33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 3 | 20250113 | 191200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20250113 | 191100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20250113 | 191000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20250113 | 190900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20250113 | 190800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20250113 | 190700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20250113 | 190600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20250113 | 190500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20250113 | 190400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20250113 | 190300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20250113 | 190200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20250113 | 190100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20250113 | 190000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20250113 | 185900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20250113 | 185800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20250113 | 185700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20250113 | 185600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20250113 | 185500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20250113 | 185400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20250113 | 185300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20250113 | 185200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20250113 | 185100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20250113 | 185000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20250113 | 184900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20250113 | 184800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20250113 | 184700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20250113 | 184600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20250113 | 184500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20250113 | 184400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20250113 | 184300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 33 | 20250113 | 184200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20250113 | 184100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20250113 | 184000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20250113 | 183900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20250113 | 183800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20250113 | 183700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20250113 | 183600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20250113 | 183500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20250113 | 183400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20250113 | 183300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20250113 | 183200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20250113 | 183100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20250113 | 183000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20250113 | 182900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20250113 | 182800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20250113 | 182700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20250113 | 182600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20250113 | 182500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20250113 | 182400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20250113 | 182300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20250113 | 182200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20250113 | 182100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20250113 | 182000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20250113 | 181900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20250113 | 181800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20250113 | 181700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20250113 | 181600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20250113 | 181500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20250113 | 181400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20250113 | 181300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 63 | 20250113 | 181200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20250113 | 181100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20250113 | 181000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20250113 | 180900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20250113 | 180800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20250113 | 180700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20250113 | 180600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20250113 | 180500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20250113 | 180400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20250113 | 180300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20250113 | 180200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20250113 | 180100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20250113 | 180000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20250113 | 175900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20250113 | 175800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20250113 | 175700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20250113 | 175600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20250113 | 175500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20250113 | 175400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20250113 | 175300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20250113 | 175200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20250113 | 175100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20250113 | 175000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20250113 | 174900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20250113 | 174800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20250113 | 174700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20250113 | 174600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20250113 | 174500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20250113 | 174400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20250113 | 174300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 93 | 20250113 | 174200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20250113 | 174100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20250113 | 174000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20250113 | 173900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20250113 | 173800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20250113 | 173700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20250113 | 173600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20250113 | 173500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20250113 | 173400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20250113 | 173300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20250113 | 173200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20250113 | 173100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20250113 | 173000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20250113 | 172900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20250113 | 172800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20250113 | 172700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20250113 | 172600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20250113 | 172500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20250113 | 172400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20250113 | 172300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20250113 | 172200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20250113 | 172100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20250113 | 172000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20250113 | 171900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20250113 | 171800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20250113 | 171700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20250113 | 171600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20250113 | 171500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20250113 | 171400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20250113 | 171300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 123 | 20250113 | 171200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20250113 | 171100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20250113 | 171000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20250113 | 170900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20250113 | 170800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20250113 | 170700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20250113 | 170600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20250113 | 170500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20250113 | 170400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20250113 | 170300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20250113 | 170200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20250113 | 170100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20250113 | 170000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20250113 | 165900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20250113 | 165800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20250113 | 165700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20250113 | 165600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20250113 | 165500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20250113 | 165400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20250113 | 165300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20250113 | 165200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20250113 | 165100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20250113 | 165000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20250113 | 164900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20250113 | 164800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20250113 | 164700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20250113 | 164600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20250113 | 164500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20250113 | 164400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20250113 | 164300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 153 | 20250113 | 164200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20250113 | 164100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20250113 | 164000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20250113 | 163900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20250113 | 163800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20250113 | 163700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20250113 | 163600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20250113 | 163500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20250113 | 163400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20250113 | 163300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20250113 | 163200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20250113 | 163100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20250113 | 163000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20250113 | 162900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20250113 | 162800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20250113 | 162700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20250113 | 162600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20250113 | 162500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20250113 | 162400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20250113 | 162300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20250113 | 162200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20250113 | 162100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20250113 | 162000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20250113 | 161900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20250113 | 161800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20250113 | 161700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20250113 | 161600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20250113 | 161500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20250113 | 161400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20250113 | 161300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 183 | 20250113 | 161200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20250113 | 161100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20250113 | 161000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20250113 | 160900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20250113 | 160800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20250113 | 160700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20250113 | 160600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20250113 | 160500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20250113 | 160400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20250113 | 160300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20250113 | 160200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20250113 | 160100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20250113 | 160000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20250113 | 155900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20250113 | 155800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20250113 | 155700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20250113 | 155600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20250113 | 155500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20250113 | 155400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20250113 | 155300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20250113 | 155200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20250113 | 155100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20250113 | 155000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20250113 | 154900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20250113 | 154800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20250113 | 154700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20250113 | 154600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20250113 | 154500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20250113 | 154400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20250113 | 154300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 213 | 20250113 | 154200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20250113 | 154100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20250113 | 154000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20250113 | 153900 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20250113 | 153800 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20250113 | 153700 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20250113 | 153600 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20250113 | 153500 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20250113 | 153400 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20250113 | 153300 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20250113 | 153200 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20250113 | 153100 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20250113 | 153000 | 12400315800 | 44400 | 44400 | 44400 | 44400 | 40529 |
| 226 | 20250113 | 152900 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250113 | 152800 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250113 | 152700 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250113 | 152600 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250113 | 152500 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250113 | 152400 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250113 | 152300 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250113 | 152200 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250113 | 152100 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250113 | 152000 | 10600828200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250113 | 151900 | 10600828200 | 44000 | 43950 | 44000 | 43850 | 1313 |
| 237 | 20250113 | 151800 | 10543080600 | 43950 | 43950 | 44000 | 43950 | 186 |
| 238 | 20250113 | 151700 | 10534905300 | 43950 | 43900 | 44000 | 43900 | 788 |
| 239 | 20250113 | 151600 | 10500270250 | 43950 | 43950 | 43950 | 43900 | 542 |
| 240 | 20250113 | 151500 | 10476450200 | 43950 | 44000 | 44000 | 43950 | 171 |
| 241 | 20250113 | 151400 | 10468932650 | 44000 | 43900 | 44000 | 43850 | 1230 |
| 242 | 20250113 | 151300 | 10414912850 | 43900 | 44000 | 44000 | 43900 | 1485 |
| 243 | 20250113 | 151200 | 10349645000 | 44000 | 43950 | 44000 | 43950 | 86 |
| 244 | 20250113 | 151100 | 10345862650 | 44000 | 44000 | 44000 | 43950 | 96 |
| 245 | 20250113 | 151000 | 10341641250 | 43950 | 43950 | 44000 | 43950 | 90 |
| 246 | 20250113 | 150900 | 10337681700 | 44000 | 44000 | 44000 | 43950 | 94 |
| 247 | 20250113 | 150800 | 10333546450 | 44000 | 43950 | 44000 | 43950 | 67 |
| 248 | 20250113 | 150700 | 10330598750 | 44000 | 43950 | 44000 | 43950 | 254 |
| 249 | 20250113 | 150600 | 10319432950 | 44000 | 43950 | 44000 | 43950 | 56 |
| 250 | 20250113 | 150500 | 10316969500 | 43950 | 43850 | 44000 | 43800 | 704 |
| 251 | 20250113 | 150400 | 10286067050 | 43850 | 43950 | 43950 | 43850 | 428 |
| 252 | 20250113 | 150300 | 10267291900 | 44000 | 43950 | 44000 | 43900 | 1024 |
| 253 | 20250113 | 150200 | 10222319100 | 44000 | 43900 | 44000 | 43900 | 139 |
| 254 | 20250113 | 150100 | 10216209850 | 43950 | 43900 | 43950 | 43900 | 298 |
| 255 | 20250113 | 150000 | 10203118700 | 43950 | 43900 | 43950 | 43900 | 205 |
| 256 | 20250113 | 145900 | 10194116000 | 43950 | 43950 | 43950 | 43900 | 700 |
| 257 | 20250113 | 145800 | 10163368650 | 43900 | 43950 | 43950 | 43900 | 164 |
| 258 | 20250113 | 145700 | 10156164000 | 43950 | 43900 | 43950 | 43850 | 1463 |
| 259 | 20250113 | 145600 | 10091931400 | 43900 | 43900 | 43900 | 43850 | 374 |
| 260 | 20250113 | 145500 | 10075529050 | 43850 | 43850 | 43900 | 43850 | 154 |
| 261 | 20250113 | 145400 | 10068773250 | 43850 | 43950 | 43950 | 43850 | 305 |
| 262 | 20250113 | 145300 | 10055380850 | 43950 | 43950 | 43950 | 43850 | 260 |
| 263 | 20250113 | 145200 | 10043958700 | 43950 | 43850 | 43950 | 43850 | 703 |
| 264 | 20250113 | 145100 | 10013098350 | 43900 | 43900 | 43900 | 43850 | 458 |
| 265 | 20250113 | 145000 | 9992995050 | 43850 | 43850 | 43900 | 43850 | 176 |
| 266 | 20250113 | 144900 | 9985274250 | 43850 | 43900 | 43950 | 43850 | 190 |
| 267 | 20250113 | 144800 | 9976936700 | 43900 | 43900 | 43900 | 43850 | 250 |
| 268 | 20250113 | 144700 | 9965965150 | 43900 | 43900 | 43950 | 43850 | 570 |
| 269 | 20250113 | 144600 | 9940941500 | 43900 | 43900 | 43950 | 43900 | 207 |
| 270 | 20250113 | 144500 | 9931853000 | 43950 | 43850 | 43950 | 43850 | 392 |
| 271 | 20250113 | 144400 | 9914641500 | 43850 | 43850 | 43900 | 43850 | 260 |
| 272 | 20250113 | 144300 | 9903236600 | 43850 | 43800 | 43950 | 43800 | 1392 |
| 273 | 20250113 | 144200 | 9842190750 | 43800 | 43800 | 43850 | 43800 | 167 |
| 274 | 20250113 | 144100 | 9834874350 | 43800 | 43850 | 43850 | 43800 | 126 |
| 275 | 20250113 | 144000 | 9829354850 | 43800 | 43800 | 43850 | 43800 | 124 |
| 276 | 20250113 | 143900 | 9823923400 | 43850 | 43800 | 43850 | 43800 | 142 |
| 277 | 20250113 | 143800 | 9817703150 | 43800 | 43800 | 43850 | 43800 | 142 |
| 278 | 20250113 | 143700 | 9811482400 | 43800 | 43800 | 43850 | 43800 | 487 |
| 279 | 20250113 | 143600 | 9790151400 | 43800 | 43800 | 43850 | 43800 | 125 |
| 280 | 20250113 | 143500 | 9784674600 | 43800 | 43900 | 43900 | 43800 | 1163 |
| 281 | 20250113 | 143400 | 9733651550 | 43900 | 43750 | 43950 | 43750 | 2245 |
| 282 | 20250113 | 143300 | 9635132750 | 43750 | 43750 | 43800 | 43750 | 765 |
| 283 | 20250113 | 143200 | 9601660600 | 43800 | 43750 | 43800 | 43750 | 73 |
| 284 | 20250113 | 143100 | 9598465600 | 43750 | 43800 | 43800 | 43750 | 306 |
| 285 | 20250113 | 143000 | 9585074650 | 43750 | 43750 | 43800 | 43750 | 147 |
| 286 | 20250113 | 142900 | 9578643100 | 43750 | 43850 | 43850 | 43750 | 216 |
| 287 | 20250113 | 142800 | 9569184300 | 43850 | 43850 | 43900 | 43850 | 480 |
| 288 | 20250113 | 142700 | 9548136100 | 43850 | 43850 | 43900 | 43850 | 142 |
| 289 | 20250113 | 142600 | 9541908200 | 43850 | 43900 | 43900 | 43850 | 260 |
| 290 | 20250113 | 142500 | 9530500600 | 43900 | 43850 | 43900 | 43850 | 150 |
| 291 | 20250113 | 142400 | 9523921350 | 43850 | 43800 | 43900 | 43800 | 855 |
| 292 | 20250113 | 142300 | 9486425900 | 43800 | 43800 | 43850 | 43800 | 307 |
| 293 | 20250113 | 142200 | 9472977600 | 43800 | 43800 | 43850 | 43800 | 338 |
| 294 | 20250113 | 142100 | 9458172500 | 43800 | 43800 | 43850 | 43800 | 151 |
| 295 | 20250113 | 142000 | 9451558100 | 43800 | 43850 | 43850 | 43800 | 279 |
| 296 | 20250113 | 141900 | 9439330050 | 43850 | 43800 | 43850 | 43800 | 126 |
| 297 | 20250113 | 141800 | 9433809600 | 43800 | 43800 | 43850 | 43800 | 168 |
| 298 | 20250113 | 141700 | 9426451050 | 43800 | 43850 | 43850 | 43800 | 69 |
| 299 | 20250113 | 141600 | 9423428100 | 43800 | 43850 | 43850 | 43800 | 175 |
| 300 | 20250113 | 141500 | 9415762600 | 43850 | 43850 | 43850 | 43800 | 186 |
| 301 | 20250113 | 141400 | 9407611250 | 43900 | 43800 | 43900 | 43800 | 296 |
| 302 | 20250113 | 141300 | 9394632350 | 43800 | 43800 | 43800 | 43800 | 852 |
| 303 | 20250113 | 141200 | 9357314750 | 43850 | 43850 | 43850 | 43800 | 233 |
| 304 | 20250113 | 141100 | 9347105850 | 43800 | 43750 | 43850 | 43750 | 422 |
| 305 | 20250113 | 141000 | 9328623850 | 43750 | 43750 | 43800 | 43750 | 117 |
| 306 | 20250113 | 140900 | 9323505050 | 43750 | 43800 | 43850 | 43750 | 897 |
| 307 | 20250113 | 140800 | 9284216650 | 43800 | 43850 | 43850 | 43800 | 224 |
| 308 | 20250113 | 140700 | 9274403100 | 43800 | 43800 | 43850 | 43800 | 250 |
| 309 | 20250113 | 140600 | 9263445600 | 43800 | 43800 | 43850 | 43800 | 1124 |
| 310 | 20250113 | 140500 | 9214212000 | 43800 | 43850 | 43850 | 43800 | 148 |
| 311 | 20250113 | 140400 | 9207729200 | 43800 | 43950 | 43950 | 43800 | 205 |
| 312 | 20250113 | 140300 | 9198737950 | 43950 | 43800 | 43950 | 43800 | 845 |
| 313 | 20250113 | 140200 | 9161664850 | 43800 | 43850 | 43850 | 43800 | 145 |
| 314 | 20250113 | 140100 | 9155310500 | 43850 | 43850 | 43900 | 43850 | 143 |
| 315 | 20250113 | 140000 | 9149039550 | 43850 | 43900 | 43900 | 43850 | 172 |
| 316 | 20250113 | 135900 | 9141493100 | 43850 | 43900 | 43900 | 43850 | 146 |
| 317 | 20250113 | 135800 | 9135088850 | 43850 | 43850 | 43900 | 43850 | 331 |
| 318 | 20250113 | 135700 | 9120562350 | 43850 | 43900 | 43950 | 43850 | 690 |
| 319 | 20250113 | 135600 | 9090289750 | 43950 | 43900 | 43950 | 43850 | 916 |
| 320 | 20250113 | 135500 | 9050072450 | 43850 | 43850 | 43900 | 43850 | 251 |
| 321 | 20250113 | 135400 | 9039060250 | 43850 | 43850 | 43900 | 43850 | 280 |
| 322 | 20250113 | 135300 | 9026781300 | 43850 | 43900 | 43900 | 43850 | 108 |
| 323 | 20250113 | 135200 | 9022044100 | 43900 | 43850 | 43900 | 43850 | 127 |
| 324 | 20250113 | 135100 | 9016473400 | 43850 | 43850 | 43900 | 43850 | 146 |
| 325 | 20250113 | 135000 | 9010070350 | 43900 | 43850 | 43900 | 43850 | 150 |
| 326 | 20250113 | 134900 | 9003491100 | 43850 | 43850 | 43900 | 43850 | 131 |
| 327 | 20250113 | 134800 | 8997745550 | 43900 | 43850 | 43900 | 43850 | 91 |
| 328 | 20250113 | 134700 | 8993753650 | 43850 | 43850 | 43900 | 43850 | 123 |
| 329 | 20250113 | 134600 | 8988358900 | 43850 | 43850 | 43900 | 43800 | 697 |
| 330 | 20250113 | 134500 | 8957802700 | 43850 | 43800 | 43850 | 43800 | 912 |
| 331 | 20250113 | 134400 | 8917845550 | 43800 | 43800 | 43850 | 43800 | 173 |
| 332 | 20250113 | 134300 | 8910266450 | 43800 | 43800 | 43850 | 43800 | 106 |
| 333 | 20250113 | 134200 | 8905622700 | 43800 | 43850 | 43900 | 43800 | 93 |
| 334 | 20250113 | 134100 | 8901545350 | 43850 | 43900 | 43900 | 43850 | 260 |
| 335 | 20250113 | 134000 | 8890140750 | 43850 | 43900 | 43900 | 43850 | 243 |
| 336 | 20250113 | 133900 | 8879477500 | 43850 | 43900 | 43900 | 43850 | 147 |
| 337 | 20250113 | 133800 | 8873029550 | 43850 | 43900 | 43900 | 43850 | 211 |
| 338 | 20250113 | 133700 | 8863774250 | 43850 | 43850 | 43900 | 43800 | 159 |
| 339 | 20250113 | 133600 | 8856800900 | 43850 | 43850 | 43900 | 43850 | 138 |
| 340 | 20250113 | 133500 | 8850747800 | 43850 | 43850 | 43900 | 43800 | 559 |
| 341 | 20250113 | 133400 | 8826214100 | 43850 | 43850 | 43900 | 43850 | 91 |
| 342 | 20250113 | 133300 | 8822222800 | 43900 | 43850 | 43900 | 43850 | 158 |
| 343 | 20250113 | 133200 | 8815291350 | 43900 | 43850 | 43900 | 43850 | 159 |
| 344 | 20250113 | 133100 | 8808316300 | 43850 | 43900 | 43900 | 43850 | 142 |
| 345 | 20250113 | 133000 | 8802088250 | 43900 | 43800 | 43900 | 43800 | 781 |
| 346 | 20250113 | 132900 | 8767844300 | 43800 | 43850 | 43850 | 43800 | 101 |
| 347 | 20250113 | 132800 | 8763417200 | 43800 | 43850 | 43850 | 43800 | 170 |
| 348 | 20250113 | 132700 | 8755969900 | 43800 | 43800 | 43850 | 43800 | 133 |
| 349 | 20250113 | 132600 | 8750143400 | 43800 | 43850 | 43850 | 43800 | 153 |
| 350 | 20250113 | 132500 | 8743440350 | 43850 | 43850 | 43850 | 43800 | 228 |
| 351 | 20250113 | 132400 | 8733446100 | 43850 | 43750 | 43900 | 43750 | 2285 |
| 352 | 20250113 | 132300 | 8633305800 | 43800 | 43800 | 43800 | 43750 | 701 |
| 353 | 20250113 | 132200 | 8602635700 | 43800 | 43750 | 43800 | 43750 | 176 |
| 354 | 20250113 | 132100 | 8594932850 | 43800 | 43750 | 43800 | 43750 | 143 |
| 355 | 20250113 | 132000 | 8588675400 | 43750 | 43800 | 43800 | 43750 | 114 |
| 356 | 20250113 | 131900 | 8583687050 | 43750 | 43800 | 43800 | 43750 | 137 |
| 357 | 20250113 | 131800 | 8577690550 | 43750 | 43750 | 43800 | 43750 | 111 |
| 358 | 20250113 | 131700 | 8572833500 | 43750 | 43800 | 43800 | 43750 | 239 |
| 359 | 20250113 | 131600 | 8562376700 | 43750 | 43800 | 43800 | 43750 | 240 |
| 360 | 20250113 | 131500 | 8551873700 | 43800 | 43800 | 43800 | 43800 | 256 |
| 361 | 20250113 | 131400 | 8540660900 | 43850 | 43800 | 43850 | 43800 | 103 |
| 362 | 20250113 | 131300 | 8536148150 | 43800 | 43800 | 43800 | 43800 | 474 |
| 363 | 20250113 | 131200 | 8515386950 | 43800 | 43800 | 43850 | 43800 | 211 |
| 364 | 20250113 | 131100 | 8506144550 | 43800 | 43850 | 43850 | 43800 | 107 |
| 365 | 20250113 | 131000 | 8501454300 | 43850 | 43850 | 43900 | 43850 | 126 |
| 366 | 20250113 | 130900 | 8495928550 | 43850 | 43850 | 43900 | 43850 | 187 |
| 367 | 20250113 | 130800 | 8487727350 | 43850 | 43750 | 43900 | 43750 | 1450 |
| 368 | 20250113 | 130700 | 8424225350 | 43750 | 43800 | 43800 | 43750 | 125 |
| 369 | 20250113 | 130600 | 8418755200 | 43800 | 43850 | 43850 | 43750 | 196 |
| 370 | 20250113 | 130500 | 8410169850 | 43850 | 43850 | 43850 | 43800 | 393 |
| 371 | 20250113 | 130400 | 8392951000 | 43800 | 43800 | 43800 | 43750 | 227 |
| 372 | 20250113 | 130300 | 8383009050 | 43800 | 43650 | 43800 | 43650 | 1789 |
| 373 | 20250113 | 130200 | 8304790200 | 43650 | 43650 | 43700 | 43650 | 161 |
| 374 | 20250113 | 130100 | 8297759950 | 43650 | 43650 | 43700 | 43650 | 159 |
| 375 | 20250113 | 130000 | 8290819300 | 43650 | 43650 | 43700 | 43650 | 193 |
| 376 | 20250113 | 125900 | 8282394400 | 43650 | 43700 | 43700 | 43650 | 182 |
| 377 | 20250113 | 125800 | 8274448300 | 43650 | 43700 | 43700 | 43650 | 253 |
| 378 | 20250113 | 125700 | 8263395400 | 43700 | 43700 | 43750 | 43700 | 199 |
| 379 | 20250113 | 125600 | 8254698200 | 43700 | 43750 | 43750 | 43700 | 177 |
| 380 | 20250113 | 125500 | 8246962650 | 43700 | 43750 | 43800 | 43700 | 165 |
| 381 | 20250113 | 125400 | 8239746850 | 43750 | 43650 | 43800 | 43650 | 1422 |
| 382 | 20250113 | 125300 | 8177576150 | 43650 | 43700 | 43700 | 43650 | 81 |
| 383 | 20250113 | 125200 | 8174040300 | 43650 | 43650 | 43700 | 43650 | 242 |
| 384 | 20250113 | 125100 | 8163476050 | 43650 | 43700 | 43700 | 43650 | 211 |
| 385 | 20250113 | 125000 | 8154264500 | 43650 | 43650 | 43700 | 43650 | 184 |
| 386 | 20250113 | 124900 | 8146232200 | 43650 | 43650 | 43700 | 43650 | 195 |
| 387 | 20250113 | 124800 | 8137719800 | 43650 | 43650 | 43700 | 43650 | 200 |
| 388 | 20250113 | 124700 | 8128989050 | 43650 | 43650 | 43700 | 43650 | 186 |
| 389 | 20250113 | 124600 | 8120869000 | 43650 | 43700 | 43700 | 43650 | 191 |
| 390 | 20250113 | 124500 | 8112530800 | 43700 | 43650 | 43700 | 43650 | 170 |
| 391 | 20250113 | 124400 | 8105109000 | 43650 | 43650 | 43700 | 43650 | 169 |
| 392 | 20250113 | 124300 | 8097731000 | 43650 | 43750 | 43800 | 43650 | 300 |
| 393 | 20250113 | 124200 | 8084619750 | 43800 | 43650 | 43800 | 43650 | 1283 |
| 394 | 20250113 | 124100 | 8028513150 | 43650 | 43700 | 43700 | 43600 | 3175 |
| 395 | 20250113 | 124000 | 7889940400 | 43650 | 43650 | 43700 | 43650 | 136 |
| 396 | 20250113 | 123900 | 7884003450 | 43650 | 43650 | 43700 | 43650 | 847 |
| 397 | 20250113 | 123800 | 7847027150 | 43650 | 43600 | 43700 | 43600 | 288 |
| 398 | 20250113 | 123700 | 7834453850 | 43600 | 43600 | 43650 | 43600 | 240 |
| 399 | 20250113 | 123600 | 7823985750 | 43600 | 43650 | 43700 | 43600 | 438 |
| 400 | 20250113 | 123500 | 7804876750 | 43650 | 43600 | 43700 | 43600 | 1398 |
| 401 | 20250113 | 123400 | 7743855350 | 43650 | 43700 | 43700 | 43650 | 877 |
| 402 | 20250113 | 123300 | 7705573850 | 43700 | 43650 | 43700 | 43650 | 240 |
| 403 | 20250113 | 123200 | 7695097250 | 43650 | 43650 | 43700 | 43650 | 118 |
| 404 | 20250113 | 123100 | 7689945650 | 43650 | 43700 | 43700 | 43650 | 207 |
| 405 | 20250113 | 123000 | 7680909100 | 43650 | 43600 | 43650 | 43600 | 3278 |
| 406 | 20250113 | 122900 | 7537831600 | 43600 | 43650 | 43650 | 43600 | 306 |
| 407 | 20250113 | 122800 | 7524483550 | 43600 | 43600 | 43650 | 43600 | 787 |
| 408 | 20250113 | 122700 | 7490149300 | 43600 | 43600 | 43650 | 43600 | 856 |
| 409 | 20250113 | 122600 | 7452798400 | 43600 | 43650 | 43650 | 43600 | 437 |
| 410 | 20250113 | 122500 | 7433742000 | 43650 | 43650 | 43650 | 43600 | 428 |
| 411 | 20250113 | 122400 | 7415072500 | 43650 | 43600 | 43650 | 43600 | 569 |
| 412 | 20250113 | 122300 | 7390257900 | 43600 | 43600 | 43650 | 43600 | 147 |
| 413 | 20250113 | 122200 | 7383848100 | 43600 | 43650 | 43700 | 43600 | 1558 |
| 414 | 20250113 | 122100 | 7315850950 | 43650 | 43650 | 43700 | 43650 | 233 |
| 415 | 20250113 | 122000 | 7305679300 | 43700 | 43650 | 43700 | 43650 | 190 |
| 416 | 20250113 | 121900 | 7297384550 | 43650 | 43650 | 43700 | 43650 | 1627 |
| 417 | 20250113 | 121800 | 7226365500 | 43650 | 43650 | 43700 | 43650 | 157 |
| 418 | 20250113 | 121700 | 7219512350 | 43650 | 43650 | 43700 | 43650 | 205 |
| 419 | 20250113 | 121600 | 7210562100 | 43650 | 43650 | 43700 | 43650 | 692 |
| 420 | 20250113 | 121500 | 7180355550 | 43650 | 43650 | 43700 | 43650 | 303 |
| 421 | 20250113 | 121400 | 7167129000 | 43650 | 43650 | 43700 | 43650 | 971 |
| 422 | 20250113 | 121300 | 7124744200 | 43700 | 43750 | 43750 | 43650 | 4029 |
| 423 | 20250113 | 121200 | 6948690750 | 43700 | 43750 | 43750 | 43700 | 1403 |
| 424 | 20250113 | 121100 | 6887378500 | 43700 | 43700 | 43750 | 43700 | 1288 |
| 425 | 20250113 | 121000 | 6831092650 | 43700 | 43700 | 43750 | 43700 | 325 |
| 426 | 20250113 | 120900 | 6816889100 | 43700 | 43700 | 43750 | 43700 | 175 |
| 427 | 20250113 | 120800 | 6809239900 | 43700 | 43700 | 43700 | 43700 | 167 |
| 428 | 20250113 | 120700 | 6801942000 | 43700 | 43700 | 43750 | 43700 | 297 |
| 429 | 20250113 | 120600 | 6788962450 | 43700 | 43750 | 43750 | 43700 | 219 |
| 430 | 20250113 | 120500 | 6779390550 | 43750 | 43700 | 43750 | 43700 | 210 |
| 431 | 20250113 | 120400 | 6770210350 | 43700 | 43750 | 43750 | 43700 | 767 |
| 432 | 20250113 | 120300 | 6736691700 | 43750 | 43700 | 43750 | 43700 | 298 |
| 433 | 20250113 | 120200 | 6723668900 | 43700 | 43750 | 43750 | 43700 | 181 |
| 434 | 20250113 | 120100 | 6715756950 | 43750 | 43700 | 43750 | 43700 | 264 |
| 435 | 20250113 | 120000 | 6704218300 | 43700 | 43700 | 43750 | 43700 | 281 |
| 436 | 20250113 | 115900 | 6691937250 | 43700 | 43700 | 43750 | 43700 | 160 |
| 437 | 20250113 | 115800 | 6684944950 | 43700 | 43700 | 43750 | 43700 | 299 |
| 438 | 20250113 | 115700 | 6671876500 | 43750 | 43700 | 43750 | 43700 | 488 |
| 439 | 20250113 | 115600 | 6650549550 | 43700 | 43700 | 43750 | 43700 | 159 |
| 440 | 20250113 | 115500 | 6643601050 | 43700 | 43750 | 43750 | 43700 | 378 |
| 441 | 20250113 | 115400 | 6627081050 | 43700 | 43700 | 43750 | 43700 | 976 |
| 442 | 20250113 | 115300 | 6584429250 | 43700 | 43700 | 43750 | 43700 | 289 |
| 443 | 20250113 | 115200 | 6571798900 | 43700 | 43700 | 43750 | 43700 | 337 |
| 444 | 20250113 | 115100 | 6557066400 | 43700 | 43700 | 43750 | 43700 | 151 |
| 445 | 20250113 | 115000 | 6550467100 | 43700 | 43700 | 43750 | 43700 | 388 |
| 446 | 20250113 | 114900 | 6533510150 | 43700 | 43700 | 43750 | 43700 | 153 |
| 447 | 20250113 | 114800 | 6526823700 | 43700 | 43700 | 43750 | 43700 | 198 |
| 448 | 20250113 | 114700 | 6518170300 | 43700 | 43750 | 43750 | 43700 | 111 |
| 449 | 20250113 | 114600 | 6513318700 | 43700 | 43700 | 43750 | 43700 | 275 |
| 450 | 20250113 | 114500 | 6501299100 | 43700 | 43700 | 43750 | 43700 | 263 |
| 451 | 20250113 | 114400 | 6489804300 | 43700 | 43700 | 43750 | 43700 | 254 |
| 452 | 20250113 | 114300 | 6478701400 | 43700 | 43700 | 43750 | 43700 | 214 |
| 453 | 20250113 | 114200 | 6469349150 | 43700 | 43700 | 43750 | 43700 | 378 |
| 454 | 20250113 | 114100 | 6452824800 | 43700 | 43700 | 43750 | 43700 | 159 |
| 455 | 20250113 | 114000 | 6445875200 | 43750 | 43700 | 43750 | 43700 | 519 |
| 456 | 20250113 | 113900 | 6423192500 | 43700 | 43700 | 43750 | 43700 | 379 |
| 457 | 20250113 | 113800 | 6406619250 | 43700 | 43750 | 43800 | 43700 | 3563 |
| 458 | 20250113 | 113700 | 6250759250 | 43750 | 43750 | 43800 | 43750 | 192 |
| 459 | 20250113 | 113600 | 6242358750 | 43750 | 43750 | 43800 | 43750 | 261 |
| 460 | 20250113 | 113500 | 6230939650 | 43750 | 43750 | 43800 | 43750 | 202 |
| 461 | 20250113 | 113400 | 6222101350 | 43750 | 43750 | 43800 | 43750 | 139 |
| 462 | 20250113 | 113300 | 6216018950 | 43750 | 43750 | 43800 | 43750 | 166 |
| 463 | 20250113 | 113200 | 6208755900 | 43750 | 43750 | 43800 | 43750 | 341 |
| 464 | 20250113 | 113100 | 6193836650 | 43750 | 43800 | 43800 | 43750 | 314 |
| 465 | 20250113 | 113000 | 6180097850 | 43800 | 43750 | 43800 | 43750 | 181 |
| 466 | 20250113 | 112900 | 6172175650 | 43750 | 43750 | 43800 | 43750 | 139 |
| 467 | 20250113 | 112800 | 6166093750 | 43750 | 43750 | 43800 | 43750 | 259 |
| 468 | 20250113 | 112700 | 6154758350 | 43750 | 43750 | 43800 | 43750 | 452 |
| 469 | 20250113 | 112600 | 6134969600 | 43800 | 43750 | 43800 | 43750 | 629 |
| 470 | 20250113 | 112500 | 6107442750 | 43750 | 43800 | 43800 | 43750 | 205 |
| 471 | 20250113 | 112400 | 6098473600 | 43800 | 43750 | 43800 | 43750 | 202 |
| 472 | 20250113 | 112300 | 6089634400 | 43750 | 43750 | 43800 | 43750 | 1541 |
| 473 | 20250113 | 112200 | 6022214800 | 43750 | 43750 | 43800 | 43750 | 230 |
| 474 | 20250113 | 112100 | 6012151650 | 43800 | 43750 | 43800 | 43750 | 269 |
| 475 | 20250113 | 112000 | 6000378950 | 43750 | 43750 | 43800 | 43750 | 205 |
| 476 | 20250113 | 111900 | 5991409200 | 43750 | 43750 | 43800 | 43750 | 389 |
| 477 | 20250113 | 111800 | 5974385900 | 43750 | 43750 | 43800 | 43750 | 351 |
| 478 | 20250113 | 111700 | 5959029000 | 43800 | 43750 | 43800 | 43750 | 331 |
| 479 | 20250113 | 111600 | 5944545200 | 43800 | 43800 | 43800 | 43750 | 144 |
| 480 | 20250113 | 111500 | 5938244350 | 43750 | 43750 | 43800 | 43750 | 705 |
| 481 | 20250113 | 111400 | 5907399600 | 43750 | 43750 | 43800 | 43750 | 356 |
| 482 | 20250113 | 111300 | 5891823950 | 43750 | 43750 | 43800 | 43750 | 542 |
| 483 | 20250113 | 111200 | 5868111150 | 43750 | 43750 | 43800 | 43750 | 168 |
| 484 | 20250113 | 111100 | 5860760850 | 43750 | 43800 | 43800 | 43750 | 404 |
| 485 | 20250113 | 111000 | 5843079750 | 43750 | 43750 | 43800 | 43750 | 151 |
| 486 | 20250113 | 110900 | 5836472950 | 43750 | 43750 | 43800 | 43750 | 436 |
| 487 | 20250113 | 110800 | 5817391050 | 43800 | 43750 | 43800 | 43750 | 290 |
| 488 | 20250113 | 110700 | 5804701400 | 43750 | 43750 | 43800 | 43750 | 606 |
| 489 | 20250113 | 110600 | 5778187800 | 43750 | 43750 | 43800 | 43750 | 617 |
| 490 | 20250113 | 110500 | 5751193700 | 43750 | 43800 | 43850 | 43750 | 4448 |
| 491 | 20250113 | 110400 | 5556377300 | 43800 | 43800 | 43850 | 43800 | 189 |
| 492 | 20250113 | 110300 | 5548097450 | 43800 | 43800 | 43850 | 43800 | 287 |
| 493 | 20250113 | 110200 | 5535524100 | 43800 | 43800 | 43850 | 43800 | 273 |
| 494 | 20250113 | 110100 | 5523566300 | 43800 | 43800 | 43850 | 43800 | 345 |
| 495 | 20250113 | 110000 | 5508455000 | 43800 | 43800 | 43850 | 43800 | 177 |
| 496 | 20250113 | 105900 | 5500701300 | 43800 | 43850 | 43900 | 43800 | 366 |
| 497 | 20250113 | 105800 | 5484659500 | 43800 | 43800 | 43900 | 43800 | 1191 |
| 498 | 20250113 | 105700 | 5432480250 | 43800 | 43800 | 43900 | 43800 | 1159 |
| 499 | 20250113 | 105600 | 5381676750 | 43800 | 43850 | 43850 | 43800 | 285 |
| 500 | 20250113 | 105500 | 5369189800 | 43800 | 43800 | 43850 | 43800 | 265 |
| 501 | 20250113 | 105400 | 5357582350 | 43850 | 43800 | 43900 | 43800 | 1209 |
| 502 | 20250113 | 105300 | 5304594900 | 43800 | 43800 | 43850 | 43800 | 281 |
| 503 | 20250113 | 105200 | 5292283400 | 43850 | 43850 | 43850 | 43800 | 1506 |
| 504 | 20250113 | 105100 | 5226262050 | 43800 | 43800 | 43850 | 43800 | 478 |
| 505 | 20250113 | 105000 | 5205323350 | 43850 | 43800 | 43850 | 43800 | 919 |
| 506 | 20250113 | 104900 | 5165054150 | 43800 | 43800 | 43850 | 43800 | 561 |
| 507 | 20250113 | 104800 | 5140464300 | 43800 | 43850 | 43850 | 43800 | 422 |
| 508 | 20250113 | 104700 | 5121972600 | 43800 | 43800 | 43850 | 43800 | 456 |
| 509 | 20250113 | 104600 | 5101992300 | 43850 | 43850 | 43900 | 43800 | 1111 |
| 510 | 20250113 | 104500 | 5053281600 | 43850 | 43900 | 43900 | 43850 | 391 |
| 511 | 20250113 | 104400 | 5036133700 | 43850 | 43850 | 43900 | 43850 | 243 |
| 512 | 20250113 | 104300 | 5025474200 | 43850 | 43850 | 43900 | 43850 | 103 |
| 513 | 20250113 | 104200 | 5020957400 | 43850 | 43900 | 43900 | 43850 | 607 |
| 514 | 20250113 | 104100 | 4994318350 | 43850 | 43900 | 43900 | 43850 | 994 |
| 515 | 20250113 | 104000 | 4950687200 | 43900 | 43850 | 43900 | 43850 | 221 |
| 516 | 20250113 | 103900 | 4940994950 | 43900 | 43900 | 43900 | 43850 | 542 |
| 517 | 20250113 | 103800 | 4917221800 | 43850 | 43850 | 43900 | 43850 | 257 |
| 518 | 20250113 | 103700 | 4905952050 | 43850 | 43850 | 43900 | 43850 | 311 |
| 519 | 20250113 | 103600 | 4892312400 | 43850 | 43850 | 43850 | 43850 | 215 |
| 520 | 20250113 | 103500 | 4882884650 | 43850 | 43850 | 43900 | 43850 | 375 |
| 521 | 20250113 | 103400 | 4866440450 | 43850 | 43900 | 43950 | 43850 | 306 |
| 522 | 20250113 | 103300 | 4853010650 | 43900 | 43800 | 43950 | 43800 | 1110 |
| 523 | 20250113 | 103200 | 4804334650 | 43850 | 43850 | 43850 | 43800 | 343 |
| 524 | 20250113 | 103100 | 4789304600 | 43850 | 43850 | 43900 | 43850 | 140 |
| 525 | 20250113 | 103000 | 4783165050 | 43850 | 43850 | 43900 | 43850 | 314 |
| 526 | 20250113 | 102900 | 4769385000 | 43850 | 43950 | 44000 | 43800 | 970 |
| 527 | 20250113 | 102800 | 4726821850 | 43950 | 43800 | 44000 | 43800 | 1786 |
| 528 | 20250113 | 102700 | 4648472500 | 43800 | 43800 | 43850 | 43800 | 209 |
| 529 | 20250113 | 102600 | 4639317850 | 43800 | 43800 | 43850 | 43800 | 1355 |
| 530 | 20250113 | 102500 | 4579961100 | 43850 | 43800 | 43850 | 43800 | 318 |
| 531 | 20250113 | 102400 | 4566026550 | 43800 | 43800 | 43900 | 43800 | 279 |
| 532 | 20250113 | 102300 | 4553795950 | 43800 | 43800 | 43850 | 43800 | 191 |
| 533 | 20250113 | 102200 | 4545424600 | 43800 | 43750 | 43850 | 43750 | 654 |
| 534 | 20250113 | 102100 | 4516768150 | 43750 | 43850 | 43850 | 43750 | 986 |
| 535 | 20250113 | 102000 | 4473570000 | 43850 | 43750 | 43900 | 43750 | 2765 |
| 536 | 20250113 | 101900 | 4352452500 | 43800 | 43750 | 43800 | 43700 | 1509 |
| 537 | 20250113 | 101800 | 4286441450 | 43700 | 43750 | 43800 | 43700 | 4993 |
| 538 | 20250113 | 101700 | 4068002200 | 43750 | 43750 | 43800 | 43750 | 296 |
| 539 | 20250113 | 101600 | 4055051850 | 43750 | 43750 | 43800 | 43750 | 366 |
| 540 | 20250113 | 101500 | 4039031950 | 43750 | 43750 | 43800 | 43750 | 304 |
| 541 | 20250113 | 101400 | 4025731050 | 43750 | 43750 | 43800 | 43750 | 558 |
| 542 | 20250113 | 101300 | 4001307650 | 43750 | 43750 | 43750 | 43750 | 603 |
| 543 | 20250113 | 101200 | 3974926400 | 43800 | 43750 | 43800 | 43750 | 345 |
| 544 | 20250113 | 101100 | 3959828300 | 43750 | 43750 | 43800 | 43750 | 362 |
| 545 | 20250113 | 101000 | 3943982950 | 43750 | 43800 | 43850 | 43750 | 10581 |
| 546 | 20250113 | 100900 | 3480539550 | 43800 | 43850 | 43850 | 43800 | 1617 |
| 547 | 20250113 | 100800 | 3409646200 | 43800 | 43800 | 43850 | 43800 | 440 |
| 548 | 20250113 | 100700 | 3390370700 | 43800 | 43850 | 43850 | 43800 | 683 |
| 549 | 20250113 | 100600 | 3360445050 | 43800 | 43850 | 43850 | 43800 | 368 |
| 550 | 20250113 | 100500 | 3344321150 | 43800 | 43800 | 43850 | 43800 | 1029 |
| 551 | 20250113 | 100400 | 3299250050 | 43800 | 43800 | 43850 | 43800 | 5518 |
| 552 | 20250113 | 100300 | 3057534050 | 43800 | 43850 | 43900 | 43800 | 4903 |
| 553 | 20250113 | 100200 | 2842559800 | 43850 | 43850 | 43900 | 43850 | 169 |
| 554 | 20250113 | 100100 | 2835147700 | 43850 | 43900 | 43950 | 43850 | 3105 |
| 555 | 20250113 | 100000 | 2698837800 | 43950 | 43900 | 43950 | 43900 | 171 |
| 556 | 20250113 | 095900 | 2691329400 | 43900 | 43950 | 43950 | 43900 | 135 |
| 557 | 20250113 | 095800 | 2685401450 | 43900 | 43950 | 43950 | 43900 | 106 |
| 558 | 20250113 | 095700 | 2680747900 | 43950 | 43900 | 43950 | 43900 | 212 |
| 559 | 20250113 | 095600 | 2671436200 | 43900 | 43900 | 43950 | 43900 | 1774 |
| 560 | 20250113 | 095500 | 2593483050 | 43900 | 43900 | 43950 | 43900 | 471 |
| 561 | 20250113 | 095400 | 2572799700 | 43900 | 43950 | 43950 | 43900 | 402 |
| 562 | 20250113 | 095300 | 2555150650 | 43900 | 43900 | 43950 | 43900 | 290 |
| 563 | 20250113 | 095200 | 2542414250 | 43900 | 43900 | 43950 | 43900 | 150 |
| 564 | 20250113 | 095100 | 2535828600 | 43900 | 43900 | 43950 | 43900 | 313 |
| 565 | 20250113 | 095000 | 2522085600 | 43950 | 44000 | 44000 | 43900 | 586 |
| 566 | 20250113 | 094900 | 2496333450 | 44000 | 44050 | 44050 | 43950 | 2155 |
| 567 | 20250113 | 094800 | 2401540800 | 44000 | 44050 | 44050 | 44000 | 166 |
| 568 | 20250113 | 094700 | 2394235200 | 44000 | 44000 | 44050 | 44000 | 214 |
| 569 | 20250113 | 094600 | 2384815200 | 44000 | 44050 | 44050 | 44000 | 138 |
| 570 | 20250113 | 094500 | 2378738800 | 44050 | 44050 | 44100 | 44000 | 1914 |
| 571 | 20250113 | 094400 | 2294432450 | 44100 | 44050 | 44100 | 44050 | 314 |
| 572 | 20250113 | 094300 | 2280595300 | 44050 | 44050 | 44100 | 44050 | 524 |
| 573 | 20250113 | 094200 | 2257505700 | 44050 | 44100 | 44100 | 44050 | 353 |
| 574 | 20250113 | 094100 | 2241946000 | 44100 | 44050 | 44100 | 44050 | 253 |
| 575 | 20250113 | 094000 | 2230796150 | 44050 | 44100 | 44100 | 44050 | 121 |
| 576 | 20250113 | 093900 | 2225464050 | 44100 | 44100 | 44100 | 44050 | 345 |
| 577 | 20250113 | 093800 | 2210255550 | 44050 | 44200 | 44200 | 44050 | 251 |
| 578 | 20250113 | 093700 | 2199186250 | 44150 | 44100 | 44200 | 44100 | 449 |
| 579 | 20250113 | 093600 | 2179370150 | 44150 | 44100 | 44150 | 44100 | 673 |
| 580 | 20250113 | 093500 | 2149659900 | 44150 | 44100 | 44150 | 44100 | 117 |
| 581 | 20250113 | 093400 | 2144497300 | 44150 | 44150 | 44150 | 44100 | 626 |
| 582 | 20250113 | 093300 | 2116861500 | 44150 | 44150 | 44150 | 44100 | 930 |
| 583 | 20250113 | 093200 | 2075846150 | 44150 | 44150 | 44150 | 44100 | 172 |
| 584 | 20250113 | 093100 | 2068258200 | 44150 | 44150 | 44150 | 44100 | 541 |
| 585 | 20250113 | 093000 | 2044374250 | 44150 | 44100 | 44150 | 44100 | 247 |
| 586 | 20250113 | 092900 | 2033477650 | 44100 | 44150 | 44150 | 44100 | 1592 |
| 587 | 20250113 | 092800 | 1963204950 | 44150 | 44200 | 44200 | 44150 | 31 |
| 588 | 20250113 | 092700 | 1961835550 | 44200 | 44300 | 44300 | 44200 | 860 |
| 589 | 20250113 | 092600 | 1923779000 | 44300 | 44300 | 44350 | 44250 | 742 |
| 590 | 20250113 | 092500 | 1890908050 | 44300 | 44250 | 44300 | 44200 | 267 |
| 591 | 20250113 | 092400 | 1879091000 | 44250 | 44200 | 44250 | 44200 | 369 |
| 592 | 20250113 | 092300 | 1862780250 | 44250 | 44250 | 44300 | 44200 | 636 |
| 593 | 20250113 | 092200 | 1834622350 | 44250 | 44250 | 44300 | 44200 | 840 |
| 594 | 20250113 | 092100 | 1797449550 | 44200 | 44250 | 44300 | 44200 | 72 |
| 595 | 20250113 | 092000 | 1794265450 | 44200 | 44250 | 44250 | 44200 | 75 |
| 596 | 20250113 | 091900 | 1790946800 | 44250 | 44250 | 44300 | 44200 | 2260 |
| 597 | 20250113 | 091800 | 1690949200 | 44200 | 44250 | 44250 | 44200 | 208 |
| 598 | 20250113 | 091700 | 1681746600 | 44300 | 44350 | 44400 | 44300 | 205 |
| 599 | 20250113 | 091600 | 1672656750 | 44350 | 44400 | 44400 | 44350 | 1035 |
| 600 | 20250113 | 091500 | 1626718650 | 44400 | 44500 | 44500 | 44400 | 235 |
| 601 | 20250113 | 091400 | 1616273900 | 44500 | 44400 | 44500 | 44350 | 3962 |
| 602 | 20250113 | 091300 | 1440242950 | 44400 | 44300 | 44400 | 44250 | 3138 |
| 603 | 20250113 | 091200 | 1301097550 | 44350 | 44200 | 44350 | 44200 | 2396 |
| 604 | 20250113 | 091100 | 1195000400 | 44200 | 44300 | 44400 | 44200 | 3662 |
| 605 | 20250113 | 091000 | 1032685000 | 44300 | 44300 | 44350 | 44300 | 823 |
| 606 | 20250113 | 090900 | 996195750 | 44300 | 44300 | 44400 | 44250 | 1461 |
| 607 | 20250113 | 090800 | 931425650 | 44300 | 44300 | 44350 | 44300 | 642 |
| 608 | 20250113 | 090700 | 902980550 | 44300 | 44150 | 44350 | 44150 | 2162 |
| 609 | 20250113 | 090600 | 807407600 | 44100 | 44000 | 44200 | 44000 | 3280 |
| 610 | 20250113 | 090500 | 662774350 | 44050 | 43950 | 44050 | 43950 | 1856 |
| 611 | 20250113 | 090400 | 581052000 | 43900 | 44050 | 44050 | 43900 | 1406 |
| 612 | 20250113 | 090300 | 519247000 | 44000 | 44000 | 44050 | 43950 | 3824 |
| 613 | 20250113 | 090200 | 351003350 | 44000 | 44000 | 44050 | 43850 | 1606 |
| 614 | 20250113 | 090100 | 280460950 | 44000 | 44050 | 44050 | 44000 | 1888 |
| 615 | 20250113 | 090000 | 197352600 | 44100 | 43800 | 44100 | 43800 | 4503 |