31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 3 | 20250114 | 183700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20250114 | 183600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20250114 | 183500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20250114 | 183400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20250114 | 183300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20250114 | 183200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20250114 | 183100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20250114 | 183000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20250114 | 182900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20250114 | 182800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20250114 | 182700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20250114 | 182600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20250114 | 182500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20250114 | 182400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20250114 | 182300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20250114 | 182200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20250114 | 182100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20250114 | 182000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20250114 | 181900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20250114 | 181800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20250114 | 181700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20250114 | 181600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20250114 | 181500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20250114 | 181400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20250114 | 181300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20250114 | 181200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20250114 | 181100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20250114 | 181000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20250114 | 180900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20250114 | 180800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 33 | 20250114 | 180700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20250114 | 180600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20250114 | 180500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20250114 | 180400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20250114 | 180300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20250114 | 180200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20250114 | 180100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20250114 | 180000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20250114 | 175900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20250114 | 175800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20250114 | 175700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20250114 | 175600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20250114 | 175500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20250114 | 175400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20250114 | 175300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20250114 | 175200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20250114 | 175100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20250114 | 175000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20250114 | 174900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20250114 | 174800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20250114 | 174700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20250114 | 174600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20250114 | 174500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20250114 | 174400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20250114 | 174300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20250114 | 174200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20250114 | 174100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20250114 | 174000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20250114 | 173900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20250114 | 173800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 63 | 20250114 | 173700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20250114 | 173600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20250114 | 173500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20250114 | 173400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20250114 | 173300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20250114 | 173200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20250114 | 173100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20250114 | 173000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20250114 | 172900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20250114 | 172800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20250114 | 172700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20250114 | 172600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20250114 | 172500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20250114 | 172400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20250114 | 172300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20250114 | 172200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20250114 | 172100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20250114 | 172000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20250114 | 171900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20250114 | 171800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20250114 | 171700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20250114 | 171600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20250114 | 171500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20250114 | 171400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20250114 | 171300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20250114 | 171200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20250114 | 171100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20250114 | 171000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20250114 | 170900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20250114 | 170800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 93 | 20250114 | 170700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20250114 | 170600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20250114 | 170500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20250114 | 170400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20250114 | 170300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20250114 | 170200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20250114 | 170100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20250114 | 170000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20250114 | 165900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20250114 | 165800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20250114 | 165700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20250114 | 165600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20250114 | 165500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20250114 | 165400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20250114 | 165300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20250114 | 165200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20250114 | 165100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20250114 | 165000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20250114 | 164900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20250114 | 164800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20250114 | 164700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20250114 | 164600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20250114 | 164500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20250114 | 164400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20250114 | 164300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20250114 | 164200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20250114 | 164100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20250114 | 164000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20250114 | 163900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20250114 | 163800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 123 | 20250114 | 163700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20250114 | 163600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20250114 | 163500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20250114 | 163400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20250114 | 163300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20250114 | 163200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20250114 | 163100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20250114 | 163000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20250114 | 162900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20250114 | 162800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20250114 | 162700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20250114 | 162600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20250114 | 162500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20250114 | 162400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20250114 | 162300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20250114 | 162200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20250114 | 162100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20250114 | 162000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20250114 | 161900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20250114 | 161800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20250114 | 161700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20250114 | 161600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20250114 | 161500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20250114 | 161400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20250114 | 161300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20250114 | 161200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20250114 | 161100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20250114 | 161000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20250114 | 160900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20250114 | 160800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 153 | 20250114 | 160700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20250114 | 160600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20250114 | 160500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20250114 | 160400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20250114 | 160300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20250114 | 160200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20250114 | 160100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20250114 | 160000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20250114 | 155900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20250114 | 155800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20250114 | 155700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20250114 | 155600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20250114 | 155500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20250114 | 155400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20250114 | 155300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20250114 | 155200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20250114 | 155100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20250114 | 155000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20250114 | 154900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20250114 | 154800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20250114 | 154700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20250114 | 154600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20250114 | 154500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20250114 | 154400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20250114 | 154300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20250114 | 154200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20250114 | 154100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20250114 | 154000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20250114 | 153900 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20250114 | 153800 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 183 | 20250114 | 153700 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20250114 | 153600 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20250114 | 153500 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20250114 | 153400 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20250114 | 153300 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20250114 | 153200 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20250114 | 153100 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20250114 | 153000 | 7079037950 | 31100 | 31100 | 31100 | 31100 | 2448 |
| 191 | 20250114 | 152900 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250114 | 152800 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250114 | 152700 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20250114 | 152600 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20250114 | 152500 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20250114 | 152400 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20250114 | 152300 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20250114 | 152200 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20250114 | 152100 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20250114 | 152000 | 7002905150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20250114 | 151900 | 7002905150 | 31050 | 31100 | 31150 | 31000 | 2650 |
| 202 | 20250114 | 151800 | 6920566450 | 31100 | 31200 | 31200 | 31100 | 836 |
| 203 | 20250114 | 151700 | 6894524600 | 31200 | 31200 | 31200 | 31150 | 799 |
| 204 | 20250114 | 151600 | 6869618200 | 31200 | 31200 | 31200 | 31150 | 212 |
| 205 | 20250114 | 151500 | 6863005900 | 31150 | 31150 | 31200 | 31100 | 184 |
| 206 | 20250114 | 151400 | 6857271000 | 31150 | 31100 | 31150 | 31100 | 887 |
| 207 | 20250114 | 151300 | 6829644000 | 31150 | 31100 | 31150 | 31100 | 187 |
| 208 | 20250114 | 151200 | 6823821150 | 31100 | 31150 | 31200 | 31100 | 542 |
| 209 | 20250114 | 151100 | 6806953450 | 31150 | 31200 | 31250 | 31100 | 1198 |
| 210 | 20250114 | 151000 | 6769656450 | 31200 | 31200 | 31250 | 31150 | 643 |
| 211 | 20250114 | 150900 | 6749597000 | 31200 | 31200 | 31200 | 31150 | 738 |
| 212 | 20250114 | 150800 | 6726594200 | 31200 | 31150 | 31200 | 31100 | 2329 |
| 213 | 20250114 | 150700 | 6654033500 | 31150 | 31150 | 31150 | 31100 | 195 |
| 214 | 20250114 | 150600 | 6647963550 | 31150 | 31100 | 31150 | 31100 | 512 |
| 215 | 20250114 | 150500 | 6632035450 | 31100 | 31100 | 31100 | 31000 | 1931 |
| 216 | 20250114 | 150400 | 6572036650 | 31050 | 31050 | 31100 | 31000 | 795 |
| 217 | 20250114 | 150300 | 6547355350 | 31100 | 31100 | 31150 | 31050 | 374 |
| 218 | 20250114 | 150200 | 6535726350 | 31150 | 31150 | 31150 | 31100 | 391 |
| 219 | 20250114 | 150100 | 6523554950 | 31100 | 31100 | 31150 | 31100 | 479 |
| 220 | 20250114 | 150000 | 6508652300 | 31150 | 31150 | 31150 | 31100 | 150 |
| 221 | 20250114 | 145900 | 6503981250 | 31150 | 31100 | 31150 | 31050 | 309 |
| 222 | 20250114 | 145800 | 6494367950 | 31100 | 31150 | 31200 | 31050 | 578 |
| 223 | 20250114 | 145700 | 6476379950 | 31150 | 31150 | 31200 | 31150 | 448 |
| 224 | 20250114 | 145600 | 6462423500 | 31150 | 31100 | 31150 | 31100 | 922 |
| 225 | 20250114 | 145500 | 6433732400 | 31150 | 31150 | 31150 | 31050 | 1138 |
| 226 | 20250114 | 145400 | 6398335300 | 31150 | 31200 | 31200 | 31100 | 1609 |
| 227 | 20250114 | 145300 | 6348211050 | 31150 | 31200 | 31250 | 31150 | 1226 |
| 228 | 20250114 | 145200 | 6309998450 | 31200 | 31250 | 31250 | 31150 | 481 |
| 229 | 20250114 | 145100 | 6294983450 | 31200 | 31200 | 31250 | 31150 | 520 |
| 230 | 20250114 | 145000 | 6278753250 | 31250 | 31250 | 31300 | 31200 | 324 |
| 231 | 20250114 | 144900 | 6268624850 | 31250 | 31250 | 31250 | 31200 | 284 |
| 232 | 20250114 | 144800 | 6259751100 | 31200 | 31200 | 31250 | 31150 | 289 |
| 233 | 20250114 | 144700 | 6250734050 | 31150 | 31300 | 31300 | 31150 | 514 |
| 234 | 20250114 | 144600 | 6234698150 | 31300 | 31350 | 31350 | 31250 | 391 |
| 235 | 20250114 | 144500 | 6222460900 | 31300 | 31300 | 31300 | 31250 | 324 |
| 236 | 20250114 | 144400 | 6212323350 | 31300 | 31300 | 31400 | 31250 | 365 |
| 237 | 20250114 | 144300 | 6200898500 | 31300 | 31400 | 31400 | 31300 | 408 |
| 238 | 20250114 | 144200 | 6188104500 | 31400 | 31400 | 31400 | 31300 | 463 |
| 239 | 20250114 | 144100 | 6173581850 | 31400 | 31300 | 31400 | 31250 | 1054 |
| 240 | 20250114 | 144000 | 6140553200 | 31300 | 31250 | 31300 | 31250 | 2199 |
| 241 | 20250114 | 143900 | 6071736200 | 31250 | 31250 | 31300 | 31250 | 584 |
| 242 | 20250114 | 143800 | 6053478200 | 31250 | 31150 | 31300 | 31150 | 939 |
| 243 | 20250114 | 143700 | 6024157700 | 31200 | 31150 | 31250 | 31000 | 1207 |
| 244 | 20250114 | 143600 | 5986625350 | 31100 | 31200 | 31250 | 31100 | 453 |
| 245 | 20250114 | 143500 | 5972514400 | 31250 | 31250 | 31300 | 31150 | 1262 |
| 246 | 20250114 | 143400 | 5933128500 | 31250 | 31300 | 31300 | 31250 | 768 |
| 247 | 20250114 | 143300 | 5909121200 | 31300 | 31300 | 31350 | 31250 | 1450 |
| 248 | 20250114 | 143200 | 5863751000 | 31300 | 31350 | 31350 | 31250 | 1266 |
| 249 | 20250114 | 143100 | 5824118050 | 31300 | 31400 | 31450 | 31300 | 1711 |
| 250 | 20250114 | 143000 | 5770402300 | 31400 | 31450 | 31500 | 31400 | 3062 |
| 251 | 20250114 | 142900 | 5674101050 | 31450 | 31300 | 31450 | 31250 | 4991 |
| 252 | 20250114 | 142800 | 5517519300 | 31300 | 31350 | 31350 | 31250 | 1837 |
| 253 | 20250114 | 142700 | 5459998100 | 31350 | 31300 | 31350 | 31200 | 1532 |
| 254 | 20250114 | 142600 | 5412006650 | 31300 | 31200 | 31300 | 31150 | 3546 |
| 255 | 20250114 | 142500 | 5301247450 | 31200 | 31200 | 31250 | 31150 | 1314 |
| 256 | 20250114 | 142400 | 5260238600 | 31200 | 31050 | 31200 | 31050 | 1528 |
| 257 | 20250114 | 142300 | 5212592500 | 31150 | 31050 | 31150 | 31050 | 819 |
| 258 | 20250114 | 142200 | 5187113100 | 31050 | 31050 | 31050 | 30950 | 1284 |
| 259 | 20250114 | 142100 | 5147300150 | 31100 | 31000 | 31100 | 31000 | 549 |
| 260 | 20250114 | 142000 | 5130245250 | 31000 | 31100 | 31100 | 31000 | 292 |
| 261 | 20250114 | 141900 | 5121167350 | 31100 | 31000 | 31100 | 30950 | 494 |
| 262 | 20250114 | 141800 | 5105848000 | 30950 | 31000 | 31050 | 30950 | 386 |
| 263 | 20250114 | 141700 | 5093880900 | 31000 | 31150 | 31200 | 30950 | 1167 |
| 264 | 20250114 | 141600 | 5057647000 | 31150 | 31100 | 31200 | 31000 | 904 |
| 265 | 20250114 | 141500 | 5029523150 | 31000 | 31200 | 31250 | 30950 | 4311 |
| 266 | 20250114 | 141400 | 4895126550 | 31200 | 31150 | 31200 | 31100 | 3045 |
| 267 | 20250114 | 141300 | 4800261800 | 31150 | 30950 | 31150 | 30900 | 2720 |
| 268 | 20250114 | 141200 | 4715899750 | 30950 | 31000 | 31000 | 30950 | 765 |
| 269 | 20250114 | 141100 | 4692216500 | 31000 | 31000 | 31050 | 31000 | 289 |
| 270 | 20250114 | 141000 | 4683251800 | 31050 | 31050 | 31100 | 30950 | 680 |
| 271 | 20250114 | 140900 | 4662181750 | 31050 | 31000 | 31100 | 31000 | 856 |
| 272 | 20250114 | 140800 | 4635594900 | 31000 | 31000 | 31000 | 30950 | 214 |
| 273 | 20250114 | 140700 | 4628962200 | 30950 | 30950 | 31000 | 30950 | 198 |
| 274 | 20250114 | 140600 | 4622830500 | 30950 | 30950 | 31000 | 30900 | 557 |
| 275 | 20250114 | 140500 | 4605594750 | 30900 | 30950 | 31000 | 30900 | 418 |
| 276 | 20250114 | 140400 | 4592662150 | 30950 | 30900 | 31000 | 30900 | 1418 |
| 277 | 20250114 | 140300 | 4548790850 | 30900 | 30850 | 30950 | 30850 | 617 |
| 278 | 20250114 | 140200 | 4529719350 | 30850 | 30850 | 30900 | 30850 | 1094 |
| 279 | 20250114 | 140100 | 4495927600 | 30850 | 30800 | 30850 | 30800 | 547 |
| 280 | 20250114 | 140000 | 4479062950 | 30800 | 30850 | 30850 | 30750 | 593 |
| 281 | 20250114 | 135900 | 4460816800 | 30850 | 30900 | 30900 | 30750 | 1931 |
| 282 | 20250114 | 135800 | 4401341950 | 30850 | 31000 | 31000 | 30850 | 987 |
| 283 | 20250114 | 135700 | 4370854050 | 31000 | 30900 | 31000 | 30850 | 975 |
| 284 | 20250114 | 135600 | 4340703200 | 30900 | 31100 | 31100 | 30900 | 4140 |
| 285 | 20250114 | 135500 | 4212504800 | 31100 | 31150 | 31200 | 31000 | 2495 |
| 286 | 20250114 | 135400 | 4134900050 | 31100 | 31000 | 31150 | 31000 | 2613 |
| 287 | 20250114 | 135300 | 4053744050 | 30950 | 31000 | 31100 | 30900 | 2471 |
| 288 | 20250114 | 135200 | 3977085150 | 31000 | 31050 | 31150 | 30900 | 4555 |
| 289 | 20250114 | 135100 | 3835792950 | 31050 | 30900 | 31100 | 30800 | 12154 |
| 290 | 20250114 | 135000 | 3459699600 | 30900 | 30850 | 30900 | 30750 | 3152 |
| 291 | 20250114 | 134900 | 3362392600 | 30850 | 30700 | 30850 | 30700 | 352 |
| 292 | 20250114 | 134800 | 3351543900 | 30800 | 30800 | 30850 | 30700 | 1532 |
| 293 | 20250114 | 134700 | 3304414300 | 30800 | 30800 | 30850 | 30750 | 2224 |
| 294 | 20250114 | 134600 | 3235884100 | 30750 | 30750 | 30800 | 30750 | 943 |
| 295 | 20250114 | 134500 | 3206858050 | 30750 | 30650 | 30750 | 30650 | 3302 |
| 296 | 20250114 | 134400 | 3105479200 | 30650 | 30650 | 30700 | 30600 | 1098 |
| 297 | 20250114 | 134300 | 3071811050 | 30700 | 30650 | 30700 | 30600 | 1072 |
| 298 | 20250114 | 134200 | 3038935200 | 30650 | 30600 | 30700 | 30600 | 3837 |
| 299 | 20250114 | 134100 | 2921399150 | 30600 | 30500 | 30600 | 30400 | 1849 |
| 300 | 20250114 | 134000 | 2864881250 | 30500 | 30500 | 30600 | 30450 | 1046 |
| 301 | 20250114 | 133900 | 2832931200 | 30600 | 30400 | 30600 | 30400 | 3042 |
| 302 | 20250114 | 133800 | 2739989000 | 30400 | 30500 | 30500 | 30350 | 2007 |
| 303 | 20250114 | 133700 | 2678853650 | 30500 | 30450 | 30500 | 30450 | 1317 |
| 304 | 20250114 | 133600 | 2638736800 | 30450 | 30300 | 30450 | 30300 | 3309 |
| 305 | 20250114 | 133500 | 2538279750 | 30250 | 30250 | 30250 | 30250 | 595 |
| 306 | 20250114 | 133400 | 2520281000 | 30250 | 30200 | 30250 | 30200 | 167 |
| 307 | 20250114 | 133300 | 2515234950 | 30250 | 30200 | 30250 | 30200 | 98 |
| 308 | 20250114 | 133200 | 2512271100 | 30200 | 30150 | 30200 | 30150 | 57 |
| 309 | 20250114 | 133100 | 2510549750 | 30200 | 30200 | 30200 | 30200 | 658 |
| 310 | 20250114 | 133000 | 2490678150 | 30250 | 30300 | 30300 | 30200 | 717 |
| 311 | 20250114 | 132900 | 2468971300 | 30300 | 30150 | 30300 | 30050 | 3301 |
| 312 | 20250114 | 132800 | 2369278400 | 30150 | 30100 | 30150 | 30100 | 444 |
| 313 | 20250114 | 132700 | 2355895050 | 30050 | 30100 | 30100 | 30050 | 802 |
| 314 | 20250114 | 132600 | 2331754950 | 30000 | 30000 | 30100 | 30000 | 1050 |
| 315 | 20250114 | 132500 | 2300234150 | 30050 | 30050 | 30050 | 30000 | 19 |
| 316 | 20250114 | 132400 | 2299663950 | 30050 | 30050 | 30050 | 29900 | 472 |
| 317 | 20250114 | 132300 | 2285539400 | 30050 | 30000 | 30050 | 30000 | 1509 |
| 318 | 20250114 | 132200 | 2240268800 | 30000 | 29900 | 30000 | 29900 | 1576 |
| 319 | 20250114 | 132100 | 2193066200 | 29900 | 29900 | 29900 | 29900 | 1 |
| 320 | 20250114 | 132000 | 2193036300 | 29950 | 29950 | 29950 | 29950 | 51 |
| 321 | 20250114 | 131900 | 2191508850 | 29900 | 29900 | 29900 | 29900 | 45 |
| 322 | 20250114 | 131800 | 2190163350 | 29900 | 29900 | 29900 | 29900 | 95 |
| 323 | 20250114 | 131700 | 2187322850 | 29900 | 29900 | 29900 | 29900 | 10 |
| 324 | 20250114 | 131600 | 2187023850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 325 | 20250114 | 131500 | 2187023850 | 29900 | 29900 | 29900 | 29900 | 312 |
| 326 | 20250114 | 131400 | 2177695050 | 29900 | 29900 | 29900 | 29900 | 1 |
| 327 | 20250114 | 131300 | 2177665150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 328 | 20250114 | 131200 | 2177635250 | 29900 | 29900 | 29900 | 29900 | 105 |
| 329 | 20250114 | 131100 | 2174495750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20250114 | 131000 | 2174495750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 331 | 20250114 | 130900 | 2174495750 | 29900 | 29950 | 29950 | 29900 | 9 |
| 332 | 20250114 | 130800 | 2174226600 | 29950 | 29950 | 29950 | 29950 | 2 |
| 333 | 20250114 | 130700 | 2174166700 | 29950 | 29900 | 29950 | 29900 | 27 |
| 334 | 20250114 | 130600 | 2173359350 | 29900 | 29950 | 29950 | 29900 | 96 |
| 335 | 20250114 | 130500 | 2170487650 | 29950 | 29950 | 29950 | 29900 | 119 |
| 336 | 20250114 | 130400 | 2166928600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 337 | 20250114 | 130300 | 2166928600 | 29900 | 29900 | 29900 | 29900 | 27 |
| 338 | 20250114 | 130200 | 2166121300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 339 | 20250114 | 130100 | 2166091350 | 29900 | 29900 | 29900 | 29900 | 9 |
| 340 | 20250114 | 130000 | 2165822250 | 29950 | 29950 | 29950 | 29900 | 79 |
| 341 | 20250114 | 125900 | 2163457550 | 29900 | 29900 | 29950 | 29900 | 20 |
| 342 | 20250114 | 125800 | 2162859500 | 29900 | 29900 | 29900 | 29900 | 7 |
| 343 | 20250114 | 125700 | 2162650200 | 29900 | 29900 | 29900 | 29900 | 11 |
| 344 | 20250114 | 125600 | 2162321300 | 29900 | 29950 | 29950 | 29900 | 377 |
| 345 | 20250114 | 125500 | 2151030400 | 29950 | 29950 | 29950 | 29950 | 244 |
| 346 | 20250114 | 125400 | 2143722600 | 29950 | 29950 | 29950 | 29950 | 21 |
| 347 | 20250114 | 125300 | 2143093650 | 29900 | 29900 | 29900 | 29900 | 109 |
| 348 | 20250114 | 125200 | 2139834550 | 29900 | 29950 | 29950 | 29900 | 54 |
| 349 | 20250114 | 125100 | 2138219800 | 29950 | 29900 | 29950 | 29900 | 88 |
| 350 | 20250114 | 125000 | 2135588550 | 29900 | 29900 | 29900 | 29900 | 245 |
| 351 | 20250114 | 124900 | 2128263050 | 29950 | 29900 | 29950 | 29900 | 100 |
| 352 | 20250114 | 124800 | 2125268600 | 29900 | 29900 | 29900 | 29900 | 37 |
| 353 | 20250114 | 124700 | 2124162300 | 29900 | 29950 | 29950 | 29900 | 33 |
| 354 | 20250114 | 124600 | 2123175550 | 29900 | 29900 | 29900 | 29900 | 34 |
| 355 | 20250114 | 124500 | 2122158950 | 29900 | 29900 | 29900 | 29900 | 534 |
| 356 | 20250114 | 124400 | 2106192350 | 29900 | 29900 | 29900 | 29900 | 86 |
| 357 | 20250114 | 124300 | 2103620950 | 29900 | 29900 | 29900 | 29900 | 1 |
| 358 | 20250114 | 124200 | 2103591050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 359 | 20250114 | 124100 | 2103591050 | 29900 | 29900 | 29900 | 29900 | 50 |
| 360 | 20250114 | 124000 | 2102096050 | 29900 | 29900 | 29900 | 29900 | 1016 |
| 361 | 20250114 | 123900 | 2071717650 | 29900 | 29850 | 29900 | 29850 | 173 |
| 362 | 20250114 | 123800 | 2066553100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 363 | 20250114 | 123700 | 2066553100 | 29850 | 29850 | 29850 | 29850 | 20 |
| 364 | 20250114 | 123600 | 2065956100 | 29800 | 29800 | 29800 | 29800 | 200 |
| 365 | 20250114 | 123500 | 2059996100 | 29800 | 29850 | 29850 | 29800 | 559 |
| 366 | 20250114 | 123400 | 2043323300 | 29800 | 29800 | 29800 | 29800 | 5 |
| 367 | 20250114 | 123300 | 2043174300 | 29800 | 29800 | 29800 | 29800 | 57 |
| 368 | 20250114 | 123200 | 2041475700 | 29850 | 29850 | 29850 | 29850 | 232 |
| 369 | 20250114 | 123100 | 2034550500 | 29800 | 29800 | 29800 | 29800 | 72 |
| 370 | 20250114 | 123000 | 2032404900 | 29800 | 29800 | 29800 | 29800 | 186 |
| 371 | 20250114 | 122900 | 2026862100 | 29800 | 29800 | 29800 | 29800 | 7 |
| 372 | 20250114 | 122800 | 2026653500 | 29800 | 29800 | 29800 | 29800 | 47 |
| 373 | 20250114 | 122700 | 2025252900 | 29850 | 29800 | 29850 | 29800 | 22 |
| 374 | 20250114 | 122600 | 2024596750 | 29850 | 29850 | 29850 | 29800 | 238 |
| 375 | 20250114 | 122500 | 2017494500 | 29850 | 29850 | 29850 | 29850 | 1 |
| 376 | 20250114 | 122400 | 2017464650 | 29850 | 29800 | 29850 | 29800 | 80 |
| 377 | 20250114 | 122300 | 2015080150 | 29800 | 29800 | 29800 | 29800 | 67 |
| 378 | 20250114 | 122200 | 2013083550 | 29800 | 29800 | 29800 | 29800 | 11 |
| 379 | 20250114 | 122100 | 2012755750 | 29800 | 29800 | 29800 | 29750 | 514 |
| 380 | 20250114 | 122000 | 1997438850 | 29800 | 29800 | 29800 | 29800 | 84 |
| 381 | 20250114 | 121900 | 1994935650 | 29800 | 29800 | 29800 | 29800 | 85 |
| 382 | 20250114 | 121800 | 1992402650 | 29800 | 29800 | 29800 | 29800 | 207 |
| 383 | 20250114 | 121700 | 1986234050 | 29800 | 29800 | 29800 | 29800 | 8 |
| 384 | 20250114 | 121600 | 1985995650 | 29800 | 29800 | 29800 | 29800 | 102 |
| 385 | 20250114 | 121500 | 1982956050 | 29800 | 29800 | 29800 | 29750 | 251 |
| 386 | 20250114 | 121400 | 1975477500 | 29800 | 29800 | 29800 | 29800 | 44 |
| 387 | 20250114 | 121300 | 1974166300 | 29800 | 29800 | 29800 | 29800 | 4 |
| 388 | 20250114 | 121200 | 1974047100 | 29800 | 29850 | 29850 | 29800 | 28 |
| 389 | 20250114 | 121100 | 1973212650 | 29750 | 29750 | 29750 | 29750 | 3 |
| 390 | 20250114 | 121000 | 1973123400 | 29800 | 29750 | 29800 | 29750 | 267 |
| 391 | 20250114 | 120900 | 1965167500 | 29800 | 29800 | 29800 | 29800 | 0 |
| 392 | 20250114 | 120800 | 1965167500 | 29800 | 29800 | 29800 | 29800 | 164 |
| 393 | 20250114 | 120700 | 1960280300 | 29800 | 29750 | 29800 | 29750 | 22 |
| 394 | 20250114 | 120600 | 1959625200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 395 | 20250114 | 120500 | 1959625200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 396 | 20250114 | 120400 | 1959625200 | 29750 | 29750 | 29750 | 29750 | 21 |
| 397 | 20250114 | 120300 | 1959000450 | 29750 | 29750 | 29750 | 29750 | 1 |
| 398 | 20250114 | 120200 | 1958970700 | 29750 | 29700 | 29750 | 29700 | 264 |
| 399 | 20250114 | 120100 | 1951117050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 400 | 20250114 | 120000 | 1951117050 | 29750 | 29700 | 29750 | 29700 | 122 |
| 401 | 20250114 | 115900 | 1947492200 | 29700 | 29700 | 29700 | 29700 | 2 |
| 402 | 20250114 | 115800 | 1947432800 | 29700 | 29700 | 29700 | 29700 | 5 |
| 403 | 20250114 | 115700 | 1947284300 | 29700 | 29700 | 29700 | 29700 | 14 |
| 404 | 20250114 | 115600 | 1946868500 | 29700 | 29700 | 29700 | 29700 | 14 |
| 405 | 20250114 | 115500 | 1946452700 | 29700 | 29700 | 29700 | 29700 | 10 |
| 406 | 20250114 | 115400 | 1946155700 | 29700 | 29700 | 29700 | 29650 | 50 |
| 407 | 20250114 | 115300 | 1944672850 | 29700 | 29700 | 29700 | 29700 | 32 |
| 408 | 20250114 | 115200 | 1943722450 | 29700 | 29700 | 29700 | 29650 | 3541 |
| 409 | 20250114 | 115100 | 1838559750 | 29700 | 29750 | 29750 | 29700 | 31 |
| 410 | 20250114 | 115000 | 1837638300 | 29750 | 29750 | 29750 | 29750 | 5 |
| 411 | 20250114 | 114900 | 1837489550 | 29750 | 29750 | 29750 | 29750 | 50 |
| 412 | 20250114 | 114800 | 1836002050 | 29750 | 29750 | 29750 | 29750 | 13 |
| 413 | 20250114 | 114700 | 1835615300 | 29750 | 29750 | 29750 | 29700 | 985 |
| 414 | 20250114 | 114600 | 1806311850 | 29750 | 29750 | 29750 | 29750 | 60 |
| 415 | 20250114 | 114500 | 1804526850 | 29750 | 29750 | 29750 | 29750 | 104 |
| 416 | 20250114 | 114400 | 1801432850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 417 | 20250114 | 114300 | 1801432850 | 29750 | 29800 | 29800 | 29750 | 170 |
| 418 | 20250114 | 114200 | 1796373350 | 29750 | 29750 | 29750 | 29750 | 8 |
| 419 | 20250114 | 114100 | 1796135350 | 29750 | 29750 | 29750 | 29750 | 359 |
| 420 | 20250114 | 114000 | 1785455100 | 29800 | 29800 | 29800 | 29800 | 13 |
| 421 | 20250114 | 113900 | 1785067700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 422 | 20250114 | 113800 | 1785067700 | 29800 | 29750 | 29800 | 29750 | 31 |
| 423 | 20250114 | 113700 | 1784144200 | 29800 | 29800 | 29800 | 29800 | 58 |
| 424 | 20250114 | 113600 | 1782415800 | 29800 | 29800 | 29800 | 29750 | 384 |
| 425 | 20250114 | 113500 | 1770982350 | 29800 | 29800 | 29800 | 29800 | 305 |
| 426 | 20250114 | 113400 | 1761893350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 427 | 20250114 | 113300 | 1761893350 | 29800 | 29800 | 29800 | 29800 | 9 |
| 428 | 20250114 | 113200 | 1761625150 | 29850 | 29800 | 29850 | 29800 | 41 |
| 429 | 20250114 | 113100 | 1760403300 | 29800 | 29800 | 29800 | 29800 | 7 |
| 430 | 20250114 | 113000 | 1760194700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 431 | 20250114 | 112900 | 1760194700 | 29800 | 29800 | 29800 | 29800 | 6 |
| 432 | 20250114 | 112800 | 1760015900 | 29800 | 29800 | 29800 | 29800 | 560 |
| 433 | 20250114 | 112700 | 1743327900 | 29800 | 29800 | 29800 | 29800 | 6 |
| 434 | 20250114 | 112600 | 1743149100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 435 | 20250114 | 112500 | 1743149100 | 29800 | 29750 | 29800 | 29750 | 379 |
| 436 | 20250114 | 112400 | 1731855950 | 29750 | 29750 | 29750 | 29750 | 11 |
| 437 | 20250114 | 112300 | 1731528700 | 29750 | 29800 | 29800 | 29750 | 17 |
| 438 | 20250114 | 112200 | 1731022450 | 29800 | 29800 | 29800 | 29800 | 7 |
| 439 | 20250114 | 112100 | 1730813850 | 29800 | 29750 | 29800 | 29750 | 6 |
| 440 | 20250114 | 112000 | 1730635150 | 29750 | 29750 | 29750 | 29750 | 525 |
| 441 | 20250114 | 111900 | 1715016400 | 29750 | 29750 | 29750 | 29750 | 5 |
| 442 | 20250114 | 111800 | 1714867650 | 29750 | 29750 | 29750 | 29750 | 547 |
| 443 | 20250114 | 111700 | 1698594400 | 29750 | 29750 | 29750 | 29750 | 7 |
| 444 | 20250114 | 111600 | 1698386150 | 29800 | 29750 | 29800 | 29750 | 20 |
| 445 | 20250114 | 111500 | 1697790650 | 29750 | 29800 | 29800 | 29750 | 21 |
| 446 | 20250114 | 111400 | 1697164900 | 29800 | 29800 | 29800 | 29750 | 40 |
| 447 | 20250114 | 111300 | 1695973250 | 29800 | 29750 | 29800 | 29750 | 13 |
| 448 | 20250114 | 111200 | 1695586000 | 29750 | 29750 | 29750 | 29750 | 39 |
| 449 | 20250114 | 111100 | 1694425750 | 29750 | 29750 | 29750 | 29750 | 5 |
| 450 | 20250114 | 111000 | 1694277000 | 29750 | 29750 | 29750 | 29750 | 7 |
| 451 | 20250114 | 110900 | 1694068750 | 29800 | 29800 | 29800 | 29800 | 35 |
| 452 | 20250114 | 110800 | 1693025750 | 29800 | 29750 | 29800 | 29750 | 17 |
| 453 | 20250114 | 110700 | 1692519500 | 29750 | 29750 | 29750 | 29750 | 81 |
| 454 | 20250114 | 110600 | 1690109750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 455 | 20250114 | 110500 | 1690109750 | 29750 | 29700 | 29750 | 29700 | 516 |
| 456 | 20250114 | 110400 | 1674759600 | 29750 | 29750 | 29750 | 29750 | 9 |
| 457 | 20250114 | 110300 | 1674491850 | 29750 | 29750 | 29750 | 29700 | 36 |
| 458 | 20250114 | 110200 | 1673421000 | 29750 | 29750 | 29750 | 29750 | 99 |
| 459 | 20250114 | 110100 | 1670475750 | 29750 | 29750 | 29750 | 29750 | 18 |
| 460 | 20250114 | 110000 | 1669940250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 461 | 20250114 | 105900 | 1669940250 | 29750 | 29750 | 29750 | 29750 | 10 |
| 462 | 20250114 | 105800 | 1669642750 | 29750 | 29750 | 29750 | 29750 | 16 |
| 463 | 20250114 | 105700 | 1669166750 | 29800 | 29800 | 29800 | 29800 | 104 |
| 464 | 20250114 | 105600 | 1666067550 | 29800 | 29800 | 29800 | 29800 | 229 |
| 465 | 20250114 | 105500 | 1659243350 | 29750 | 29750 | 29750 | 29750 | 117 |
| 466 | 20250114 | 105400 | 1655762600 | 29700 | 29800 | 29800 | 29700 | 31 |
| 467 | 20250114 | 105300 | 1654841750 | 29750 | 29750 | 29750 | 29750 | 11 |
| 468 | 20250114 | 105200 | 1654514500 | 29800 | 29700 | 29800 | 29700 | 106 |
| 469 | 20250114 | 105100 | 1651362400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 470 | 20250114 | 105000 | 1651362400 | 29750 | 29800 | 29800 | 29750 | 86 |
| 471 | 20250114 | 104900 | 1648800650 | 29750 | 29750 | 29750 | 29750 | 26 |
| 472 | 20250114 | 104800 | 1648027150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 473 | 20250114 | 104700 | 1648027150 | 29750 | 29750 | 29750 | 29700 | 250 |
| 474 | 20250114 | 104600 | 1640600750 | 29750 | 29750 | 29800 | 29750 | 175 |
| 475 | 20250114 | 104500 | 1635394350 | 29750 | 29750 | 29750 | 29750 | 44 |
| 476 | 20250114 | 104400 | 1634085350 | 29800 | 29750 | 29800 | 29750 | 454 |
| 477 | 20250114 | 104300 | 1620575350 | 29800 | 29750 | 29800 | 29750 | 322 |
| 478 | 20250114 | 104200 | 1610989900 | 29750 | 29800 | 29800 | 29750 | 246 |
| 479 | 20250114 | 104100 | 1603669150 | 29750 | 29850 | 29850 | 29750 | 468 |
| 480 | 20250114 | 104000 | 1589739300 | 29850 | 29850 | 29850 | 29850 | 200 |
| 481 | 20250114 | 103900 | 1583769300 | 29850 | 29750 | 29850 | 29750 | 204 |
| 482 | 20250114 | 103800 | 1577694900 | 29750 | 29800 | 29800 | 29750 | 59 |
| 483 | 20250114 | 103700 | 1575938700 | 29750 | 29750 | 29850 | 29750 | 242 |
| 484 | 20250114 | 103600 | 1568733000 | 29850 | 29850 | 29850 | 29850 | 48 |
| 485 | 20250114 | 103500 | 1567300200 | 29800 | 29800 | 29800 | 29800 | 167 |
| 486 | 20250114 | 103400 | 1562323600 | 29800 | 29800 | 29850 | 29800 | 446 |
| 487 | 20250114 | 103300 | 1549016050 | 29800 | 29750 | 29800 | 29700 | 261 |
| 488 | 20250114 | 103200 | 1541254550 | 29750 | 29800 | 29800 | 29750 | 160 |
| 489 | 20250114 | 103100 | 1536494500 | 29800 | 29850 | 29850 | 29700 | 532 |
| 490 | 20250114 | 103000 | 1520672800 | 29850 | 29800 | 29850 | 29750 | 3271 |
| 491 | 20250114 | 102900 | 1423308550 | 29800 | 29800 | 29800 | 29800 | 117 |
| 492 | 20250114 | 102800 | 1419821950 | 29800 | 29850 | 29850 | 29800 | 39 |
| 493 | 20250114 | 102700 | 1418659700 | 29800 | 29850 | 29850 | 29800 | 11 |
| 494 | 20250114 | 102600 | 1418331700 | 29800 | 29800 | 29800 | 29800 | 169 |
| 495 | 20250114 | 102500 | 1413295500 | 29850 | 29800 | 29850 | 29800 | 6 |
| 496 | 20250114 | 102400 | 1413116450 | 29800 | 29850 | 29850 | 29800 | 23 |
| 497 | 20250114 | 102300 | 1412430200 | 29850 | 29800 | 29850 | 29800 | 89 |
| 498 | 20250114 | 102200 | 1409776800 | 29850 | 29850 | 29850 | 29850 | 250 |
| 499 | 20250114 | 102100 | 1402314300 | 29850 | 29850 | 29850 | 29850 | 6 |
| 500 | 20250114 | 102000 | 1402135200 | 29850 | 29850 | 29850 | 29850 | 17 |
| 501 | 20250114 | 101900 | 1401627750 | 29850 | 29900 | 29900 | 29850 | 28 |
| 502 | 20250114 | 101800 | 1400791900 | 29850 | 29800 | 29850 | 29800 | 345 |
| 503 | 20250114 | 101700 | 1390494800 | 29800 | 29800 | 29800 | 29800 | 65 |
| 504 | 20250114 | 101600 | 1388557800 | 29850 | 29800 | 29850 | 29800 | 48 |
| 505 | 20250114 | 101500 | 1387126000 | 29800 | 29800 | 29800 | 29800 | 5 |
| 506 | 20250114 | 101400 | 1386977000 | 29800 | 29800 | 29800 | 29800 | 35 |
| 507 | 20250114 | 101300 | 1385934000 | 29800 | 29900 | 29900 | 29800 | 134 |
| 508 | 20250114 | 101200 | 1381940700 | 29800 | 29800 | 29800 | 29800 | 117 |
| 509 | 20250114 | 101100 | 1378454100 | 29900 | 29900 | 29900 | 29900 | 15 |
| 510 | 20250114 | 101000 | 1378005600 | 29800 | 29900 | 29900 | 29800 | 13 |
| 511 | 20250114 | 100900 | 1377618100 | 29900 | 29900 | 29900 | 29900 | 178 |
| 512 | 20250114 | 100800 | 1372295900 | 29900 | 29850 | 29900 | 29850 | 460 |
| 513 | 20250114 | 100700 | 1358544900 | 29900 | 29900 | 29900 | 29800 | 36 |
| 514 | 20250114 | 100600 | 1357471000 | 29800 | 29900 | 29900 | 29800 | 130 |
| 515 | 20250114 | 100500 | 1353586150 | 29900 | 29750 | 29900 | 29750 | 795 |
| 516 | 20250114 | 100400 | 1329877100 | 29800 | 29800 | 29800 | 29750 | 323 |
| 517 | 20250114 | 100300 | 1320253700 | 29800 | 29800 | 29800 | 29800 | 52 |
| 518 | 20250114 | 100200 | 1318704100 | 29850 | 29800 | 29850 | 29800 | 152 |
| 519 | 20250114 | 100100 | 1314167150 | 29800 | 29750 | 29800 | 29750 | 89 |
| 520 | 20250114 | 100000 | 1311517200 | 29800 | 29800 | 29800 | 29750 | 214 |
| 521 | 20250114 | 095900 | 1305140500 | 29800 | 29900 | 29900 | 29800 | 1641 |
| 522 | 20250114 | 095800 | 1256202100 | 29900 | 29900 | 29900 | 29900 | 1 |
| 523 | 20250114 | 095700 | 1256172200 | 29900 | 29950 | 29950 | 29900 | 1158 |
| 524 | 20250114 | 095600 | 1221534500 | 29950 | 29950 | 29950 | 29950 | 52 |
| 525 | 20250114 | 095500 | 1219977100 | 29950 | 29950 | 29950 | 29950 | 49 |
| 526 | 20250114 | 095400 | 1218509550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 527 | 20250114 | 095300 | 1218509550 | 29900 | 29900 | 29900 | 29900 | 94 |
| 528 | 20250114 | 095200 | 1215698950 | 29900 | 30050 | 30050 | 29900 | 62 |
| 529 | 20250114 | 095100 | 1213840450 | 30050 | 30100 | 30100 | 29850 | 66 |
| 530 | 20250114 | 095000 | 1211857450 | 30050 | 29850 | 30050 | 29850 | 941 |
| 531 | 20250114 | 094900 | 1183744800 | 29850 | 30000 | 30000 | 29850 | 1743 |
| 532 | 20250114 | 094800 | 1131606500 | 29950 | 30050 | 30050 | 29950 | 1997 |
| 533 | 20250114 | 094700 | 1071729900 | 30000 | 30050 | 30050 | 30000 | 40 |
| 534 | 20250114 | 094600 | 1070528900 | 30050 | 30050 | 30050 | 30050 | 30 |
| 535 | 20250114 | 094500 | 1069627400 | 30050 | 30050 | 30100 | 30050 | 258 |
| 536 | 20250114 | 094400 | 1061868550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 537 | 20250114 | 094300 | 1061868550 | 30050 | 30050 | 30050 | 30050 | 66 |
| 538 | 20250114 | 094200 | 1059885250 | 30050 | 30100 | 30100 | 30050 | 48 |
| 539 | 20250114 | 094100 | 1058442350 | 30050 | 30000 | 30050 | 30000 | 79 |
| 540 | 20250114 | 094000 | 1056069250 | 30050 | 29950 | 30050 | 29950 | 357 |
| 541 | 20250114 | 093900 | 1045353650 | 30000 | 29950 | 30000 | 29950 | 21 |
| 542 | 20250114 | 093800 | 1044723950 | 29950 | 29950 | 30000 | 29950 | 405 |
| 543 | 20250114 | 093700 | 1032594100 | 29950 | 29950 | 29950 | 29950 | 7 |
| 544 | 20250114 | 093600 | 1032384450 | 29950 | 29950 | 29950 | 29900 | 50 |
| 545 | 20250114 | 093500 | 1030888500 | 29950 | 29950 | 29950 | 29950 | 120 |
| 546 | 20250114 | 093400 | 1027294500 | 29950 | 29950 | 29950 | 29900 | 276 |
| 547 | 20250114 | 093300 | 1019036500 | 29950 | 30000 | 30000 | 29950 | 1288 |
| 548 | 20250114 | 093200 | 980410650 | 30000 | 30000 | 30000 | 29950 | 256 |
| 549 | 20250114 | 093100 | 972743200 | 30000 | 30050 | 30100 | 30000 | 407 |
| 550 | 20250114 | 093000 | 960531650 | 30100 | 30000 | 30100 | 29950 | 2017 |
| 551 | 20250114 | 092900 | 900072000 | 29950 | 29950 | 29950 | 29950 | 166 |
| 552 | 20250114 | 092800 | 895100300 | 29950 | 30100 | 30100 | 29950 | 570 |
| 553 | 20250114 | 092700 | 877983500 | 30100 | 30050 | 30100 | 30000 | 964 |
| 554 | 20250114 | 092600 | 848977050 | 30050 | 30100 | 30100 | 30050 | 1116 |
| 555 | 20250114 | 092500 | 815405400 | 30100 | 30050 | 30100 | 30050 | 180 |
| 556 | 20250114 | 092400 | 809991300 | 30000 | 30100 | 30100 | 30000 | 225 |
| 557 | 20250114 | 092300 | 803223300 | 30000 | 30000 | 30050 | 29950 | 192 |
| 558 | 20250114 | 092200 | 797457250 | 30000 | 29950 | 30000 | 29950 | 100 |
| 559 | 20250114 | 092100 | 794457750 | 29950 | 30000 | 30050 | 29850 | 2052 |
| 560 | 20250114 | 092000 | 733097300 | 30000 | 30050 | 30050 | 30000 | 148 |
| 561 | 20250114 | 091900 | 728655450 | 30100 | 30100 | 30100 | 30100 | 121 |
| 562 | 20250114 | 091800 | 725013350 | 30100 | 30050 | 30100 | 30000 | 79 |
| 563 | 20250114 | 091700 | 722639450 | 30050 | 30000 | 30050 | 29950 | 186 |
| 564 | 20250114 | 091600 | 717058800 | 29950 | 30050 | 30050 | 29950 | 1002 |
| 565 | 20250114 | 091500 | 686984400 | 30050 | 30200 | 30250 | 30050 | 766 |
| 566 | 20250114 | 091400 | 663895950 | 30250 | 30250 | 30250 | 30200 | 41 |
| 567 | 20250114 | 091300 | 662655850 | 30250 | 30200 | 30250 | 30200 | 863 |
| 568 | 20250114 | 091200 | 636592700 | 30200 | 30200 | 30200 | 30200 | 704 |
| 569 | 20250114 | 091100 | 615331900 | 30200 | 30250 | 30250 | 30200 | 2437 |
| 570 | 20250114 | 091000 | 541729300 | 30250 | 30350 | 30350 | 30250 | 366 |
| 571 | 20250114 | 090900 | 530640250 | 30350 | 30450 | 30450 | 30350 | 266 |
| 572 | 20250114 | 090800 | 522551300 | 30500 | 30550 | 30600 | 30450 | 2240 |
| 573 | 20250114 | 090700 | 454212450 | 30550 | 30450 | 30600 | 30400 | 2506 |
| 574 | 20250114 | 090600 | 377674150 | 30500 | 30300 | 30500 | 30250 | 3858 |
| 575 | 20250114 | 090500 | 260389950 | 30200 | 30200 | 30350 | 30200 | 1069 |
| 576 | 20250114 | 090400 | 228094050 | 30200 | 30300 | 30300 | 30150 | 864 |
| 577 | 20250114 | 090300 | 201999300 | 30300 | 30300 | 30350 | 30300 | 1070 |
| 578 | 20250114 | 090200 | 169551850 | 30200 | 30250 | 30450 | 30200 | 1448 |
| 579 | 20250114 | 090100 | 125584200 | 30250 | 30100 | 30400 | 30000 | 1239 |
| 580 | 20250114 | 090000 | 88117050 | 30100 | 29700 | 30150 | 29700 | 2949 |