34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 3 | 20250109 | 192900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20250109 | 192800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20250109 | 192700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20250109 | 192600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20250109 | 192500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20250109 | 192400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20250109 | 192300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20250109 | 192200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20250109 | 192100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20250109 | 192000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20250109 | 191900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20250109 | 191800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20250109 | 191700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20250109 | 191600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20250109 | 191500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20250109 | 191400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20250109 | 191300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20250109 | 191200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20250109 | 191100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20250109 | 191000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20250109 | 190900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20250109 | 190800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20250109 | 190700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20250109 | 190600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20250109 | 190500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20250109 | 190400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20250109 | 190300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20250109 | 190200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20250109 | 190100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20250109 | 190000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 33 | 20250109 | 185900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20250109 | 185800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20250109 | 185700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20250109 | 185600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20250109 | 185500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20250109 | 185400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20250109 | 185300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20250109 | 185200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20250109 | 185100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20250109 | 185000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20250109 | 184900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20250109 | 184800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20250109 | 184700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20250109 | 184600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20250109 | 184500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20250109 | 184400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20250109 | 184300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20250109 | 184200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20250109 | 184100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20250109 | 184000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20250109 | 183900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20250109 | 183800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20250109 | 183700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20250109 | 183600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20250109 | 183500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20250109 | 183400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20250109 | 183300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20250109 | 183200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20250109 | 183100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20250109 | 183000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 63 | 20250109 | 182900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20250109 | 182800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20250109 | 182700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20250109 | 182600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20250109 | 182500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20250109 | 182400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20250109 | 182300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20250109 | 182200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20250109 | 182100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20250109 | 182000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20250109 | 181900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20250109 | 181800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20250109 | 181700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20250109 | 181600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20250109 | 181500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20250109 | 181400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20250109 | 181300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20250109 | 181200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20250109 | 181100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20250109 | 181000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20250109 | 180900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20250109 | 180800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20250109 | 180700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20250109 | 180600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20250109 | 180500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20250109 | 180400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20250109 | 180300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20250109 | 180200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20250109 | 180100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20250109 | 180000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 93 | 20250109 | 175900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20250109 | 175800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20250109 | 175700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20250109 | 175600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20250109 | 175500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20250109 | 175400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20250109 | 175300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20250109 | 175200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20250109 | 175100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20250109 | 175000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20250109 | 174900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20250109 | 174800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20250109 | 174700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20250109 | 174600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20250109 | 174500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20250109 | 174400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20250109 | 174300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20250109 | 174200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20250109 | 174100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20250109 | 174000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20250109 | 173900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20250109 | 173800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20250109 | 173700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20250109 | 173600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20250109 | 173500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20250109 | 173400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20250109 | 173300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20250109 | 173200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20250109 | 173100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20250109 | 173000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 123 | 20250109 | 172900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20250109 | 172800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20250109 | 172700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20250109 | 172600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20250109 | 172500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20250109 | 172400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20250109 | 172300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20250109 | 172200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20250109 | 172100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20250109 | 172000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20250109 | 171900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20250109 | 171800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20250109 | 171700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20250109 | 171600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20250109 | 171500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20250109 | 171400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20250109 | 171300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20250109 | 171200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20250109 | 171100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20250109 | 171000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20250109 | 170900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20250109 | 170800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20250109 | 170700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20250109 | 170600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20250109 | 170500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20250109 | 170400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20250109 | 170300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20250109 | 170200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20250109 | 170100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20250109 | 170000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 153 | 20250109 | 165900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20250109 | 165800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20250109 | 165700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20250109 | 165600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20250109 | 165500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20250109 | 165400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20250109 | 165300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20250109 | 165200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20250109 | 165100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20250109 | 165000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20250109 | 164900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20250109 | 164800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20250109 | 164700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20250109 | 164600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20250109 | 164500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20250109 | 164400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20250109 | 164300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20250109 | 164200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20250109 | 164100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20250109 | 164000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20250109 | 163900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20250109 | 163800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20250109 | 163700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20250109 | 163600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20250109 | 163500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20250109 | 163400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20250109 | 163300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20250109 | 163200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20250109 | 163100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20250109 | 163000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 183 | 20250109 | 162900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20250109 | 162800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20250109 | 162700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20250109 | 162600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20250109 | 162500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20250109 | 162400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20250109 | 162300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20250109 | 162200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20250109 | 162100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20250109 | 162000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20250109 | 161900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20250109 | 161800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20250109 | 161700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20250109 | 161600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20250109 | 161500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20250109 | 161400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20250109 | 161300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20250109 | 161200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20250109 | 161100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20250109 | 161000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20250109 | 160900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20250109 | 160800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20250109 | 160700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20250109 | 160600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20250109 | 160500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20250109 | 160400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20250109 | 160300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20250109 | 160200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20250109 | 160100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20250109 | 160000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 3101 |
| 213 | 20250109 | 155900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20250109 | 155800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20250109 | 155700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20250109 | 155600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20250109 | 155500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20250109 | 155400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20250109 | 155300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20250109 | 155200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20250109 | 155100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20250109 | 155000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20250109 | 154900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20250109 | 154800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20250109 | 154700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20250109 | 154600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20250109 | 154500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20250109 | 154400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20250109 | 154300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20250109 | 154200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20250109 | 154100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20250109 | 154000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20250109 | 153900 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20250109 | 153800 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20250109 | 153700 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20250109 | 153600 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20250109 | 153500 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20250109 | 153400 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20250109 | 153300 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20250109 | 153200 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20250109 | 153100 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20250109 | 153000 | 8516901400 | 32050 | 32050 | 32050 | 32050 | 6202 |
| 243 | 20250109 | 152900 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20250109 | 152800 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20250109 | 152700 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20250109 | 152600 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20250109 | 152500 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20250109 | 152400 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20250109 | 152300 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20250109 | 152200 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20250109 | 152100 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20250109 | 152000 | 8417514350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20250109 | 151900 | 8417514350 | 32200 | 32050 | 32200 | 32050 | 968 |
| 254 | 20250109 | 151800 | 8386426900 | 32100 | 32050 | 32100 | 32050 | 128 |
| 255 | 20250109 | 151700 | 8382321950 | 32100 | 32150 | 32150 | 32100 | 420 |
| 256 | 20250109 | 151600 | 8368838800 | 32100 | 32100 | 32150 | 32100 | 1541 |
| 257 | 20250109 | 151500 | 8319370900 | 32150 | 32100 | 32150 | 32100 | 369 |
| 258 | 20250109 | 151400 | 8307524950 | 32100 | 32100 | 32150 | 32100 | 216 |
| 259 | 20250109 | 151300 | 8300591150 | 32100 | 32100 | 32150 | 32050 | 1723 |
| 260 | 20250109 | 151200 | 8245290650 | 32100 | 32150 | 32150 | 32100 | 556 |
| 261 | 20250109 | 151100 | 8227439350 | 32150 | 32100 | 32150 | 32050 | 1136 |
| 262 | 20250109 | 151000 | 8190941500 | 32100 | 32100 | 32100 | 32050 | 507 |
| 263 | 20250109 | 150900 | 8174682500 | 32100 | 32150 | 32150 | 32100 | 1776 |
| 264 | 20250109 | 150800 | 8117631250 | 32100 | 32150 | 32200 | 32100 | 333 |
| 265 | 20250109 | 150700 | 8106932700 | 32150 | 32150 | 32200 | 32100 | 2259 |
| 266 | 20250109 | 150600 | 8034305800 | 32150 | 32100 | 32150 | 32100 | 892 |
| 267 | 20250109 | 150500 | 8005667950 | 32050 | 32050 | 32100 | 32050 | 31 |
| 268 | 20250109 | 150400 | 8004673550 | 32100 | 32100 | 32100 | 32100 | 372 |
| 269 | 20250109 | 150300 | 7992732350 | 32100 | 32100 | 32100 | 32050 | 314 |
| 270 | 20250109 | 150200 | 7982662700 | 32100 | 32100 | 32100 | 32050 | 758 |
| 271 | 20250109 | 150100 | 7958331800 | 32150 | 32100 | 32150 | 32100 | 335 |
| 272 | 20250109 | 150000 | 7947572750 | 32100 | 32100 | 32150 | 32100 | 502 |
| 273 | 20250109 | 145900 | 7931448350 | 32150 | 32150 | 32150 | 32150 | 232 |
| 274 | 20250109 | 145800 | 7923989550 | 32150 | 32150 | 32150 | 32100 | 68 |
| 275 | 20250109 | 145700 | 7921803600 | 32100 | 32100 | 32200 | 32100 | 200 |
| 276 | 20250109 | 145600 | 7915379400 | 32100 | 32150 | 32200 | 32100 | 197 |
| 277 | 20250109 | 145500 | 7909047600 | 32150 | 32100 | 32150 | 32100 | 782 |
| 278 | 20250109 | 145400 | 7883906500 | 32150 | 32150 | 32150 | 32150 | 234 |
| 279 | 20250109 | 145300 | 7876383400 | 32150 | 32150 | 32150 | 32100 | 339 |
| 280 | 20250109 | 145200 | 7865487100 | 32150 | 32150 | 32150 | 32150 | 645 |
| 281 | 20250109 | 145100 | 7844750350 | 32150 | 32050 | 32150 | 32050 | 1016 |
| 282 | 20250109 | 145000 | 7812130500 | 32100 | 32050 | 32100 | 32000 | 1356 |
| 283 | 20250109 | 144900 | 7768655600 | 32100 | 32050 | 32100 | 32050 | 397 |
| 284 | 20250109 | 144800 | 7755928300 | 32050 | 32050 | 32100 | 32050 | 167 |
| 285 | 20250109 | 144700 | 7750575450 | 32050 | 32050 | 32100 | 32050 | 305 |
| 286 | 20250109 | 144600 | 7740794300 | 32100 | 32100 | 32100 | 32100 | 148 |
| 287 | 20250109 | 144500 | 7736043500 | 32100 | 32100 | 32150 | 32100 | 727 |
| 288 | 20250109 | 144400 | 7712704050 | 32100 | 32150 | 32150 | 32100 | 216 |
| 289 | 20250109 | 144300 | 7705764900 | 32150 | 32050 | 32200 | 32050 | 751 |
| 290 | 20250109 | 144200 | 7681633150 | 32100 | 32150 | 32150 | 32100 | 367 |
| 291 | 20250109 | 144100 | 7669852150 | 32150 | 32150 | 32150 | 32150 | 141 |
| 292 | 20250109 | 144000 | 7665319000 | 32150 | 32100 | 32150 | 32100 | 135 |
| 293 | 20250109 | 143900 | 7660984550 | 32100 | 32100 | 32100 | 32050 | 1192 |
| 294 | 20250109 | 143800 | 7622777800 | 32100 | 32100 | 32100 | 32050 | 74 |
| 295 | 20250109 | 143700 | 7620403650 | 32100 | 32150 | 32150 | 32100 | 306 |
| 296 | 20250109 | 143600 | 7610575800 | 32100 | 32100 | 32100 | 32100 | 11 |
| 297 | 20250109 | 143500 | 7610222700 | 32050 | 32100 | 32100 | 32050 | 2005 |
| 298 | 20250109 | 143400 | 7545916650 | 32150 | 32100 | 32150 | 32100 | 418 |
| 299 | 20250109 | 143300 | 7532478000 | 32100 | 32050 | 32100 | 32050 | 70 |
| 300 | 20250109 | 143200 | 7530231150 | 32100 | 32100 | 32100 | 32100 | 497 |
| 301 | 20250109 | 143100 | 7514277450 | 32100 | 32100 | 32100 | 32100 | 363 |
| 302 | 20250109 | 143000 | 7502625150 | 32100 | 32050 | 32100 | 32050 | 98 |
| 303 | 20250109 | 142900 | 7499482150 | 32100 | 32100 | 32100 | 32100 | 193 |
| 304 | 20250109 | 142800 | 7493286850 | 32100 | 32050 | 32100 | 32050 | 354 |
| 305 | 20250109 | 142700 | 7481925200 | 32050 | 32150 | 32150 | 32050 | 434 |
| 306 | 20250109 | 142600 | 7468015300 | 32100 | 32150 | 32200 | 32100 | 3296 |
| 307 | 20250109 | 142500 | 7362001300 | 32150 | 32200 | 32200 | 32150 | 329 |
| 308 | 20250109 | 142400 | 7351422750 | 32150 | 32250 | 32250 | 32150 | 642 |
| 309 | 20250109 | 142300 | 7330750350 | 32250 | 32250 | 32300 | 32250 | 735 |
| 310 | 20250109 | 142200 | 7307045750 | 32250 | 32150 | 32300 | 32150 | 3934 |
| 311 | 20250109 | 142100 | 7180284650 | 32150 | 32200 | 32200 | 32150 | 1069 |
| 312 | 20250109 | 142000 | 7145915550 | 32150 | 32150 | 32200 | 32100 | 841 |
| 313 | 20250109 | 141900 | 7118880250 | 32150 | 32100 | 32150 | 32100 | 123 |
| 314 | 20250109 | 141800 | 7114928650 | 32100 | 32150 | 32200 | 32100 | 1205 |
| 315 | 20250109 | 141700 | 7076184550 | 32150 | 32100 | 32150 | 32050 | 152 |
| 316 | 20250109 | 141600 | 7071305500 | 32100 | 32100 | 32100 | 32100 | 90 |
| 317 | 20250109 | 141500 | 7068416500 | 32100 | 32050 | 32100 | 32050 | 198 |
| 318 | 20250109 | 141400 | 7062068250 | 32150 | 32050 | 32150 | 32050 | 2725 |
| 319 | 20250109 | 141300 | 6974577850 | 32050 | 32000 | 32050 | 32000 | 855 |
| 320 | 20250109 | 141200 | 6947196750 | 31950 | 31950 | 31950 | 31950 | 254 |
| 321 | 20250109 | 141100 | 6939081450 | 31950 | 31900 | 31950 | 31900 | 189 |
| 322 | 20250109 | 141000 | 6933049750 | 31900 | 31950 | 31950 | 31900 | 589 |
| 323 | 20250109 | 140900 | 6914250000 | 31950 | 31950 | 31950 | 31950 | 219 |
| 324 | 20250109 | 140800 | 6907252950 | 31950 | 31950 | 31950 | 31950 | 687 |
| 325 | 20250109 | 140700 | 6885303300 | 31950 | 31950 | 31950 | 31950 | 276 |
| 326 | 20250109 | 140600 | 6876485100 | 31950 | 31950 | 32000 | 31950 | 75 |
| 327 | 20250109 | 140500 | 6874088800 | 32000 | 32050 | 32050 | 32000 | 1514 |
| 328 | 20250109 | 140400 | 6825639750 | 32050 | 32050 | 32050 | 32050 | 184 |
| 329 | 20250109 | 140300 | 6819742550 | 32000 | 32050 | 32050 | 32000 | 815 |
| 330 | 20250109 | 140200 | 6793656950 | 32050 | 32050 | 32100 | 32050 | 116 |
| 331 | 20250109 | 140100 | 6789937700 | 32050 | 32100 | 32100 | 32050 | 767 |
| 332 | 20250109 | 140000 | 6765347950 | 32100 | 32100 | 32100 | 32050 | 501 |
| 333 | 20250109 | 135900 | 6749278100 | 32150 | 32100 | 32150 | 32100 | 819 |
| 334 | 20250109 | 135800 | 6722968150 | 32100 | 32150 | 32150 | 32100 | 855 |
| 335 | 20250109 | 135700 | 6695487500 | 32100 | 32100 | 32150 | 32050 | 644 |
| 336 | 20250109 | 135600 | 6674827750 | 32150 | 32100 | 32200 | 32100 | 2786 |
| 337 | 20250109 | 135500 | 6585349700 | 32100 | 32050 | 32100 | 32050 | 1009 |
| 338 | 20250109 | 135400 | 6552981950 | 32050 | 32050 | 32100 | 32050 | 62 |
| 339 | 20250109 | 135300 | 6550994250 | 32050 | 32000 | 32100 | 32000 | 1328 |
| 340 | 20250109 | 135200 | 6508386200 | 32000 | 32000 | 32050 | 32000 | 1700 |
| 341 | 20250109 | 135100 | 6453913450 | 32000 | 32000 | 32000 | 31950 | 150 |
| 342 | 20250109 | 135000 | 6449114450 | 32000 | 32000 | 32050 | 31950 | 272 |
| 343 | 20250109 | 134900 | 6440413400 | 32000 | 32050 | 32050 | 32000 | 593 |
| 344 | 20250109 | 134800 | 6421422750 | 32000 | 32000 | 32050 | 32000 | 434 |
| 345 | 20250109 | 134700 | 6407530950 | 32050 | 32000 | 32050 | 31950 | 1142 |
| 346 | 20250109 | 134600 | 6370987950 | 31950 | 32000 | 32000 | 31950 | 105 |
| 347 | 20250109 | 134500 | 6367632950 | 32000 | 32000 | 32000 | 32000 | 86 |
| 348 | 20250109 | 134400 | 6364880950 | 32000 | 32000 | 32050 | 31900 | 1140 |
| 349 | 20250109 | 134300 | 6328439450 | 32000 | 32000 | 32000 | 32000 | 33 |
| 350 | 20250109 | 134200 | 6327383450 | 32050 | 32050 | 32050 | 32000 | 1097 |
| 351 | 20250109 | 134100 | 6292239150 | 32050 | 32000 | 32050 | 31950 | 209 |
| 352 | 20250109 | 134000 | 6285550650 | 32000 | 32000 | 32100 | 32000 | 1619 |
| 353 | 20250109 | 133900 | 6233666700 | 32000 | 31950 | 32000 | 31950 | 2271 |
| 354 | 20250109 | 133800 | 6161052350 | 31950 | 31950 | 31950 | 31900 | 1991 |
| 355 | 20250109 | 133700 | 6097439950 | 31950 | 31850 | 31950 | 31750 | 2040 |
| 356 | 20250109 | 133600 | 6032441350 | 31750 | 31850 | 31850 | 31750 | 300 |
| 357 | 20250109 | 133500 | 6022916250 | 31750 | 31850 | 31850 | 31750 | 357 |
| 358 | 20250109 | 133400 | 6011581400 | 31750 | 31850 | 31850 | 31750 | 132 |
| 359 | 20250109 | 133300 | 6007387200 | 31850 | 31750 | 31850 | 31750 | 9 |
| 360 | 20250109 | 133200 | 6007100750 | 31750 | 31800 | 31850 | 31750 | 336 |
| 361 | 20250109 | 133100 | 5996419500 | 31800 | 31800 | 31800 | 31800 | 99 |
| 362 | 20250109 | 133000 | 5993271300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 363 | 20250109 | 132900 | 5993271300 | 31750 | 31750 | 31750 | 31750 | 4 |
| 364 | 20250109 | 132800 | 5993144300 | 31750 | 31800 | 31850 | 31750 | 557 |
| 365 | 20250109 | 132700 | 5975436850 | 31900 | 31850 | 31900 | 31850 | 337 |
| 366 | 20250109 | 132600 | 5964703350 | 31850 | 31850 | 31900 | 31850 | 25 |
| 367 | 20250109 | 132500 | 5963907050 | 31850 | 31900 | 31900 | 31850 | 305 |
| 368 | 20250109 | 132400 | 5954185150 | 31900 | 31900 | 31900 | 31850 | 411 |
| 369 | 20250109 | 132300 | 5941091800 | 31900 | 31900 | 31900 | 31850 | 283 |
| 370 | 20250109 | 132200 | 5932064150 | 31850 | 31900 | 31900 | 31850 | 78 |
| 371 | 20250109 | 132100 | 5929577950 | 31900 | 31900 | 31900 | 31850 | 714 |
| 372 | 20250109 | 132000 | 5906801500 | 31900 | 31900 | 31950 | 31900 | 63 |
| 373 | 20250109 | 131900 | 5904790750 | 31900 | 31900 | 31950 | 31900 | 55 |
| 374 | 20250109 | 131800 | 5903036200 | 31900 | 31900 | 31950 | 31900 | 1403 |
| 375 | 20250109 | 131700 | 5858263300 | 31900 | 31950 | 31950 | 31900 | 267 |
| 376 | 20250109 | 131600 | 5849742600 | 31900 | 31850 | 31900 | 31850 | 1836 |
| 377 | 20250109 | 131500 | 5791197250 | 31850 | 31850 | 31850 | 31800 | 264 |
| 378 | 20250109 | 131400 | 5782790400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 379 | 20250109 | 131300 | 5782790400 | 31850 | 31800 | 31850 | 31750 | 223 |
| 380 | 20250109 | 131200 | 5775702450 | 31800 | 31800 | 31850 | 31800 | 127 |
| 381 | 20250109 | 131100 | 5771663800 | 31800 | 31850 | 31850 | 31800 | 270 |
| 382 | 20250109 | 131000 | 5763075300 | 31850 | 31850 | 31850 | 31800 | 302 |
| 383 | 20250109 | 130900 | 5753466800 | 31850 | 31900 | 31900 | 31850 | 12 |
| 384 | 20250109 | 130800 | 5753084100 | 31850 | 31900 | 31900 | 31850 | 57 |
| 385 | 20250109 | 130700 | 5751268550 | 31900 | 31900 | 31900 | 31900 | 127 |
| 386 | 20250109 | 130600 | 5747217250 | 31900 | 31900 | 31900 | 31850 | 78 |
| 387 | 20250109 | 130500 | 5744732650 | 31900 | 31900 | 31900 | 31850 | 102 |
| 388 | 20250109 | 130400 | 5741483850 | 31850 | 31800 | 31850 | 31800 | 228 |
| 389 | 20250109 | 130300 | 5734225550 | 31850 | 31850 | 31850 | 31850 | 89 |
| 390 | 20250109 | 130200 | 5731390900 | 31850 | 31900 | 31900 | 31850 | 6 |
| 391 | 20250109 | 130100 | 5731199650 | 31900 | 31900 | 31900 | 31800 | 82 |
| 392 | 20250109 | 130000 | 5728587650 | 31900 | 31900 | 31900 | 31900 | 33 |
| 393 | 20250109 | 125900 | 5727534950 | 31900 | 31850 | 31900 | 31800 | 419 |
| 394 | 20250109 | 125800 | 5714195600 | 31850 | 31800 | 31850 | 31800 | 88 |
| 395 | 20250109 | 125700 | 5711397100 | 31800 | 31850 | 31850 | 31800 | 383 |
| 396 | 20250109 | 125600 | 5699206200 | 31850 | 31800 | 31850 | 31800 | 52 |
| 397 | 20250109 | 125500 | 5697552450 | 31800 | 31800 | 31800 | 31800 | 5 |
| 398 | 20250109 | 125400 | 5697393450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 399 | 20250109 | 125300 | 5697361650 | 31800 | 31800 | 31800 | 31800 | 63 |
| 400 | 20250109 | 125200 | 5695358250 | 31900 | 31850 | 31900 | 31850 | 184 |
| 401 | 20250109 | 125100 | 5689494150 | 31900 | 31900 | 31900 | 31900 | 6 |
| 402 | 20250109 | 125000 | 5689302750 | 31850 | 31900 | 31900 | 31850 | 295 |
| 403 | 20250109 | 124900 | 5679893850 | 31900 | 31900 | 31900 | 31900 | 19 |
| 404 | 20250109 | 124800 | 5679287750 | 31950 | 31950 | 31950 | 31950 | 5 |
| 405 | 20250109 | 124700 | 5679128000 | 31900 | 31850 | 31950 | 31850 | 2225 |
| 406 | 20250109 | 124600 | 5608159550 | 31850 | 31850 | 31850 | 31850 | 131 |
| 407 | 20250109 | 124500 | 5603987200 | 31800 | 31700 | 31800 | 31700 | 2702 |
| 408 | 20250109 | 124400 | 5518271250 | 31650 | 31650 | 31700 | 31650 | 788 |
| 409 | 20250109 | 124300 | 5493330900 | 31700 | 31700 | 31700 | 31700 | 31 |
| 410 | 20250109 | 124200 | 5492348200 | 31650 | 31700 | 31700 | 31650 | 71 |
| 411 | 20250109 | 124100 | 5490100000 | 31700 | 31650 | 31700 | 31650 | 409 |
| 412 | 20250109 | 124000 | 5477134950 | 31650 | 31700 | 31700 | 31650 | 59 |
| 413 | 20250109 | 123900 | 5475267550 | 31700 | 31700 | 31700 | 31700 | 118 |
| 414 | 20250109 | 123800 | 5471526950 | 31700 | 31700 | 31700 | 31700 | 92 |
| 415 | 20250109 | 123700 | 5468610550 | 31700 | 31700 | 31700 | 31700 | 307 |
| 416 | 20250109 | 123600 | 5458878650 | 31700 | 31700 | 31750 | 31700 | 114 |
| 417 | 20250109 | 123500 | 5455264750 | 31700 | 31700 | 31700 | 31700 | 16 |
| 418 | 20250109 | 123400 | 5454757550 | 31750 | 31700 | 31750 | 31700 | 188 |
| 419 | 20250109 | 123300 | 5448789450 | 31700 | 31650 | 31700 | 31650 | 189 |
| 420 | 20250109 | 123200 | 5442799550 | 31750 | 31700 | 31750 | 31650 | 1253 |
| 421 | 20250109 | 123100 | 5403079500 | 31700 | 31750 | 31750 | 31700 | 1381 |
| 422 | 20250109 | 123000 | 5359251150 | 31800 | 31800 | 31800 | 31800 | 66 |
| 423 | 20250109 | 122900 | 5357152350 | 31800 | 31800 | 31800 | 31800 | 25 |
| 424 | 20250109 | 122800 | 5356357350 | 31800 | 31750 | 31800 | 31750 | 175 |
| 425 | 20250109 | 122700 | 5350795400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 426 | 20250109 | 122600 | 5350795400 | 31750 | 31750 | 31800 | 31750 | 220 |
| 427 | 20250109 | 122500 | 5343810300 | 31800 | 31800 | 31800 | 31800 | 110 |
| 428 | 20250109 | 122400 | 5340312300 | 31800 | 31750 | 31800 | 31750 | 123 |
| 429 | 20250109 | 122300 | 5336401400 | 31800 | 31800 | 31800 | 31800 | 517 |
| 430 | 20250109 | 122200 | 5319960800 | 31800 | 31900 | 31900 | 31800 | 898 |
| 431 | 20250109 | 122100 | 5291401550 | 31850 | 31850 | 31850 | 31850 | 110 |
| 432 | 20250109 | 122000 | 5287898050 | 31850 | 31900 | 31900 | 31850 | 193 |
| 433 | 20250109 | 121900 | 5281748600 | 31850 | 31850 | 31850 | 31850 | 216 |
| 434 | 20250109 | 121800 | 5274869000 | 31900 | 31900 | 31900 | 31900 | 1 |
| 435 | 20250109 | 121700 | 5274837100 | 31900 | 31850 | 31900 | 31850 | 42 |
| 436 | 20250109 | 121600 | 5273499300 | 31850 | 31850 | 31850 | 31850 | 22 |
| 437 | 20250109 | 121500 | 5272798600 | 31850 | 31850 | 31850 | 31850 | 81 |
| 438 | 20250109 | 121400 | 5270218750 | 31850 | 31850 | 31850 | 31850 | 349 |
| 439 | 20250109 | 121300 | 5259103100 | 31850 | 31850 | 31850 | 31850 | 840 |
| 440 | 20250109 | 121200 | 5232349100 | 31850 | 31900 | 31900 | 31850 | 224 |
| 441 | 20250109 | 121100 | 5225203550 | 31900 | 31900 | 31950 | 31900 | 122 |
| 442 | 20250109 | 121000 | 5221311250 | 31950 | 31950 | 31950 | 31900 | 319 |
| 443 | 20250109 | 120900 | 5211125350 | 31850 | 31900 | 31950 | 31850 | 200 |
| 444 | 20250109 | 120800 | 5204745300 | 31900 | 31900 | 31900 | 31900 | 137 |
| 445 | 20250109 | 120700 | 5200375000 | 31900 | 31850 | 31900 | 31850 | 1091 |
| 446 | 20250109 | 120600 | 5165601850 | 31800 | 31850 | 31850 | 31800 | 16 |
| 447 | 20250109 | 120500 | 5165093000 | 31800 | 31800 | 31800 | 31800 | 117 |
| 448 | 20250109 | 120400 | 5161372400 | 31800 | 31800 | 31850 | 31800 | 180 |
| 449 | 20250109 | 120300 | 5155647900 | 31850 | 31900 | 31900 | 31850 | 142 |
| 450 | 20250109 | 120200 | 5151125100 | 31900 | 31900 | 31900 | 31900 | 20 |
| 451 | 20250109 | 120100 | 5150487100 | 31900 | 31950 | 31950 | 31900 | 344 |
| 452 | 20250109 | 120000 | 5139501200 | 31900 | 31850 | 31900 | 31850 | 1093 |
| 453 | 20250109 | 115900 | 5104634700 | 31900 | 31850 | 31900 | 31850 | 166 |
| 454 | 20250109 | 115800 | 5099341600 | 31850 | 31900 | 31900 | 31850 | 251 |
| 455 | 20250109 | 115700 | 5091342450 | 31900 | 31900 | 31900 | 31900 | 10 |
| 456 | 20250109 | 115600 | 5091023450 | 31900 | 31900 | 31900 | 31900 | 9 |
| 457 | 20250109 | 115500 | 5090736350 | 31950 | 31900 | 31950 | 31900 | 213 |
| 458 | 20250109 | 115400 | 5083935050 | 31900 | 31950 | 31950 | 31900 | 271 |
| 459 | 20250109 | 115300 | 5075278700 | 31950 | 31950 | 31950 | 31950 | 1895 |
| 460 | 20250109 | 115200 | 5014733450 | 31900 | 31950 | 31950 | 31900 | 67 |
| 461 | 20250109 | 115100 | 5012594300 | 31900 | 32000 | 32050 | 31900 | 688 |
| 462 | 20250109 | 115000 | 4990594500 | 32000 | 31950 | 32000 | 31950 | 2330 |
| 463 | 20250109 | 114900 | 4916072250 | 31950 | 31850 | 31950 | 31850 | 583 |
| 464 | 20250109 | 114800 | 4897471200 | 31850 | 31900 | 31900 | 31850 | 79 |
| 465 | 20250109 | 114700 | 4894952950 | 31900 | 31900 | 31900 | 31800 | 209 |
| 466 | 20250109 | 114600 | 4888285950 | 31900 | 31800 | 31900 | 31800 | 533 |
| 467 | 20250109 | 114500 | 4871293750 | 31800 | 31850 | 31850 | 31800 | 468 |
| 468 | 20250109 | 114400 | 4856403800 | 31900 | 31800 | 31900 | 31800 | 1226 |
| 469 | 20250109 | 114300 | 4817320400 | 31800 | 31800 | 31800 | 31700 | 291 |
| 470 | 20250109 | 114200 | 4808079900 | 31750 | 31800 | 31850 | 31750 | 323 |
| 471 | 20250109 | 114100 | 4797803700 | 31750 | 31800 | 31800 | 31750 | 21 |
| 472 | 20250109 | 114000 | 4797136650 | 31850 | 31750 | 31850 | 31750 | 901 |
| 473 | 20250109 | 113900 | 4768510750 | 31650 | 31650 | 31700 | 31650 | 113 |
| 474 | 20250109 | 113800 | 4764932700 | 31600 | 31700 | 31700 | 31600 | 821 |
| 475 | 20250109 | 113700 | 4738962100 | 31750 | 31800 | 31800 | 31750 | 16 |
| 476 | 20250109 | 113600 | 4738453700 | 31800 | 31750 | 31800 | 31700 | 859 |
| 477 | 20250109 | 113500 | 4711219350 | 31750 | 31750 | 31750 | 31750 | 85 |
| 478 | 20250109 | 113400 | 4708520600 | 31750 | 31750 | 31750 | 31750 | 693 |
| 479 | 20250109 | 113300 | 4686517850 | 31750 | 31800 | 31800 | 31750 | 697 |
| 480 | 20250109 | 113200 | 4664363650 | 31800 | 31850 | 31850 | 31800 | 375 |
| 481 | 20250109 | 113100 | 4652421700 | 31850 | 31850 | 31900 | 31850 | 258 |
| 482 | 20250109 | 113000 | 4644200250 | 31900 | 31900 | 31950 | 31900 | 267 |
| 483 | 20250109 | 112900 | 4635682450 | 31900 | 31900 | 31900 | 31900 | 370 |
| 484 | 20250109 | 112800 | 4623879450 | 31900 | 31900 | 31900 | 31850 | 299 |
| 485 | 20250109 | 112700 | 4614341900 | 32000 | 31850 | 32000 | 31800 | 2922 |
| 486 | 20250109 | 112600 | 4521186650 | 31900 | 31900 | 31900 | 31900 | 130 |
| 487 | 20250109 | 112500 | 4517039650 | 31900 | 31900 | 31900 | 31800 | 131 |
| 488 | 20250109 | 112400 | 4512867700 | 31900 | 31800 | 31900 | 31800 | 129 |
| 489 | 20250109 | 112300 | 4508756200 | 31900 | 31800 | 31900 | 31750 | 726 |
| 490 | 20250109 | 112200 | 4485631250 | 31800 | 31800 | 31850 | 31750 | 688 |
| 491 | 20250109 | 112100 | 4463755300 | 31850 | 31850 | 31900 | 31800 | 553 |
| 492 | 20250109 | 112000 | 4446138750 | 31900 | 31900 | 31950 | 31850 | 1285 |
| 493 | 20250109 | 111900 | 4405153750 | 31950 | 31900 | 31950 | 31850 | 2437 |
| 494 | 20250109 | 111800 | 4327355100 | 31900 | 31850 | 31900 | 31800 | 827 |
| 495 | 20250109 | 111700 | 4301007550 | 31850 | 31800 | 31850 | 31750 | 1128 |
| 496 | 20250109 | 111600 | 4265087100 | 31850 | 31800 | 31850 | 31800 | 498 |
| 497 | 20250109 | 111500 | 4249249200 | 31800 | 31750 | 31800 | 31700 | 230 |
| 498 | 20250109 | 111400 | 4241953150 | 31800 | 31750 | 31800 | 31750 | 1308 |
| 499 | 20250109 | 111300 | 4200418600 | 31700 | 31700 | 31700 | 31650 | 117 |
| 500 | 20250109 | 111200 | 4196710200 | 31700 | 31700 | 31750 | 31650 | 149 |
| 501 | 20250109 | 111100 | 4191986900 | 31750 | 31700 | 31750 | 31700 | 310 |
| 502 | 20250109 | 111000 | 4182154150 | 31750 | 31750 | 31750 | 31650 | 188 |
| 503 | 20250109 | 110900 | 4176191050 | 31750 | 31700 | 31750 | 31700 | 94 |
| 504 | 20250109 | 110800 | 4173210950 | 31650 | 31600 | 31650 | 31600 | 676 |
| 505 | 20250109 | 110700 | 4151820800 | 31650 | 31750 | 31750 | 31650 | 658 |
| 506 | 20250109 | 110600 | 4130968350 | 31750 | 31750 | 31800 | 31750 | 742 |
| 507 | 20250109 | 110500 | 4107386750 | 31700 | 31750 | 31750 | 31700 | 71 |
| 508 | 20250109 | 110400 | 4105132850 | 31700 | 31700 | 31700 | 31650 | 596 |
| 509 | 20250109 | 110300 | 4086244900 | 31700 | 31850 | 31900 | 31700 | 1797 |
| 510 | 20250109 | 110200 | 4029058700 | 31850 | 31600 | 31850 | 31600 | 2338 |
| 511 | 20250109 | 110100 | 3954814150 | 31600 | 31600 | 31700 | 31550 | 1186 |
| 512 | 20250109 | 110000 | 3917291700 | 31600 | 31550 | 31600 | 31500 | 460 |
| 513 | 20250109 | 105900 | 3902761550 | 31600 | 31700 | 31700 | 31550 | 808 |
| 514 | 20250109 | 105800 | 3877196800 | 31700 | 31600 | 31750 | 31600 | 811 |
| 515 | 20250109 | 105700 | 3851503800 | 31600 | 31650 | 31650 | 31600 | 383 |
| 516 | 20250109 | 105600 | 3839397600 | 31650 | 31650 | 31700 | 31650 | 507 |
| 517 | 20250109 | 105500 | 3823350750 | 31650 | 31600 | 31650 | 31600 | 570 |
| 518 | 20250109 | 105400 | 3805322500 | 31650 | 31600 | 31650 | 31600 | 220 |
| 519 | 20250109 | 105300 | 3798370450 | 31600 | 31600 | 31600 | 31600 | 275 |
| 520 | 20250109 | 105200 | 3789680450 | 31600 | 31550 | 31600 | 31550 | 405 |
| 521 | 20250109 | 105100 | 3776882550 | 31600 | 31550 | 31600 | 31550 | 253 |
| 522 | 20250109 | 105000 | 3768894350 | 31550 | 31600 | 31600 | 31550 | 885 |
| 523 | 20250109 | 104900 | 3740965850 | 31550 | 31600 | 31600 | 31550 | 360 |
| 524 | 20250109 | 104800 | 3729592650 | 31650 | 31650 | 31700 | 31650 | 801 |
| 525 | 20250109 | 104700 | 3704240850 | 31650 | 31750 | 31750 | 31650 | 2905 |
| 526 | 20250109 | 104600 | 3612287850 | 31750 | 31650 | 31750 | 31650 | 1658 |
| 527 | 20250109 | 104500 | 3559756950 | 31650 | 31650 | 31650 | 31550 | 913 |
| 528 | 20250109 | 104400 | 3530872850 | 31600 | 31550 | 31600 | 31500 | 467 |
| 529 | 20250109 | 104300 | 3516127700 | 31550 | 31600 | 31600 | 31550 | 581 |
| 530 | 20250109 | 104200 | 3497773350 | 31600 | 31500 | 31600 | 31450 | 214 |
| 531 | 20250109 | 104100 | 3491025700 | 31450 | 31450 | 31500 | 31400 | 513 |
| 532 | 20250109 | 104000 | 3474893650 | 31400 | 31450 | 31500 | 31400 | 607 |
| 533 | 20250109 | 103900 | 3455792800 | 31450 | 31450 | 31450 | 31450 | 105 |
| 534 | 20250109 | 103800 | 3452490550 | 31400 | 31450 | 31450 | 31400 | 245 |
| 535 | 20250109 | 103700 | 3444795100 | 31400 | 31450 | 31500 | 31400 | 183 |
| 536 | 20250109 | 103600 | 3439044300 | 31450 | 31550 | 31550 | 31450 | 379 |
| 537 | 20250109 | 103500 | 3427121650 | 31550 | 31550 | 31550 | 31550 | 256 |
| 538 | 20250109 | 103400 | 3419044850 | 31550 | 31550 | 31600 | 31500 | 582 |
| 539 | 20250109 | 103300 | 3400685400 | 31550 | 31450 | 31550 | 31450 | 807 |
| 540 | 20250109 | 103200 | 3375257150 | 31450 | 31450 | 31450 | 31450 | 369 |
| 541 | 20250109 | 103100 | 3363652100 | 31450 | 31450 | 31450 | 31400 | 178 |
| 542 | 20250109 | 103000 | 3358059000 | 31450 | 31350 | 31450 | 31350 | 327 |
| 543 | 20250109 | 102900 | 3347803200 | 31300 | 31250 | 31350 | 31250 | 215 |
| 544 | 20250109 | 102800 | 3341079400 | 31250 | 31400 | 31400 | 31250 | 532 |
| 545 | 20250109 | 102700 | 3324439350 | 31400 | 31450 | 31450 | 31400 | 174 |
| 546 | 20250109 | 102600 | 3318972050 | 31500 | 31500 | 31500 | 31500 | 380 |
| 547 | 20250109 | 102500 | 3307002050 | 31500 | 31400 | 31500 | 31350 | 190 |
| 548 | 20250109 | 102400 | 3301027650 | 31400 | 31400 | 31450 | 31350 | 917 |
| 549 | 20250109 | 102300 | 3272255800 | 31400 | 31450 | 31450 | 31400 | 698 |
| 550 | 20250109 | 102200 | 3250336950 | 31450 | 31450 | 31450 | 31400 | 303 |
| 551 | 20250109 | 102100 | 3240813450 | 31450 | 31450 | 31450 | 31400 | 172 |
| 552 | 20250109 | 102000 | 3235405350 | 31400 | 31500 | 31550 | 31400 | 287 |
| 553 | 20250109 | 101900 | 3226372500 | 31500 | 31500 | 31500 | 31400 | 1279 |
| 554 | 20250109 | 101800 | 3186106450 | 31500 | 31600 | 31600 | 31500 | 197 |
| 555 | 20250109 | 101700 | 3179892600 | 31550 | 31550 | 31600 | 31500 | 1514 |
| 556 | 20250109 | 101600 | 3132122800 | 31550 | 31550 | 31650 | 31550 | 2586 |
| 557 | 20250109 | 101500 | 3050444250 | 31550 | 31450 | 31550 | 31450 | 308 |
| 558 | 20250109 | 101400 | 3040731000 | 31400 | 31450 | 31550 | 31400 | 2934 |
| 559 | 20250109 | 101300 | 2948508400 | 31400 | 31300 | 31400 | 31300 | 618 |
| 560 | 20250109 | 101200 | 2929125250 | 31300 | 31400 | 31400 | 31300 | 1045 |
| 561 | 20250109 | 101100 | 2896372150 | 31400 | 31350 | 31400 | 31350 | 220 |
| 562 | 20250109 | 101000 | 2889475100 | 31350 | 31300 | 31350 | 31250 | 2613 |
| 563 | 20250109 | 100900 | 2807673600 | 31300 | 31300 | 31300 | 31250 | 365 |
| 564 | 20250109 | 100800 | 2796256600 | 31300 | 31300 | 31300 | 31250 | 47 |
| 565 | 20250109 | 100700 | 2794785900 | 31300 | 31300 | 31400 | 31300 | 1947 |
| 566 | 20250109 | 100600 | 2733817150 | 31300 | 31150 | 31300 | 31150 | 1602 |
| 567 | 20250109 | 100500 | 2683750200 | 31150 | 31150 | 31150 | 31150 | 65 |
| 568 | 20250109 | 100400 | 2681725450 | 31150 | 31150 | 31150 | 31150 | 551 |
| 569 | 20250109 | 100300 | 2664561800 | 31250 | 31200 | 31250 | 31200 | 130 |
| 570 | 20250109 | 100200 | 2660505600 | 31150 | 31200 | 31200 | 31150 | 964 |
| 571 | 20250109 | 100100 | 2630433200 | 31200 | 31200 | 31200 | 31150 | 1126 |
| 572 | 20250109 | 100000 | 2595312250 | 31200 | 31050 | 31200 | 31000 | 544 |
| 573 | 20250109 | 095900 | 2578389500 | 31000 | 31050 | 31100 | 31000 | 279 |
| 574 | 20250109 | 095800 | 2569726700 | 31150 | 31000 | 31150 | 31000 | 519 |
| 575 | 20250109 | 095700 | 2553612800 | 31000 | 31000 | 31050 | 30800 | 2763 |
| 576 | 20250109 | 095600 | 2468084150 | 30950 | 30950 | 30950 | 30950 | 156 |
| 577 | 20250109 | 095500 | 2463255950 | 30900 | 30800 | 30950 | 30800 | 983 |
| 578 | 20250109 | 095400 | 2432870650 | 30850 | 30850 | 30850 | 30800 | 132 |
| 579 | 20250109 | 095300 | 2428798550 | 30850 | 30750 | 30850 | 30750 | 141 |
| 580 | 20250109 | 095200 | 2424460350 | 30800 | 30750 | 30850 | 30750 | 1423 |
| 581 | 20250109 | 095100 | 2380656350 | 30750 | 30750 | 30750 | 30700 | 460 |
| 582 | 20250109 | 095000 | 2366526350 | 30750 | 30700 | 30750 | 30700 | 354 |
| 583 | 20250109 | 094900 | 2355652800 | 30700 | 30700 | 30800 | 30700 | 589 |
| 584 | 20250109 | 094800 | 2337564800 | 30700 | 30750 | 30750 | 30700 | 2617 |
| 585 | 20250109 | 094700 | 2257214150 | 30750 | 30750 | 30800 | 30750 | 406 |
| 586 | 20250109 | 094600 | 2244729500 | 30750 | 30750 | 30750 | 30750 | 1265 |
| 587 | 20250109 | 094500 | 2205830750 | 30750 | 30900 | 30900 | 30750 | 1210 |
| 588 | 20250109 | 094400 | 2168540550 | 30900 | 30850 | 30900 | 30850 | 391 |
| 589 | 20250109 | 094300 | 2156476600 | 30900 | 30850 | 30900 | 30850 | 117 |
| 590 | 20250109 | 094200 | 2152866400 | 30850 | 30850 | 30950 | 30850 | 223 |
| 591 | 20250109 | 094100 | 2145976550 | 30850 | 30850 | 30850 | 30750 | 607 |
| 592 | 20250109 | 094000 | 2127290550 | 30750 | 30750 | 30800 | 30750 | 1906 |
| 593 | 20250109 | 093900 | 2068675000 | 30800 | 30800 | 30800 | 30750 | 1448 |
| 594 | 20250109 | 093800 | 2024080100 | 30800 | 30800 | 30850 | 30800 | 1264 |
| 595 | 20250109 | 093700 | 1985147350 | 30800 | 30900 | 30900 | 30800 | 789 |
| 596 | 20250109 | 093600 | 1960840600 | 30900 | 30900 | 30950 | 30850 | 1358 |
| 597 | 20250109 | 093500 | 1918930900 | 30900 | 31050 | 31050 | 30900 | 3781 |
| 598 | 20250109 | 093400 | 1802009000 | 31000 | 30950 | 31000 | 30950 | 1104 |
| 599 | 20250109 | 093300 | 1767814700 | 31000 | 31000 | 31000 | 30900 | 987 |
| 600 | 20250109 | 093200 | 1737279650 | 31050 | 31000 | 31100 | 30950 | 410 |
| 601 | 20250109 | 093100 | 1724564150 | 30950 | 30950 | 31050 | 30950 | 192 |
| 602 | 20250109 | 093000 | 1718618700 | 30950 | 31000 | 31000 | 30950 | 220 |
| 603 | 20250109 | 092900 | 1711804500 | 31000 | 31000 | 31050 | 30950 | 277 |
| 604 | 20250109 | 092800 | 1703214700 | 30950 | 31050 | 31100 | 30950 | 2061 |
| 605 | 20250109 | 092700 | 1639335850 | 31050 | 31200 | 31250 | 31050 | 1922 |
| 606 | 20250109 | 092600 | 1579506400 | 31150 | 31300 | 31300 | 31100 | 543 |
| 607 | 20250109 | 092500 | 1562567850 | 31350 | 31100 | 31350 | 31100 | 1495 |
| 608 | 20250109 | 092400 | 1515860350 | 31150 | 31100 | 31150 | 31050 | 371 |
| 609 | 20250109 | 092300 | 1504314900 | 31050 | 31200 | 31250 | 31050 | 1651 |
| 610 | 20250109 | 092200 | 1452952900 | 31250 | 31200 | 31250 | 31100 | 1972 |
| 611 | 20250109 | 092100 | 1391397650 | 31150 | 31050 | 31200 | 31050 | 1222 |
| 612 | 20250109 | 092000 | 1353350100 | 31100 | 30950 | 31100 | 30850 | 2187 |
| 613 | 20250109 | 091900 | 1285529950 | 30900 | 30950 | 30950 | 30900 | 1107 |
| 614 | 20250109 | 091800 | 1251302250 | 30950 | 30900 | 30950 | 30900 | 1451 |
| 615 | 20250109 | 091700 | 1206401950 | 30900 | 30850 | 30950 | 30850 | 318 |
| 616 | 20250109 | 091600 | 1196583150 | 30850 | 30850 | 30950 | 30850 | 829 |
| 617 | 20250109 | 091500 | 1170992550 | 30900 | 30900 | 31000 | 30850 | 1400 |
| 618 | 20250109 | 091400 | 1127731650 | 30900 | 30950 | 31000 | 30850 | 1898 |
| 619 | 20250109 | 091300 | 1069077300 | 30950 | 31100 | 31100 | 30950 | 877 |
| 620 | 20250109 | 091200 | 1041890500 | 31100 | 31100 | 31100 | 31050 | 1024 |
| 621 | 20250109 | 091100 | 1010058700 | 31050 | 31000 | 31100 | 31000 | 2220 |
| 622 | 20250109 | 091000 | 941033350 | 31000 | 30900 | 31000 | 30900 | 3377 |
| 623 | 20250109 | 090900 | 836506800 | 30950 | 30950 | 31000 | 30900 | 1048 |
| 624 | 20250109 | 090800 | 804070900 | 30950 | 31100 | 31100 | 30950 | 1992 |
| 625 | 20250109 | 090700 | 742233600 | 31150 | 31000 | 31150 | 31000 | 691 |
| 626 | 20250109 | 090600 | 720766200 | 31000 | 31150 | 31150 | 31000 | 2285 |
| 627 | 20250109 | 090500 | 649856600 | 31150 | 31250 | 31300 | 31000 | 3738 |
| 628 | 20250109 | 090400 | 533487850 | 31250 | 31200 | 31250 | 31000 | 2753 |
| 629 | 20250109 | 090300 | 447740350 | 31100 | 30850 | 31100 | 30850 | 1032 |
| 630 | 20250109 | 090200 | 415820950 | 30850 | 30950 | 30950 | 30750 | 1935 |
| 631 | 20250109 | 090100 | 356178750 | 30950 | 30750 | 31100 | 30700 | 3108 |
| 632 | 20250109 | 090000 | 260511700 | 30750 | 31050 | 31200 | 30550 | 8336 |