40100 | 40450 | 40550 | 40050 | 2238 |
| 598 | 20250122 | 091500 | 1740127750 | 40500 | 40600 | 40750 | 40250 | 3125 |
| 599 | 20250122 | 091400 | 1613528750 | 40600 | 40600 | 40700 | 40450 | 1926 |
| 600 | 20250122 | 091300 | 1535338300 | 40600 | 40700 | 40700 | 40350 | 2079 |
| 601 | 20250122 | 091200 | 1450987450 | 40700 | 40150 | 40700 | 40100 | 2785 |
| 602 | 20250122 | 091100 | 1338412100 | 40150 | 40050 | 40150 | 39900 | 1155 |
| 603 | 20250122 | 091000 | 1292145900 | 40000 | 39750 | 40000 | 39700 | 2905 |
| 604 | 20250122 | 090900 | 1176207450 | 39750 | 39700 | 39850 | 39700 | 703 |
| 605 | 20250122 | 090800 | 1148277950 | 39700 | 39650 | 39900 | 39650 | 196 |
| 606 | 20250122 | 090700 | 1140503250 | 39650 | 39700 | 39750 | 39500 | 2507 |
| 607 | 20250122 | 090600 | 1041300750 | 39700 | 39550 | 39800 | 39550 | 1868 |
| 608 | 20250122 | 090500 | 967117600 | 39550 | 39900 | 39950 | 39500 | 9865 |
| 609 | 20250122 | 090400 | 575591500 | 39900 | 39850 | 40000 | 39800 | 278 |
| 610 | 20250122 | 090300 | 564512700 | 39800 | 40150 | 40150 | 39750 | 2718 |
| 611 | 20250122 | 090200 | 456137900 | 40100 | 40000 | 40250 | 39800 | 1858 |
| 612 | 20250122 | 090100 | 381520850 | 39750 | 40050 | 40050 | 39600 | 4686 |
| 613 | 20250122 | 090000 | 194737150 | 40050 | 39800 | 40250 | 39800 | 4577 |