34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 3 | 20250114 | 192900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20250114 | 192800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20250114 | 192700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20250114 | 192600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20250114 | 192500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20250114 | 192400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20250114 | 192300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20250114 | 192200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20250114 | 192100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20250114 | 192000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20250114 | 191900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20250114 | 191800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20250114 | 191700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20250114 | 191600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20250114 | 191500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20250114 | 191400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20250114 | 191300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20250114 | 191200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20250114 | 191100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20250114 | 191000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20250114 | 190900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20250114 | 190800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20250114 | 190700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20250114 | 190600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20250114 | 190500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20250114 | 190400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20250114 | 190300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20250114 | 190200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20250114 | 190100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20250114 | 190000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 33 | 20250114 | 185900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20250114 | 185800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20250114 | 185700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20250114 | 185600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20250114 | 185500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20250114 | 185400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20250114 | 185300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20250114 | 185200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20250114 | 185100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20250114 | 185000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20250114 | 184900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20250114 | 184800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20250114 | 184700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20250114 | 184600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20250114 | 184500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20250114 | 184400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20250114 | 184300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20250114 | 184200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20250114 | 184100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20250114 | 184000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20250114 | 183900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20250114 | 183800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20250114 | 183700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20250114 | 183600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20250114 | 183500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20250114 | 183400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20250114 | 183300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20250114 | 183200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20250114 | 183100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20250114 | 183000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 63 | 20250114 | 182900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20250114 | 182800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20250114 | 182700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20250114 | 182600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20250114 | 182500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20250114 | 182400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20250114 | 182300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20250114 | 182200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20250114 | 182100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20250114 | 182000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20250114 | 181900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20250114 | 181800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20250114 | 181700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20250114 | 181600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20250114 | 181500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20250114 | 181400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20250114 | 181300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20250114 | 181200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20250114 | 181100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20250114 | 181000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20250114 | 180900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20250114 | 180800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20250114 | 180700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20250114 | 180600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20250114 | 180500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20250114 | 180400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20250114 | 180300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20250114 | 180200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20250114 | 180100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20250114 | 180000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 93 | 20250114 | 175900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20250114 | 175800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20250114 | 175700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20250114 | 175600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20250114 | 175500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20250114 | 175400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20250114 | 175300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20250114 | 175200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20250114 | 175100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20250114 | 175000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20250114 | 174900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20250114 | 174800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20250114 | 174700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20250114 | 174600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20250114 | 174500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20250114 | 174400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20250114 | 174300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20250114 | 174200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20250114 | 174100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20250114 | 174000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20250114 | 173900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20250114 | 173800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20250114 | 173700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20250114 | 173600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20250114 | 173500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20250114 | 173400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20250114 | 173300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20250114 | 173200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20250114 | 173100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20250114 | 173000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 123 | 20250114 | 172900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20250114 | 172800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20250114 | 172700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20250114 | 172600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20250114 | 172500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20250114 | 172400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20250114 | 172300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20250114 | 172200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20250114 | 172100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20250114 | 172000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20250114 | 171900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20250114 | 171800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20250114 | 171700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20250114 | 171600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20250114 | 171500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20250114 | 171400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20250114 | 171300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20250114 | 171200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20250114 | 171100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20250114 | 171000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20250114 | 170900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20250114 | 170800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20250114 | 170700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20250114 | 170600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20250114 | 170500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20250114 | 170400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20250114 | 170300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20250114 | 170200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20250114 | 170100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20250114 | 170000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 153 | 20250114 | 165900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20250114 | 165800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20250114 | 165700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20250114 | 165600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20250114 | 165500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20250114 | 165400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20250114 | 165300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20250114 | 165200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20250114 | 165100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20250114 | 165000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20250114 | 164900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20250114 | 164800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20250114 | 164700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20250114 | 164600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20250114 | 164500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20250114 | 164400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20250114 | 164300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20250114 | 164200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20250114 | 164100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20250114 | 164000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20250114 | 163900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20250114 | 163800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20250114 | 163700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20250114 | 163600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20250114 | 163500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20250114 | 163400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20250114 | 163300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20250114 | 163200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20250114 | 163100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20250114 | 163000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 183 | 20250114 | 162900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20250114 | 162800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20250114 | 162700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20250114 | 162600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20250114 | 162500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20250114 | 162400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20250114 | 162300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20250114 | 162200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20250114 | 162100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20250114 | 162000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20250114 | 161900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20250114 | 161800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20250114 | 161700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20250114 | 161600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20250114 | 161500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20250114 | 161400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20250114 | 161300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20250114 | 161200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20250114 | 161100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20250114 | 161000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20250114 | 160900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20250114 | 160800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20250114 | 160700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20250114 | 160600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20250114 | 160500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20250114 | 160400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20250114 | 160300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20250114 | 160200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20250114 | 160100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20250114 | 160000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 9184 |
| 213 | 20250114 | 155900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20250114 | 155800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20250114 | 155700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20250114 | 155600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20250114 | 155500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20250114 | 155400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20250114 | 155300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20250114 | 155200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20250114 | 155100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20250114 | 155000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20250114 | 154900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20250114 | 154800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20250114 | 154700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20250114 | 154600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20250114 | 154500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20250114 | 154400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20250114 | 154300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20250114 | 154200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20250114 | 154100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20250114 | 154000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20250114 | 153900 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20250114 | 153800 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20250114 | 153700 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20250114 | 153600 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20250114 | 153500 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20250114 | 153400 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20250114 | 153300 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20250114 | 153200 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20250114 | 153100 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20250114 | 153000 | 10860418850 | 33100 | 33100 | 33100 | 33100 | 18368 |
| 243 | 20250114 | 152900 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20250114 | 152800 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20250114 | 152700 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20250114 | 152600 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20250114 | 152500 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20250114 | 152400 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20250114 | 152300 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20250114 | 152200 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20250114 | 152100 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20250114 | 152000 | 10556428450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20250114 | 151900 | 10556428450 | 33000 | 32950 | 33000 | 32900 | 3750 |
| 254 | 20250114 | 151800 | 10432782850 | 32900 | 32950 | 32950 | 32900 | 1884 |
| 255 | 20250114 | 151700 | 10370706150 | 32950 | 32950 | 33000 | 32950 | 429 |
| 256 | 20250114 | 151600 | 10356558950 | 33000 | 32900 | 33000 | 32900 | 1693 |
| 257 | 20250114 | 151500 | 10300783900 | 32950 | 32900 | 32950 | 32850 | 512 |
| 258 | 20250114 | 151400 | 10283940900 | 32900 | 32900 | 32900 | 32850 | 604 |
| 259 | 20250114 | 151300 | 10264082550 | 32850 | 32950 | 32950 | 32850 | 1598 |
| 260 | 20250114 | 151200 | 10211489350 | 32950 | 32950 | 33000 | 32900 | 957 |
| 261 | 20250114 | 151100 | 10179957100 | 32900 | 33000 | 33050 | 32900 | 2405 |
| 262 | 20250114 | 151000 | 10100657400 | 33000 | 32950 | 33000 | 32950 | 516 |
| 263 | 20250114 | 150900 | 10083633550 | 33000 | 33000 | 33000 | 32950 | 735 |
| 264 | 20250114 | 150800 | 10059380150 | 33000 | 33050 | 33050 | 32900 | 2353 |
| 265 | 20250114 | 150700 | 9981800400 | 33000 | 33000 | 33000 | 33000 | 1526 |
| 266 | 20250114 | 150600 | 9931442400 | 32950 | 32950 | 33000 | 32900 | 2136 |
| 267 | 20250114 | 150500 | 9861068550 | 32950 | 32950 | 33000 | 32900 | 459 |
| 268 | 20250114 | 150400 | 9845943600 | 32950 | 32950 | 33000 | 32950 | 482 |
| 269 | 20250114 | 150300 | 9830060200 | 32950 | 32900 | 33000 | 32900 | 590 |
| 270 | 20250114 | 150200 | 9810641000 | 32900 | 32900 | 33000 | 32850 | 2444 |
| 271 | 20250114 | 150100 | 9730246150 | 32950 | 32950 | 33050 | 32900 | 3581 |
| 272 | 20250114 | 150000 | 9612202050 | 32950 | 33050 | 33050 | 32950 | 715 |
| 273 | 20250114 | 145900 | 9588615750 | 33000 | 33050 | 33200 | 33000 | 3280 |
| 274 | 20250114 | 145800 | 9480118950 | 33050 | 33100 | 33200 | 33050 | 6869 |
| 275 | 20250114 | 145700 | 9252512200 | 33000 | 33000 | 33050 | 32950 | 4585 |
| 276 | 20250114 | 145600 | 9101149200 | 33000 | 32900 | 33000 | 32900 | 3478 |
| 277 | 20250114 | 145500 | 8986652300 | 32850 | 32850 | 32850 | 32800 | 346 |
| 278 | 20250114 | 145400 | 8975292700 | 32850 | 32900 | 32900 | 32850 | 757 |
| 279 | 20250114 | 145300 | 8950414050 | 32850 | 32850 | 32900 | 32850 | 1899 |
| 280 | 20250114 | 145200 | 8888024750 | 32900 | 32900 | 32900 | 32850 | 727 |
| 281 | 20250114 | 145100 | 8864106550 | 32900 | 32950 | 33000 | 32900 | 868 |
| 282 | 20250114 | 145000 | 8835506650 | 32950 | 32950 | 33000 | 32950 | 1947 |
| 283 | 20250114 | 144900 | 8771352500 | 32950 | 32850 | 32950 | 32800 | 2719 |
| 284 | 20250114 | 144800 | 8681886400 | 32800 | 32800 | 32850 | 32800 | 279 |
| 285 | 20250114 | 144700 | 8672734400 | 32800 | 32900 | 32900 | 32800 | 253 |
| 286 | 20250114 | 144600 | 8664425700 | 32850 | 32850 | 32900 | 32850 | 412 |
| 287 | 20250114 | 144500 | 8650891450 | 32850 | 32850 | 32850 | 32850 | 221 |
| 288 | 20250114 | 144400 | 8643631600 | 32900 | 32900 | 32900 | 32850 | 340 |
| 289 | 20250114 | 144300 | 8632453500 | 32900 | 32850 | 32900 | 32850 | 42 |
| 290 | 20250114 | 144200 | 8631073150 | 32850 | 32900 | 32900 | 32850 | 144 |
| 291 | 20250114 | 144100 | 8626338050 | 32900 | 32950 | 32950 | 32900 | 391 |
| 292 | 20250114 | 144000 | 8613473200 | 32900 | 32950 | 32950 | 32900 | 965 |
| 293 | 20250114 | 143900 | 8581716550 | 32950 | 32950 | 32950 | 32950 | 207 |
| 294 | 20250114 | 143800 | 8574895900 | 32950 | 32950 | 33000 | 32950 | 1345 |
| 295 | 20250114 | 143700 | 8530569950 | 33000 | 33000 | 33000 | 32950 | 75 |
| 296 | 20250114 | 143600 | 8528095800 | 32950 | 32950 | 33000 | 32950 | 1102 |
| 297 | 20250114 | 143500 | 8491780600 | 33000 | 32950 | 33000 | 32900 | 1542 |
| 298 | 20250114 | 143400 | 8440972500 | 32950 | 32950 | 32950 | 32900 | 633 |
| 299 | 20250114 | 143300 | 8420146400 | 32950 | 32900 | 32950 | 32900 | 245 |
| 300 | 20250114 | 143200 | 8412085850 | 32900 | 32900 | 32950 | 32850 | 850 |
| 301 | 20250114 | 143100 | 8384121850 | 32850 | 32950 | 32950 | 32850 | 311 |
| 302 | 20250114 | 143000 | 8373887400 | 32900 | 32950 | 32950 | 32900 | 318 |
| 303 | 20250114 | 142900 | 8363425100 | 32950 | 32950 | 32950 | 32900 | 225 |
| 304 | 20250114 | 142800 | 8356013950 | 32950 | 32950 | 32950 | 32900 | 237 |
| 305 | 20250114 | 142700 | 8348213050 | 32950 | 32950 | 33000 | 32950 | 882 |
| 306 | 20250114 | 142600 | 8319150000 | 32950 | 33000 | 33000 | 32950 | 171 |
| 307 | 20250114 | 142500 | 8313507750 | 33000 | 32950 | 33000 | 32950 | 353 |
| 308 | 20250114 | 142400 | 8301874000 | 32950 | 32850 | 33000 | 32850 | 1717 |
| 309 | 20250114 | 142300 | 8245364700 | 32850 | 32800 | 32850 | 32750 | 869 |
| 310 | 20250114 | 142200 | 8216861500 | 32800 | 32800 | 32800 | 32750 | 127 |
| 311 | 20250114 | 142100 | 8212700900 | 32800 | 32800 | 32800 | 32750 | 612 |
| 312 | 20250114 | 142000 | 8192656700 | 32800 | 32750 | 32800 | 32750 | 271 |
| 313 | 20250114 | 141900 | 8183780300 | 32750 | 32800 | 32800 | 32750 | 426 |
| 314 | 20250114 | 141800 | 8169815300 | 32800 | 32800 | 32800 | 32800 | 25 |
| 315 | 20250114 | 141700 | 8168995300 | 32750 | 32750 | 32800 | 32750 | 1502 |
| 316 | 20250114 | 141600 | 8119801300 | 32750 | 32750 | 32800 | 32750 | 770 |
| 317 | 20250114 | 141500 | 8094580250 | 32750 | 32800 | 32800 | 32750 | 16 |
| 318 | 20250114 | 141400 | 8094055500 | 32800 | 32750 | 32800 | 32750 | 173 |
| 319 | 20250114 | 141300 | 8088388700 | 32800 | 32750 | 32800 | 32750 | 197 |
| 320 | 20250114 | 141200 | 8081933900 | 32750 | 32750 | 32800 | 32750 | 308 |
| 321 | 20250114 | 141100 | 8071843750 | 32800 | 32800 | 32800 | 32750 | 366 |
| 322 | 20250114 | 141000 | 8059840750 | 32800 | 32750 | 32800 | 32750 | 728 |
| 323 | 20250114 | 140900 | 8035964000 | 32750 | 32800 | 32800 | 32750 | 65 |
| 324 | 20250114 | 140800 | 8033834800 | 32800 | 32750 | 32800 | 32750 | 536 |
| 325 | 20250114 | 140700 | 8016260100 | 32700 | 32750 | 32750 | 32700 | 552 |
| 326 | 20250114 | 140600 | 7998187250 | 32700 | 32800 | 32800 | 32700 | 152 |
| 327 | 20250114 | 140500 | 7993208700 | 32800 | 32750 | 32800 | 32650 | 1340 |
| 328 | 20250114 | 140400 | 7949401050 | 32700 | 32700 | 32750 | 32700 | 542 |
| 329 | 20250114 | 140300 | 7931677600 | 32750 | 32750 | 32750 | 32750 | 459 |
| 330 | 20250114 | 140200 | 7916645350 | 32800 | 32750 | 32800 | 32750 | 118 |
| 331 | 20250114 | 140100 | 7912780650 | 32750 | 32750 | 32750 | 32750 | 289 |
| 332 | 20250114 | 140000 | 7903315900 | 32750 | 32700 | 32750 | 32700 | 715 |
| 333 | 20250114 | 135900 | 7879904250 | 32750 | 32750 | 32750 | 32700 | 218 |
| 334 | 20250114 | 135800 | 7872770600 | 32700 | 32750 | 32750 | 32700 | 390 |
| 335 | 20250114 | 135700 | 7860016900 | 32750 | 32700 | 32750 | 32700 | 963 |
| 336 | 20250114 | 135600 | 7828494850 | 32700 | 32750 | 32800 | 32700 | 995 |
| 337 | 20250114 | 135500 | 7795912350 | 32750 | 32850 | 32850 | 32750 | 1613 |
| 338 | 20250114 | 135400 | 7743029500 | 32850 | 32850 | 32850 | 32850 | 16 |
| 339 | 20250114 | 135300 | 7742503900 | 32850 | 32850 | 32850 | 32850 | 100 |
| 340 | 20250114 | 135200 | 7739218900 | 32850 | 32850 | 32900 | 32800 | 315 |
| 341 | 20250114 | 135100 | 7728874850 | 32850 | 32850 | 32850 | 32800 | 304 |
| 342 | 20250114 | 135000 | 7718890800 | 32850 | 32750 | 32850 | 32750 | 279 |
| 343 | 20250114 | 134900 | 7709726250 | 32750 | 32800 | 32850 | 32750 | 126 |
| 344 | 20250114 | 134800 | 7705596700 | 32800 | 32800 | 32800 | 32750 | 416 |
| 345 | 20250114 | 134700 | 7691952050 | 32800 | 32800 | 32850 | 32750 | 953 |
| 346 | 20250114 | 134600 | 7660716700 | 32800 | 32800 | 32850 | 32800 | 195 |
| 347 | 20250114 | 134500 | 7654320100 | 32800 | 32800 | 32850 | 32800 | 73 |
| 348 | 20250114 | 134400 | 7651925650 | 32800 | 32900 | 32900 | 32800 | 521 |
| 349 | 20250114 | 134300 | 7634827700 | 32900 | 32900 | 32900 | 32900 | 84 |
| 350 | 20250114 | 134200 | 7632064100 | 32900 | 32950 | 32950 | 32900 | 79 |
| 351 | 20250114 | 134100 | 7629463050 | 32950 | 32800 | 32950 | 32800 | 565 |
| 352 | 20250114 | 134000 | 7610878300 | 32800 | 32850 | 32900 | 32800 | 1052 |
| 353 | 20250114 | 133900 | 7576368150 | 32850 | 32850 | 32850 | 32850 | 370 |
| 354 | 20250114 | 133800 | 7564213650 | 32850 | 32850 | 32900 | 32850 | 175 |
| 355 | 20250114 | 133700 | 7558464850 | 32900 | 32850 | 32900 | 32800 | 476 |
| 356 | 20250114 | 133600 | 7542828950 | 32850 | 32900 | 32900 | 32850 | 100 |
| 357 | 20250114 | 133500 | 7539543150 | 32900 | 32850 | 32900 | 32800 | 356 |
| 358 | 20250114 | 133400 | 7527853750 | 32850 | 32850 | 32900 | 32800 | 162 |
| 359 | 20250114 | 133300 | 7522534700 | 32850 | 32800 | 32850 | 32800 | 880 |
| 360 | 20250114 | 133200 | 7493667600 | 32850 | 32850 | 32900 | 32850 | 1030 |
| 361 | 20250114 | 133100 | 7459828800 | 32900 | 32900 | 32900 | 32900 | 112 |
| 362 | 20250114 | 133000 | 7456144000 | 32850 | 32850 | 32950 | 32850 | 626 |
| 363 | 20250114 | 132900 | 7435564500 | 32850 | 32850 | 32850 | 32850 | 123 |
| 364 | 20250114 | 132800 | 7431523950 | 32850 | 32850 | 32950 | 32850 | 300 |
| 365 | 20250114 | 132700 | 7421665300 | 32850 | 32850 | 32900 | 32850 | 725 |
| 366 | 20250114 | 132600 | 7397831000 | 32900 | 32900 | 32900 | 32850 | 117 |
| 367 | 20250114 | 132500 | 7393982250 | 32900 | 32900 | 32900 | 32850 | 242 |
| 368 | 20250114 | 132400 | 7386021250 | 32900 | 32950 | 32950 | 32850 | 1024 |
| 369 | 20250114 | 132300 | 7352321150 | 32950 | 32950 | 32950 | 32900 | 390 |
| 370 | 20250114 | 132200 | 7339487250 | 32950 | 32950 | 32950 | 32900 | 1421 |
| 371 | 20250114 | 132100 | 7292722200 | 32950 | 32950 | 32950 | 32950 | 543 |
| 372 | 20250114 | 132000 | 7274830350 | 32950 | 33000 | 33000 | 32950 | 1195 |
| 373 | 20250114 | 131900 | 7235442150 | 32950 | 33000 | 33000 | 32950 | 433 |
| 374 | 20250114 | 131800 | 7221159750 | 33000 | 33000 | 33000 | 33000 | 295 |
| 375 | 20250114 | 131700 | 7211424750 | 33000 | 33000 | 33000 | 32950 | 237 |
| 376 | 20250114 | 131600 | 7203603850 | 33000 | 32950 | 33000 | 32950 | 152 |
| 377 | 20250114 | 131500 | 7198590000 | 32950 | 33000 | 33050 | 32950 | 520 |
| 378 | 20250114 | 131400 | 7181426250 | 32950 | 33000 | 33000 | 32950 | 1071 |
| 379 | 20250114 | 131300 | 7146083350 | 33000 | 32850 | 33000 | 32850 | 1725 |
| 380 | 20250114 | 131200 | 7089289900 | 32850 | 32900 | 32950 | 32850 | 1585 |
| 381 | 20250114 | 131100 | 7037164550 | 32900 | 32900 | 32900 | 32850 | 694 |
| 382 | 20250114 | 131000 | 7014343750 | 32900 | 32900 | 32950 | 32900 | 685 |
| 383 | 20250114 | 130900 | 6991801500 | 32900 | 32850 | 32900 | 32850 | 370 |
| 384 | 20250114 | 130800 | 6979635800 | 32850 | 32950 | 32950 | 32850 | 1328 |
| 385 | 20250114 | 130700 | 6935962600 | 32950 | 32950 | 33000 | 32950 | 1050 |
| 386 | 20250114 | 130600 | 6901361800 | 32950 | 33000 | 33000 | 32950 | 360 |
| 387 | 20250114 | 130500 | 6889489700 | 33000 | 33000 | 33050 | 33000 | 617 |
| 388 | 20250114 | 130400 | 6869128000 | 33000 | 33050 | 33100 | 33000 | 498 |
| 389 | 20250114 | 130300 | 6852683850 | 33050 | 33050 | 33100 | 33050 | 761 |
| 390 | 20250114 | 130200 | 6827527950 | 33050 | 33050 | 33100 | 33000 | 345 |
| 391 | 20250114 | 130100 | 6816127050 | 33050 | 33200 | 33200 | 33050 | 2851 |
| 392 | 20250114 | 130000 | 6721822200 | 33100 | 33150 | 33250 | 33050 | 3427 |
| 393 | 20250114 | 125900 | 6608243000 | 33200 | 33200 | 33200 | 33100 | 2409 |
| 394 | 20250114 | 125800 | 6528301600 | 33200 | 33150 | 33200 | 33150 | 4389 |
| 395 | 20250114 | 125700 | 6382674700 | 33150 | 33100 | 33150 | 33050 | 2429 |
| 396 | 20250114 | 125600 | 6302251850 | 33150 | 33100 | 33150 | 33100 | 757 |
| 397 | 20250114 | 125500 | 6277177150 | 33100 | 33100 | 33150 | 33100 | 2299 |
| 398 | 20250114 | 125400 | 6201051800 | 33150 | 33150 | 33150 | 33000 | 3568 |
| 399 | 20250114 | 125300 | 6082964350 | 33150 | 33000 | 33150 | 32950 | 6533 |
| 400 | 20250114 | 125200 | 5867002900 | 33000 | 33050 | 33050 | 33000 | 439 |
| 401 | 20250114 | 125100 | 5852510900 | 33050 | 33000 | 33050 | 33000 | 375 |
| 402 | 20250114 | 125000 | 5840135400 | 33000 | 33100 | 33100 | 33000 | 543 |
| 403 | 20250114 | 124900 | 5822184200 | 33050 | 32950 | 33100 | 32950 | 2936 |
| 404 | 20250114 | 124800 | 5725100600 | 33000 | 32900 | 33000 | 32900 | 3488 |
| 405 | 20250114 | 124700 | 5610307700 | 32900 | 32900 | 32900 | 32850 | 425 |
| 406 | 20250114 | 124600 | 5596332900 | 32850 | 32850 | 32850 | 32800 | 429 |
| 407 | 20250114 | 124500 | 5582242000 | 32850 | 32800 | 32850 | 32800 | 224 |
| 408 | 20250114 | 124400 | 5574892750 | 32800 | 32850 | 32850 | 32750 | 99 |
| 409 | 20250114 | 124300 | 5571646850 | 32800 | 32800 | 32800 | 32700 | 240 |
| 410 | 20250114 | 124200 | 5563780350 | 32700 | 32800 | 32800 | 32700 | 1753 |
| 411 | 20250114 | 124100 | 5506424600 | 32750 | 32700 | 32750 | 32650 | 1776 |
| 412 | 20250114 | 124000 | 5448291750 | 32700 | 32750 | 32750 | 32700 | 218 |
| 413 | 20250114 | 123900 | 5441156200 | 32700 | 32700 | 32800 | 32650 | 1279 |
| 414 | 20250114 | 123800 | 5399336100 | 32700 | 32750 | 32800 | 32650 | 1085 |
| 415 | 20250114 | 123700 | 5363889550 | 32750 | 32750 | 32800 | 32750 | 307 |
| 416 | 20250114 | 123600 | 5353821050 | 32750 | 32750 | 32750 | 32700 | 478 |
| 417 | 20250114 | 123500 | 5338180500 | 32700 | 32750 | 32750 | 32700 | 574 |
| 418 | 20250114 | 123400 | 5319391000 | 32750 | 32750 | 32750 | 32700 | 883 |
| 419 | 20250114 | 123300 | 5290489350 | 32750 | 32900 | 32900 | 32750 | 2531 |
| 420 | 20250114 | 123200 | 5207431050 | 32900 | 33000 | 33050 | 32900 | 2370 |
| 421 | 20250114 | 123100 | 5129386350 | 32900 | 32950 | 33050 | 32900 | 1561 |
| 422 | 20250114 | 123000 | 5077874750 | 32950 | 32900 | 33000 | 32900 | 3275 |
| 423 | 20250114 | 122900 | 4969994100 | 32900 | 32900 | 32950 | 32900 | 603 |
| 424 | 20250114 | 122800 | 4950152200 | 32900 | 32900 | 32900 | 32850 | 1351 |
| 425 | 20250114 | 122700 | 4905716800 | 32900 | 32900 | 32950 | 32850 | 673 |
| 426 | 20250114 | 122600 | 4883583450 | 32900 | 32950 | 33000 | 32900 | 2080 |
| 427 | 20250114 | 122500 | 4815042100 | 32950 | 33000 | 33050 | 32900 | 2488 |
| 428 | 20250114 | 122400 | 4733034600 | 33000 | 33050 | 33100 | 32950 | 3952 |
| 429 | 20250114 | 122300 | 4602422550 | 33100 | 32850 | 33100 | 32850 | 5543 |
| 430 | 20250114 | 122200 | 4419546300 | 32900 | 32850 | 32900 | 32850 | 2070 |
| 431 | 20250114 | 122100 | 4351474400 | 32900 | 32700 | 32900 | 32700 | 2041 |
| 432 | 20250114 | 122000 | 4284471200 | 32650 | 32750 | 32800 | 32650 | 790 |
| 433 | 20250114 | 121900 | 4258599650 | 32750 | 32750 | 32750 | 32750 | 367 |
| 434 | 20250114 | 121800 | 4246580400 | 32700 | 32800 | 32850 | 32700 | 2192 |
| 435 | 20250114 | 121700 | 4174773650 | 32800 | 32700 | 32850 | 32700 | 4203 |
| 436 | 20250114 | 121600 | 4037004900 | 32650 | 32750 | 32800 | 32650 | 3423 |
| 437 | 20250114 | 121500 | 3925048300 | 32750 | 32700 | 32750 | 32600 | 2740 |
| 438 | 20250114 | 121400 | 3835467750 | 32650 | 32700 | 32750 | 32650 | 1059 |
| 439 | 20250114 | 121300 | 3800847300 | 32700 | 32700 | 32700 | 32650 | 882 |
| 440 | 20250114 | 121200 | 3772009650 | 32700 | 32700 | 32750 | 32600 | 560 |
| 441 | 20250114 | 121100 | 3753700350 | 32700 | 32600 | 32700 | 32550 | 5106 |
| 442 | 20250114 | 121000 | 3587177250 | 32600 | 32550 | 32600 | 32550 | 605 |
| 443 | 20250114 | 120900 | 3567477000 | 32550 | 32550 | 32550 | 32550 | 1260 |
| 444 | 20250114 | 120800 | 3526464000 | 32550 | 32550 | 32600 | 32550 | 717 |
| 445 | 20250114 | 120700 | 3503105250 | 32550 | 32600 | 32600 | 32550 | 111 |
| 446 | 20250114 | 120600 | 3499490000 | 32600 | 32500 | 32600 | 32500 | 1007 |
| 447 | 20250114 | 120500 | 3466723000 | 32550 | 32500 | 32550 | 32500 | 304 |
| 448 | 20250114 | 120400 | 3456834550 | 32500 | 32550 | 32550 | 32500 | 429 |
| 449 | 20250114 | 120300 | 3442890500 | 32500 | 32550 | 32550 | 32500 | 41 |
| 450 | 20250114 | 120200 | 3441557350 | 32550 | 32450 | 32600 | 32450 | 2200 |
| 451 | 20250114 | 120100 | 3369987600 | 32450 | 32450 | 32450 | 32450 | 264 |
| 452 | 20250114 | 120000 | 3361420800 | 32450 | 32400 | 32450 | 32350 | 602 |
| 453 | 20250114 | 115900 | 3341911000 | 32400 | 32450 | 32450 | 32400 | 450 |
| 454 | 20250114 | 115800 | 3327330500 | 32450 | 32450 | 32450 | 32450 | 304 |
| 455 | 20250114 | 115700 | 3317465700 | 32450 | 32450 | 32450 | 32450 | 34 |
| 456 | 20250114 | 115600 | 3316362400 | 32450 | 32400 | 32450 | 32400 | 280 |
| 457 | 20250114 | 115500 | 3307281500 | 32400 | 32400 | 32450 | 32400 | 1223 |
| 458 | 20250114 | 115400 | 3267609150 | 32450 | 32500 | 32500 | 32450 | 952 |
| 459 | 20250114 | 115300 | 3236684600 | 32500 | 32500 | 32500 | 32450 | 759 |
| 460 | 20250114 | 115200 | 3212022100 | 32500 | 32450 | 32500 | 32400 | 200 |
| 461 | 20250114 | 115100 | 3205532550 | 32450 | 32450 | 32450 | 32400 | 295 |
| 462 | 20250114 | 115000 | 3195964500 | 32450 | 32400 | 32450 | 32400 | 1115 |
| 463 | 20250114 | 114900 | 3159782800 | 32400 | 32400 | 32400 | 32400 | 171 |
| 464 | 20250114 | 114800 | 3154242400 | 32400 | 32400 | 32450 | 32400 | 297 |
| 465 | 20250114 | 114700 | 3144619450 | 32400 | 32400 | 32450 | 32400 | 86 |
| 466 | 20250114 | 114600 | 3141831800 | 32400 | 32450 | 32450 | 32400 | 14 |
| 467 | 20250114 | 114500 | 3141377650 | 32450 | 32350 | 32450 | 32300 | 2205 |
| 468 | 20250114 | 114400 | 3069864350 | 32300 | 32400 | 32400 | 32300 | 530 |
| 469 | 20250114 | 114300 | 3052738550 | 32350 | 32350 | 32350 | 32350 | 157 |
| 470 | 20250114 | 114200 | 3047659600 | 32350 | 32400 | 32450 | 32350 | 90 |
| 471 | 20250114 | 114100 | 3044742650 | 32450 | 32350 | 32450 | 32350 | 1527 |
| 472 | 20250114 | 114000 | 2995231300 | 32400 | 32350 | 32400 | 32350 | 606 |
| 473 | 20250114 | 113900 | 2975622800 | 32350 | 32350 | 32350 | 32350 | 120 |
| 474 | 20250114 | 113800 | 2971740800 | 32350 | 32350 | 32400 | 32350 | 303 |
| 475 | 20250114 | 113700 | 2961938700 | 32300 | 32300 | 32300 | 32250 | 168 |
| 476 | 20250114 | 113600 | 2956513550 | 32300 | 32400 | 32400 | 32300 | 185 |
| 477 | 20250114 | 113500 | 2950530650 | 32400 | 32300 | 32400 | 32250 | 726 |
| 478 | 20250114 | 113400 | 2927049100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 479 | 20250114 | 113300 | 2927049100 | 32200 | 32250 | 32350 | 32200 | 179 |
| 480 | 20250114 | 113200 | 2921277450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 481 | 20250114 | 113100 | 2921277450 | 32200 | 32300 | 32300 | 32200 | 340 |
| 482 | 20250114 | 113000 | 2910303550 | 32300 | 32400 | 32400 | 32300 | 164 |
| 483 | 20250114 | 112900 | 2904998100 | 32400 | 32400 | 32450 | 32350 | 2556 |
| 484 | 20250114 | 112800 | 2822194000 | 32400 | 32350 | 32400 | 32300 | 675 |
| 485 | 20250114 | 112700 | 2800355450 | 32350 | 32250 | 32350 | 32200 | 1398 |
| 486 | 20250114 | 112600 | 2755157500 | 32250 | 32250 | 32250 | 32250 | 478 |
| 487 | 20250114 | 112500 | 2739742000 | 32250 | 32250 | 32250 | 32250 | 61 |
| 488 | 20250114 | 112400 | 2737774750 | 32250 | 32200 | 32250 | 32200 | 324 |
| 489 | 20250114 | 112300 | 2727339050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 490 | 20250114 | 112200 | 2727339050 | 32250 | 32350 | 32350 | 32150 | 129 |
| 491 | 20250114 | 112100 | 2723183550 | 32350 | 32200 | 32350 | 32200 | 3942 |
| 492 | 20250114 | 112000 | 2595898000 | 32200 | 32150 | 32200 | 32150 | 76 |
| 493 | 20250114 | 111900 | 2593453250 | 32150 | 32100 | 32150 | 32100 | 273 |
| 494 | 20250114 | 111800 | 2584677850 | 32100 | 32100 | 32100 | 32100 | 63 |
| 495 | 20250114 | 111700 | 2582655550 | 32100 | 32150 | 32150 | 32100 | 258 |
| 496 | 20250114 | 111600 | 2574372700 | 32150 | 32100 | 32150 | 32100 | 15 |
| 497 | 20250114 | 111500 | 2573890950 | 32150 | 32100 | 32150 | 32100 | 24 |
| 498 | 20250114 | 111400 | 2573120500 | 32100 | 32150 | 32150 | 32100 | 201 |
| 499 | 20250114 | 111300 | 2566659050 | 32150 | 32150 | 32200 | 32150 | 98 |
| 500 | 20250114 | 111200 | 2563508300 | 32150 | 32100 | 32150 | 32100 | 45 |
| 501 | 20250114 | 111100 | 2562062050 | 32100 | 32100 | 32100 | 32050 | 38 |
| 502 | 20250114 | 111000 | 2560842500 | 32100 | 32050 | 32150 | 31950 | 340 |
| 503 | 20250114 | 110900 | 2549960250 | 32200 | 32050 | 32200 | 32050 | 1042 |
| 504 | 20250114 | 110800 | 2516444750 | 31950 | 31950 | 32000 | 31950 | 27 |
| 505 | 20250114 | 110700 | 2515581900 | 32000 | 32150 | 32150 | 32000 | 508 |
| 506 | 20250114 | 110600 | 2499323450 | 32100 | 32100 | 32100 | 32050 | 201 |
| 507 | 20250114 | 110500 | 2492873850 | 32000 | 32100 | 32100 | 32000 | 107 |
| 508 | 20250114 | 110400 | 2489447100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 509 | 20250114 | 110300 | 2489447100 | 32000 | 32000 | 32000 | 32000 | 31 |
| 510 | 20250114 | 110200 | 2488455100 | 32000 | 32050 | 32050 | 32000 | 534 |
| 511 | 20250114 | 110100 | 2471344100 | 32050 | 32100 | 32100 | 32050 | 11 |
| 512 | 20250114 | 110000 | 2470991500 | 32050 | 32000 | 32050 | 32000 | 211 |
| 513 | 20250114 | 105900 | 2464231650 | 32050 | 32000 | 32050 | 32000 | 20 |
| 514 | 20250114 | 105800 | 2463591050 | 32000 | 32000 | 32000 | 32000 | 28 |
| 515 | 20250114 | 105700 | 2462695050 | 32050 | 31950 | 32050 | 31950 | 143 |
| 516 | 20250114 | 105600 | 2458112000 | 31950 | 31950 | 32050 | 31950 | 872 |
| 517 | 20250114 | 105500 | 2430249300 | 31950 | 31950 | 32050 | 31950 | 471 |
| 518 | 20250114 | 105400 | 2415178900 | 31950 | 31950 | 32000 | 31950 | 358 |
| 519 | 20250114 | 105300 | 2403740750 | 32000 | 32000 | 32000 | 32000 | 195 |
| 520 | 20250114 | 105200 | 2397500750 | 32000 | 32000 | 32000 | 31950 | 279 |
| 521 | 20250114 | 105100 | 2388574050 | 32000 | 31950 | 32000 | 31950 | 8 |
| 522 | 20250114 | 105000 | 2388318100 | 31950 | 32000 | 32000 | 31950 | 107 |
| 523 | 20250114 | 104900 | 2384894450 | 32000 | 32000 | 32000 | 32000 | 32 |
| 524 | 20250114 | 104800 | 2383870450 | 32050 | 32150 | 32150 | 32050 | 344 |
| 525 | 20250114 | 104700 | 2372845050 | 32150 | 32050 | 32150 | 31950 | 1001 |
| 526 | 20250114 | 104600 | 2340836800 | 31950 | 31950 | 31950 | 31950 | 154 |
| 527 | 20250114 | 104500 | 2335916500 | 32050 | 32000 | 32050 | 31950 | 288 |
| 528 | 20250114 | 104400 | 2326714300 | 32050 | 32050 | 32050 | 31900 | 1394 |
| 529 | 20250114 | 104300 | 2282196200 | 32100 | 32150 | 32150 | 32100 | 2 |
| 530 | 20250114 | 104200 | 2282131950 | 32150 | 32000 | 32150 | 32000 | 14 |
| 531 | 20250114 | 104100 | 2281682300 | 32100 | 32100 | 32150 | 32100 | 220 |
| 532 | 20250114 | 104000 | 2274620250 | 32100 | 32100 | 32100 | 31950 | 59 |
| 533 | 20250114 | 103900 | 2272727450 | 32100 | 32150 | 32150 | 32100 | 4 |
| 534 | 20250114 | 103800 | 2272598900 | 32150 | 32050 | 32150 | 31950 | 303 |
| 535 | 20250114 | 103700 | 2262894100 | 32100 | 32050 | 32100 | 32000 | 35 |
| 536 | 20250114 | 103600 | 2261770800 | 32100 | 32000 | 32100 | 31950 | 1165 |
| 537 | 20250114 | 103500 | 2224517200 | 32100 | 32150 | 32150 | 32100 | 4 |
| 538 | 20250114 | 103400 | 2224388700 | 32200 | 32100 | 32200 | 32000 | 281 |
| 539 | 20250114 | 103300 | 2215394200 | 32150 | 32150 | 32200 | 32150 | 4 |
| 540 | 20250114 | 103200 | 2215265500 | 32200 | 32100 | 32200 | 32100 | 431 |
| 541 | 20250114 | 103100 | 2201408200 | 32100 | 32050 | 32100 | 32000 | 93 |
| 542 | 20250114 | 103000 | 2198424450 | 32050 | 32050 | 32050 | 32050 | 29 |
| 543 | 20250114 | 102900 | 2197495000 | 32050 | 32000 | 32050 | 31950 | 22 |
| 544 | 20250114 | 102800 | 2196791050 | 32000 | 32000 | 32000 | 32000 | 245 |
| 545 | 20250114 | 102700 | 2188951050 | 32000 | 31950 | 32000 | 31900 | 204 |
| 546 | 20250114 | 102600 | 2182434450 | 31950 | 32000 | 32000 | 31950 | 118 |
| 547 | 20250114 | 102500 | 2178664200 | 32000 | 32000 | 32000 | 31950 | 97 |
| 548 | 20250114 | 102400 | 2175564500 | 32100 | 32100 | 32100 | 32050 | 7 |
| 549 | 20250114 | 102300 | 2175340050 | 32100 | 32050 | 32100 | 31950 | 287 |
| 550 | 20250114 | 102200 | 2166145250 | 32100 | 32050 | 32100 | 31950 | 219 |
| 551 | 20250114 | 102100 | 2159130450 | 32050 | 32050 | 32050 | 32000 | 63 |
| 552 | 20250114 | 102000 | 2157111550 | 32100 | 32000 | 32100 | 32000 | 979 |
| 553 | 20250114 | 101900 | 2125763550 | 31950 | 31950 | 31950 | 31950 | 45 |
| 554 | 20250114 | 101800 | 2124325800 | 32000 | 31950 | 32000 | 31900 | 111 |
| 555 | 20250114 | 101700 | 2120782650 | 31950 | 31950 | 32000 | 31900 | 846 |
| 556 | 20250114 | 101600 | 2093758900 | 31950 | 31950 | 32000 | 31950 | 498 |
| 557 | 20250114 | 101500 | 2077847750 | 31950 | 31900 | 32000 | 31900 | 126 |
| 558 | 20250114 | 101400 | 2073828100 | 32000 | 32000 | 32000 | 31900 | 1203 |
| 559 | 20250114 | 101300 | 2035422950 | 31950 | 31900 | 31950 | 31900 | 512 |
| 560 | 20250114 | 101200 | 2019065050 | 31950 | 32000 | 32000 | 31900 | 690 |
| 561 | 20250114 | 101100 | 1997015050 | 32000 | 31900 | 32000 | 31900 | 165 |
| 562 | 20250114 | 101000 | 1991748150 | 31950 | 31950 | 32000 | 31900 | 1798 |
| 563 | 20250114 | 100900 | 1934351900 | 31950 | 32000 | 32000 | 31950 | 152 |
| 564 | 20250114 | 100800 | 1929495200 | 31950 | 32000 | 32000 | 31950 | 280 |
| 565 | 20250114 | 100700 | 1920535700 | 32000 | 31950 | 32000 | 31950 | 13 |
| 566 | 20250114 | 100600 | 1920120300 | 31950 | 31950 | 32000 | 31950 | 482 |
| 567 | 20250114 | 100500 | 1904720200 | 31950 | 32000 | 32000 | 31950 | 775 |
| 568 | 20250114 | 100400 | 1879942250 | 32000 | 32000 | 32000 | 32000 | 40 |
| 569 | 20250114 | 100300 | 1878662250 | 32000 | 31950 | 32000 | 31950 | 439 |
| 570 | 20250114 | 100200 | 1864624750 | 32000 | 31950 | 32000 | 31950 | 307 |
| 571 | 20250114 | 100100 | 1854809800 | 32000 | 32050 | 32050 | 31950 | 1411 |
| 572 | 20250114 | 100000 | 1809652700 | 32050 | 32100 | 32100 | 32050 | 433 |
| 573 | 20250114 | 095900 | 1795774500 | 32150 | 32150 | 32150 | 32050 | 569 |
| 574 | 20250114 | 095800 | 1777531000 | 32100 | 32100 | 32150 | 32050 | 785 |
| 575 | 20250114 | 095700 | 1752334200 | 32150 | 32200 | 32250 | 32100 | 471 |
| 576 | 20250114 | 095600 | 1737190000 | 32250 | 32150 | 32300 | 32150 | 483 |
| 577 | 20250114 | 095500 | 1721628650 | 32150 | 32150 | 32200 | 32100 | 290 |
| 578 | 20250114 | 095400 | 1712317600 | 32200 | 32200 | 32200 | 32200 | 83 |
| 579 | 20250114 | 095300 | 1709645000 | 32200 | 32250 | 32250 | 32200 | 372 |
| 580 | 20250114 | 095200 | 1697666450 | 32200 | 32200 | 32250 | 32200 | 937 |
| 581 | 20250114 | 095100 | 1667494150 | 32200 | 32100 | 32200 | 32100 | 102 |
| 582 | 20250114 | 095000 | 1664219850 | 32250 | 32250 | 32250 | 32150 | 273 |
| 583 | 20250114 | 094900 | 1655422500 | 32300 | 32300 | 32350 | 32300 | 210 |
| 584 | 20250114 | 094800 | 1648639300 | 32300 | 32050 | 32300 | 32050 | 1077 |
| 585 | 20250114 | 094700 | 1613981400 | 32050 | 32100 | 32100 | 32050 | 1290 |
| 586 | 20250114 | 094600 | 1572616350 | 32100 | 32050 | 32100 | 32050 | 70 |
| 587 | 20250114 | 094500 | 1570370100 | 32100 | 32050 | 32100 | 32050 | 186 |
| 588 | 20250114 | 094400 | 1564399650 | 32150 | 32200 | 32200 | 32100 | 1457 |
| 589 | 20250114 | 094300 | 1517599050 | 32200 | 32150 | 32200 | 32100 | 636 |
| 590 | 20250114 | 094200 | 1497140700 | 32150 | 32050 | 32150 | 32050 | 284 |
| 591 | 20250114 | 094100 | 1488027700 | 32050 | 32000 | 32050 | 32000 | 120 |
| 592 | 20250114 | 094000 | 1484182450 | 32050 | 32000 | 32050 | 31950 | 811 |
| 593 | 20250114 | 093900 | 1458241150 | 31950 | 32000 | 32000 | 31950 | 492 |
| 594 | 20250114 | 093800 | 1442516950 | 32000 | 32000 | 32000 | 32000 | 201 |
| 595 | 20250114 | 093700 | 1436084950 | 32000 | 32000 | 32000 | 31950 | 416 |
| 596 | 20250114 | 093600 | 1422777950 | 32000 | 32000 | 32050 | 32000 | 76 |
| 597 | 20250114 | 093500 | 1420345900 | 32000 | 31950 | 32050 | 31950 | 175 |
| 598 | 20250114 | 093400 | 1414744150 | 32000 | 31950 | 32000 | 31950 | 571 |
| 599 | 20250114 | 093300 | 1396499550 | 32000 | 32050 | 32050 | 31950 | 1227 |
| 600 | 20250114 | 093200 | 1357251850 | 32100 | 32150 | 32150 | 32050 | 850 |
| 601 | 20250114 | 093100 | 1329962250 | 32150 | 32150 | 32150 | 32150 | 172 |
| 602 | 20250114 | 093000 | 1324432450 | 32150 | 32100 | 32150 | 32050 | 302 |
| 603 | 20250114 | 092900 | 1314732200 | 32050 | 32050 | 32050 | 32000 | 275 |
| 604 | 20250114 | 092800 | 1305920500 | 32050 | 32000 | 32050 | 32000 | 302 |
| 605 | 20250114 | 092700 | 1296249300 | 32000 | 32000 | 32000 | 31950 | 513 |
| 606 | 20250114 | 092600 | 1279849800 | 32050 | 32050 | 32050 | 32050 | 168 |
| 607 | 20250114 | 092500 | 1274465400 | 32100 | 31950 | 32100 | 31950 | 403 |
| 608 | 20250114 | 092400 | 1261578700 | 31950 | 31950 | 31950 | 31950 | 742 |
| 609 | 20250114 | 092300 | 1237871800 | 31950 | 32000 | 32000 | 31950 | 60 |
| 610 | 20250114 | 092200 | 1235954750 | 31950 | 32000 | 32050 | 31950 | 545 |
| 611 | 20250114 | 092100 | 1218521100 | 32050 | 32000 | 32050 | 31950 | 258 |
| 612 | 20250114 | 092000 | 1210271750 | 32000 | 32000 | 32050 | 31950 | 195 |
| 613 | 20250114 | 091900 | 1204034350 | 31950 | 32000 | 32000 | 31950 | 317 |
| 614 | 20250114 | 091800 | 1193899150 | 32000 | 31950 | 32000 | 31900 | 612 |
| 615 | 20250114 | 091700 | 1174348550 | 31900 | 31950 | 31950 | 31850 | 1951 |
| 616 | 20250114 | 091600 | 1112110450 | 31900 | 32150 | 32150 | 31900 | 5045 |
| 617 | 20250114 | 091500 | 950594300 | 32150 | 32150 | 32200 | 32150 | 105 |
| 618 | 20250114 | 091400 | 947215500 | 32150 | 32250 | 32250 | 32150 | 937 |
| 619 | 20250114 | 091300 | 917056700 | 32250 | 32400 | 32450 | 32250 | 1256 |
| 620 | 20250114 | 091200 | 876384150 | 32450 | 32100 | 32450 | 32100 | 2653 |
| 621 | 20250114 | 091100 | 790788250 | 32100 | 32100 | 32100 | 32050 | 56 |
| 622 | 20250114 | 091000 | 788992350 | 32050 | 32100 | 32100 | 32050 | 92 |
| 623 | 20250114 | 090900 | 786043050 | 32100 | 32050 | 32100 | 32000 | 859 |
| 624 | 20250114 | 090800 | 758506750 | 32000 | 32000 | 32100 | 32000 | 384 |
| 625 | 20250114 | 090700 | 746209800 | 32000 | 32050 | 32100 | 32000 | 1572 |
| 626 | 20250114 | 090600 | 695858900 | 32100 | 32250 | 32300 | 32050 | 1059 |
| 627 | 20250114 | 090500 | 661806100 | 32250 | 32250 | 32350 | 32050 | 1318 |
| 628 | 20250114 | 090400 | 619316450 | 32250 | 32000 | 32250 | 31800 | 6413 |
| 629 | 20250114 | 090300 | 414655750 | 32000 | 32200 | 32200 | 32000 | 1129 |
| 630 | 20250114 | 090200 | 378431850 | 32200 | 32200 | 32350 | 32150 | 4126 |
| 631 | 20250114 | 090100 | 245495550 | 32250 | 32050 | 32250 | 32000 | 1419 |
| 632 | 20250114 | 090000 | 199934650 | 32050 | 32200 | 32250 | 31950 | 6222 |