33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 190400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 3 | 20250113 | 190300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250113 | 190200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250113 | 190100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250113 | 190000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250113 | 185900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250113 | 185800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250113 | 185700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250113 | 185600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250113 | 185500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250113 | 185400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250113 | 185300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250113 | 185200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250113 | 185100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250113 | 185000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250113 | 184900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250113 | 184800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250113 | 184700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250113 | 184600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250113 | 184500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250113 | 184400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250113 | 184300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250113 | 184200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250113 | 184100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250113 | 184000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250113 | 183900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250113 | 183800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250113 | 183700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250113 | 183600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250113 | 183500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250113 | 183400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 33 | 20250113 | 183300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250113 | 183200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250113 | 183100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250113 | 183000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250113 | 182900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250113 | 182800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250113 | 182700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250113 | 182600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250113 | 182500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250113 | 182400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250113 | 182300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250113 | 182200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250113 | 182100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250113 | 182000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250113 | 181900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250113 | 181800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250113 | 181700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250113 | 181600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250113 | 181500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250113 | 181400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250113 | 181300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250113 | 181200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250113 | 181100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250113 | 181000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250113 | 180900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250113 | 180800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250113 | 180700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250113 | 180600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250113 | 180500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250113 | 180400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 63 | 20250113 | 180300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250113 | 180200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250113 | 180100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250113 | 180000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250113 | 175900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250113 | 175800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250113 | 175700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250113 | 175600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250113 | 175500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250113 | 175400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250113 | 175300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250113 | 175200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250113 | 175100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250113 | 175000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250113 | 174900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250113 | 174800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250113 | 174700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250113 | 174600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250113 | 174500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250113 | 174400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250113 | 174300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250113 | 174200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250113 | 174100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250113 | 174000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250113 | 173900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250113 | 173800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250113 | 173700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250113 | 173600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250113 | 173500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250113 | 173400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 93 | 20250113 | 173300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250113 | 173200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250113 | 173100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250113 | 173000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250113 | 172900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250113 | 172800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250113 | 172700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250113 | 172600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250113 | 172500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250113 | 172400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250113 | 172300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250113 | 172200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250113 | 172100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250113 | 172000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250113 | 171900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250113 | 171800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250113 | 171700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250113 | 171600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250113 | 171500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250113 | 171400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250113 | 171300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250113 | 171200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250113 | 171100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250113 | 171000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250113 | 170900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250113 | 170800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250113 | 170700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250113 | 170600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250113 | 170500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250113 | 170400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 123 | 20250113 | 170300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250113 | 170200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250113 | 170100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250113 | 170000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250113 | 165900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250113 | 165800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250113 | 165700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250113 | 165600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250113 | 165500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250113 | 165400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250113 | 165300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250113 | 165200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250113 | 165100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250113 | 165000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250113 | 164900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250113 | 164800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250113 | 164700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250113 | 164600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250113 | 164500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250113 | 164400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250113 | 164300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250113 | 164200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250113 | 164100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250113 | 164000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250113 | 163900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250113 | 163800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250113 | 163700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250113 | 163600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250113 | 163500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250113 | 163400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 153 | 20250113 | 163300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250113 | 163200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250113 | 163100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250113 | 163000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250113 | 162900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250113 | 162800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250113 | 162700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250113 | 162600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250113 | 162500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250113 | 162400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250113 | 162300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250113 | 162200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250113 | 162100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250113 | 162000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250113 | 161900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250113 | 161800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250113 | 161700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250113 | 161600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250113 | 161500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250113 | 161400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250113 | 161300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250113 | 161200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250113 | 161100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250113 | 161000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250113 | 160900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250113 | 160800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250113 | 160700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250113 | 160600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250113 | 160500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250113 | 160400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 183 | 20250113 | 160300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20250113 | 160200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20250113 | 160100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20250113 | 160000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20250113 | 155900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20250113 | 155800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20250113 | 155700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20250113 | 155600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20250113 | 155500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20250113 | 155400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20250113 | 155300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20250113 | 155200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20250113 | 155100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20250113 | 155000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20250113 | 154900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20250113 | 154800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20250113 | 154700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20250113 | 154600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20250113 | 154500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20250113 | 154400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20250113 | 154300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20250113 | 154200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20250113 | 154100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20250113 | 154000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20250113 | 153900 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20250113 | 153800 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20250113 | 153700 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20250113 | 153600 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20250113 | 153500 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20250113 | 153400 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 213 | 20250113 | 153300 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20250113 | 153200 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20250113 | 153100 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20250113 | 153000 | 13984198000 | 31400 | 31400 | 31400 | 31400 | 12529 |
| 217 | 20250113 | 152900 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20250113 | 152800 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20250113 | 152700 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20250113 | 152600 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20250113 | 152500 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20250113 | 152400 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20250113 | 152300 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20250113 | 152200 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20250113 | 152100 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20250113 | 152000 | 13590787400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20250113 | 151900 | 13590787400 | 31550 | 31500 | 31600 | 31450 | 1622 |
| 228 | 20250113 | 151800 | 13539644350 | 31500 | 31500 | 31550 | 31400 | 2005 |
| 229 | 20250113 | 151700 | 13476551050 | 31500 | 31450 | 31500 | 31400 | 2356 |
| 230 | 20250113 | 151600 | 13402465450 | 31450 | 31500 | 31500 | 31450 | 579 |
| 231 | 20250113 | 151500 | 13384254250 | 31500 | 31500 | 31500 | 31450 | 1009 |
| 232 | 20250113 | 151400 | 13352511200 | 31450 | 31500 | 31550 | 31450 | 3048 |
| 233 | 20250113 | 151300 | 13256521800 | 31500 | 31450 | 31500 | 31450 | 91 |
| 234 | 20250113 | 151200 | 13253656850 | 31450 | 31450 | 31500 | 31400 | 2905 |
| 235 | 20250113 | 151100 | 13162353450 | 31450 | 31500 | 31500 | 31450 | 1289 |
| 236 | 20250113 | 151000 | 13121808700 | 31500 | 31500 | 31500 | 31450 | 426 |
| 237 | 20250113 | 150900 | 13108396100 | 31450 | 31450 | 31450 | 31450 | 1039 |
| 238 | 20250113 | 150800 | 13075719550 | 31450 | 31500 | 31550 | 31450 | 788 |
| 239 | 20250113 | 150700 | 13050908350 | 31500 | 31500 | 31600 | 31500 | 1918 |
| 240 | 20250113 | 150600 | 12990473000 | 31550 | 31550 | 31550 | 31450 | 4000 |
| 241 | 20250113 | 150500 | 12864344550 | 31500 | 31450 | 31500 | 31450 | 1281 |
| 242 | 20250113 | 150400 | 12824049100 | 31450 | 31500 | 31500 | 31450 | 1991 |
| 243 | 20250113 | 150300 | 12761347900 | 31500 | 31500 | 31550 | 31500 | 803 |
| 244 | 20250113 | 150200 | 12736052500 | 31500 | 31500 | 31550 | 31500 | 486 |
| 245 | 20250113 | 150100 | 12720743450 | 31500 | 31500 | 31550 | 31500 | 839 |
| 246 | 20250113 | 150000 | 12694313800 | 31500 | 31500 | 31500 | 31450 | 864 |
| 247 | 20250113 | 145900 | 12667099800 | 31500 | 31400 | 31500 | 31400 | 619 |
| 248 | 20250113 | 145800 | 12647607550 | 31400 | 31450 | 31450 | 31400 | 1315 |
| 249 | 20250113 | 145700 | 12606285850 | 31450 | 31450 | 31500 | 31450 | 333 |
| 250 | 20250113 | 145600 | 12595812950 | 31450 | 31500 | 31500 | 31450 | 329 |
| 251 | 20250113 | 145500 | 12585465100 | 31500 | 31450 | 31500 | 31450 | 192 |
| 252 | 20250113 | 145400 | 12579418300 | 31500 | 31500 | 31500 | 31450 | 532 |
| 253 | 20250113 | 145300 | 12562660400 | 31450 | 31450 | 31500 | 31400 | 208 |
| 254 | 20250113 | 145200 | 12556125900 | 31450 | 31450 | 31450 | 31400 | 2539 |
| 255 | 20250113 | 145100 | 12476279800 | 31400 | 31400 | 31450 | 31400 | 573 |
| 256 | 20250113 | 145000 | 12458281000 | 31400 | 31400 | 31450 | 31400 | 1218 |
| 257 | 20250113 | 144900 | 12420031900 | 31450 | 31450 | 31450 | 31400 | 807 |
| 258 | 20250113 | 144800 | 12394689550 | 31400 | 31400 | 31450 | 31400 | 1969 |
| 259 | 20250113 | 144700 | 12332792400 | 31450 | 31450 | 31450 | 31400 | 358 |
| 260 | 20250113 | 144600 | 12321536750 | 31450 | 31400 | 31450 | 31400 | 209 |
| 261 | 20250113 | 144500 | 12314967400 | 31400 | 31500 | 31500 | 31400 | 5205 |
| 262 | 20250113 | 144400 | 12151438000 | 31450 | 31450 | 31450 | 31450 | 1444 |
| 263 | 20250113 | 144300 | 12106024200 | 31500 | 31450 | 31550 | 31450 | 1993 |
| 264 | 20250113 | 144200 | 12043259850 | 31450 | 31450 | 31450 | 31450 | 820 |
| 265 | 20250113 | 144100 | 12017470850 | 31450 | 31450 | 31500 | 31400 | 3767 |
| 266 | 20250113 | 144000 | 11899063700 | 31450 | 31500 | 31500 | 31450 | 1430 |
| 267 | 20250113 | 143900 | 11854088750 | 31450 | 31550 | 31550 | 31450 | 3926 |
| 268 | 20250113 | 143800 | 11730398500 | 31500 | 31550 | 31550 | 31500 | 329 |
| 269 | 20250113 | 143700 | 11720032350 | 31550 | 31600 | 31600 | 31500 | 93 |
| 270 | 20250113 | 143600 | 11717098350 | 31550 | 31600 | 31600 | 31500 | 5834 |
| 271 | 20250113 | 143500 | 11533145650 | 31550 | 31600 | 31600 | 31550 | 1007 |
| 272 | 20250113 | 143400 | 11501359300 | 31550 | 31550 | 31600 | 31550 | 152 |
| 273 | 20250113 | 143300 | 11496563300 | 31550 | 31550 | 31550 | 31550 | 658 |
| 274 | 20250113 | 143200 | 11475803400 | 31550 | 31500 | 31550 | 31500 | 718 |
| 275 | 20250113 | 143100 | 11453159700 | 31550 | 31600 | 31600 | 31550 | 7112 |
| 276 | 20250113 | 143000 | 11228743100 | 31600 | 31600 | 31600 | 31600 | 556 |
| 277 | 20250113 | 142900 | 11211173500 | 31650 | 31600 | 31650 | 31600 | 142 |
| 278 | 20250113 | 142800 | 11206685950 | 31600 | 31600 | 31600 | 31600 | 600 |
| 279 | 20250113 | 142700 | 11187725950 | 31600 | 31600 | 31600 | 31600 | 686 |
| 280 | 20250113 | 142600 | 11166048350 | 31600 | 31600 | 31600 | 31600 | 630 |
| 281 | 20250113 | 142500 | 11146140350 | 31600 | 31600 | 31650 | 31600 | 302 |
| 282 | 20250113 | 142400 | 11136583800 | 31600 | 31600 | 31600 | 31600 | 442 |
| 283 | 20250113 | 142300 | 11122616600 | 31600 | 31600 | 31600 | 31600 | 225 |
| 284 | 20250113 | 142200 | 11115506600 | 31600 | 31600 | 31600 | 31600 | 330 |
| 285 | 20250113 | 142100 | 11105078600 | 31600 | 31700 | 31700 | 31600 | 128 |
| 286 | 20250113 | 142000 | 11101031450 | 31650 | 31650 | 31650 | 31650 | 1049 |
| 287 | 20250113 | 141900 | 11067830600 | 31650 | 31650 | 31650 | 31600 | 97 |
| 288 | 20250113 | 141800 | 11064761050 | 31650 | 31650 | 31650 | 31650 | 183 |
| 289 | 20250113 | 141700 | 11058969100 | 31550 | 31600 | 31600 | 31550 | 508 |
| 290 | 20250113 | 141600 | 11042924300 | 31600 | 31600 | 31600 | 31600 | 127 |
| 291 | 20250113 | 141500 | 11038911100 | 31600 | 31600 | 31600 | 31550 | 588 |
| 292 | 20250113 | 141400 | 11020331350 | 31550 | 31600 | 31600 | 31550 | 278 |
| 293 | 20250113 | 141300 | 11011559900 | 31600 | 31600 | 31600 | 31600 | 1201 |
| 294 | 20250113 | 141200 | 10973608300 | 31600 | 31600 | 31600 | 31600 | 650 |
| 295 | 20250113 | 141100 | 10953068300 | 31600 | 31650 | 31650 | 31600 | 270 |
| 296 | 20250113 | 141000 | 10944535650 | 31650 | 31650 | 31650 | 31600 | 375 |
| 297 | 20250113 | 140900 | 10932685350 | 31600 | 31700 | 31700 | 31600 | 468 |
| 298 | 20250113 | 140800 | 10917896150 | 31700 | 31700 | 31700 | 31700 | 260 |
| 299 | 20250113 | 140700 | 10909654150 | 31700 | 31600 | 31700 | 31600 | 488 |
| 300 | 20250113 | 140600 | 10894198050 | 31600 | 31600 | 31600 | 31600 | 374 |
| 301 | 20250113 | 140500 | 10882379650 | 31600 | 31600 | 31600 | 31600 | 629 |
| 302 | 20250113 | 140400 | 10862503250 | 31650 | 31650 | 31650 | 31600 | 1022 |
| 303 | 20250113 | 140300 | 10830205650 | 31650 | 31650 | 31650 | 31600 | 586 |
| 304 | 20250113 | 140200 | 10811684250 | 31650 | 31650 | 31650 | 31600 | 1625 |
| 305 | 20250113 | 140100 | 10760313500 | 31650 | 31650 | 31650 | 31600 | 54 |
| 306 | 20250113 | 140000 | 10758605600 | 31650 | 31650 | 31650 | 31650 | 46 |
| 307 | 20250113 | 135900 | 10757149700 | 31650 | 31650 | 31650 | 31600 | 616 |
| 308 | 20250113 | 135800 | 10737653600 | 31650 | 31650 | 31650 | 31600 | 2030 |
| 309 | 20250113 | 135700 | 10673504100 | 31600 | 31600 | 31650 | 31600 | 884 |
| 310 | 20250113 | 135600 | 10645527750 | 31600 | 31650 | 31650 | 31600 | 875 |
| 311 | 20250113 | 135500 | 10617834500 | 31650 | 31700 | 31700 | 31650 | 24 |
| 312 | 20250113 | 135400 | 10617074350 | 31700 | 31700 | 31700 | 31700 | 24 |
| 313 | 20250113 | 135300 | 10616313550 | 31700 | 31700 | 31700 | 31650 | 157 |
| 314 | 20250113 | 135200 | 10611341900 | 31700 | 31700 | 31700 | 31650 | 58 |
| 315 | 20250113 | 135100 | 10609505300 | 31650 | 31650 | 31650 | 31650 | 351 |
| 316 | 20250113 | 135000 | 10598396150 | 31650 | 31650 | 31700 | 31650 | 329 |
| 317 | 20250113 | 134900 | 10587982850 | 31650 | 31650 | 31650 | 31650 | 379 |
| 318 | 20250113 | 134800 | 10575987500 | 31650 | 31650 | 31650 | 31600 | 121 |
| 319 | 20250113 | 134700 | 10572159350 | 31600 | 31650 | 31650 | 31600 | 146 |
| 320 | 20250113 | 134600 | 10567544150 | 31650 | 31650 | 31650 | 31600 | 333 |
| 321 | 20250113 | 134500 | 10557008950 | 31600 | 31650 | 31650 | 31600 | 169 |
| 322 | 20250113 | 134400 | 10551663100 | 31600 | 31700 | 31700 | 31600 | 478 |
| 323 | 20250113 | 134300 | 10536539800 | 31650 | 31700 | 31700 | 31650 | 244 |
| 324 | 20250113 | 134200 | 10528816000 | 31650 | 31650 | 31700 | 31650 | 234 |
| 325 | 20250113 | 134100 | 10521409500 | 31650 | 31650 | 31650 | 31650 | 819 |
| 326 | 20250113 | 134000 | 10495488150 | 31650 | 31700 | 31700 | 31650 | 342 |
| 327 | 20250113 | 133900 | 10484650150 | 31700 | 31700 | 31700 | 31700 | 130 |
| 328 | 20250113 | 133800 | 10480529150 | 31650 | 31650 | 31650 | 31600 | 189 |
| 329 | 20250113 | 133700 | 10474548050 | 31600 | 31650 | 31650 | 31600 | 212 |
| 330 | 20250113 | 133600 | 10467845850 | 31650 | 31600 | 31650 | 31600 | 715 |
| 331 | 20250113 | 133500 | 10445251750 | 31600 | 31700 | 31700 | 31600 | 920 |
| 332 | 20250113 | 133400 | 10416135900 | 31650 | 31700 | 31700 | 31650 | 258 |
| 333 | 20250113 | 133300 | 10407967300 | 31650 | 31650 | 31650 | 31600 | 1006 |
| 334 | 20250113 | 133200 | 10376129700 | 31650 | 31650 | 31650 | 31650 | 631 |
| 335 | 20250113 | 133100 | 10356158550 | 31650 | 31650 | 31650 | 31600 | 615 |
| 336 | 20250113 | 133000 | 10336703000 | 31600 | 31650 | 31650 | 31600 | 152 |
| 337 | 20250113 | 132900 | 10331899700 | 31600 | 31600 | 31650 | 31600 | 386 |
| 338 | 20250113 | 132800 | 10319699300 | 31650 | 31650 | 31650 | 31600 | 1595 |
| 339 | 20250113 | 132700 | 10269239250 | 31650 | 31700 | 31700 | 31650 | 483 |
| 340 | 20250113 | 132600 | 10253943650 | 31700 | 31650 | 31700 | 31650 | 1060 |
| 341 | 20250113 | 132500 | 10220394600 | 31700 | 31600 | 31700 | 31600 | 819 |
| 342 | 20250113 | 132400 | 10194483500 | 31650 | 31650 | 31700 | 31600 | 1021 |
| 343 | 20250113 | 132300 | 10162186350 | 31650 | 31700 | 31700 | 31650 | 109 |
| 344 | 20250113 | 132200 | 10158734750 | 31700 | 31650 | 31700 | 31650 | 403 |
| 345 | 20250113 | 132100 | 10145978750 | 31650 | 31650 | 31650 | 31650 | 1529 |
| 346 | 20250113 | 132000 | 10097585900 | 31650 | 31700 | 31700 | 31650 | 737 |
| 347 | 20250113 | 131900 | 10074228000 | 31700 | 31700 | 31750 | 31700 | 423 |
| 348 | 20250113 | 131800 | 10060816750 | 31700 | 31700 | 31700 | 31650 | 461 |
| 349 | 20250113 | 131700 | 10046203100 | 31700 | 31700 | 31700 | 31650 | 559 |
| 350 | 20250113 | 131600 | 10028483700 | 31700 | 31750 | 31750 | 31700 | 103 |
| 351 | 20250113 | 131500 | 10025217100 | 31750 | 31700 | 31750 | 31700 | 345 |
| 352 | 20250113 | 131400 | 10014264150 | 31700 | 31700 | 31700 | 31700 | 230 |
| 353 | 20250113 | 131300 | 10006973150 | 31650 | 31700 | 31750 | 31650 | 145 |
| 354 | 20250113 | 131200 | 10002377300 | 31700 | 31650 | 31700 | 31650 | 1558 |
| 355 | 20250113 | 131100 | 9952998350 | 31700 | 31650 | 31700 | 31650 | 3235 |
| 356 | 20250113 | 131000 | 9850610150 | 31650 | 31600 | 31650 | 31600 | 111 |
| 357 | 20250113 | 130900 | 9847097200 | 31600 | 31600 | 31650 | 31550 | 1524 |
| 358 | 20250113 | 130800 | 9798944700 | 31600 | 31650 | 31700 | 31600 | 946 |
| 359 | 20250113 | 130700 | 9769039200 | 31600 | 31600 | 31650 | 31600 | 1517 |
| 360 | 20250113 | 130600 | 9721100750 | 31600 | 31600 | 31700 | 31600 | 132 |
| 361 | 20250113 | 130500 | 9716929450 | 31600 | 31700 | 31700 | 31600 | 274 |
| 362 | 20250113 | 130400 | 9708269950 | 31650 | 31550 | 31650 | 31550 | 1124 |
| 363 | 20250113 | 130300 | 9672746000 | 31550 | 31650 | 31650 | 31550 | 696 |
| 364 | 20250113 | 130200 | 9650730250 | 31600 | 31600 | 31650 | 31550 | 238 |
| 365 | 20250113 | 130100 | 9643217200 | 31550 | 31600 | 31650 | 31550 | 1342 |
| 366 | 20250113 | 130000 | 9600785300 | 31600 | 31600 | 31600 | 31500 | 1433 |
| 367 | 20250113 | 125900 | 9555583200 | 31600 | 31550 | 31650 | 31550 | 2869 |
| 368 | 20250113 | 125800 | 9465056650 | 31550 | 31650 | 31650 | 31550 | 1489 |
| 369 | 20250113 | 125700 | 9418002050 | 31650 | 31700 | 31700 | 31650 | 278 |
| 370 | 20250113 | 125600 | 9409197100 | 31700 | 31650 | 31700 | 31650 | 92 |
| 371 | 20250113 | 125500 | 9406285200 | 31650 | 31650 | 31650 | 31600 | 227 |
| 372 | 20250113 | 125400 | 9399102900 | 31650 | 31650 | 31650 | 31600 | 890 |
| 373 | 20250113 | 125300 | 9370941400 | 31650 | 31600 | 31650 | 31600 | 206 |
| 374 | 20250113 | 125200 | 9364429150 | 31600 | 31650 | 31650 | 31550 | 1568 |
| 375 | 20250113 | 125100 | 9314901900 | 31600 | 31600 | 31600 | 31550 | 1334 |
| 376 | 20250113 | 125000 | 9272793950 | 31550 | 31550 | 31550 | 31550 | 11 |
| 377 | 20250113 | 124900 | 9272446900 | 31600 | 31600 | 31600 | 31550 | 249 |
| 378 | 20250113 | 124800 | 9264580250 | 31600 | 31600 | 31600 | 31550 | 454 |
| 379 | 20250113 | 124700 | 9250235000 | 31600 | 31600 | 31600 | 31550 | 171 |
| 380 | 20250113 | 124600 | 9244831550 | 31600 | 31550 | 31600 | 31550 | 761 |
| 381 | 20250113 | 124500 | 9220784150 | 31600 | 31600 | 31600 | 31550 | 149 |
| 382 | 20250113 | 124400 | 9216078500 | 31600 | 31600 | 31600 | 31550 | 229 |
| 383 | 20250113 | 124300 | 9208847100 | 31600 | 31600 | 31600 | 31550 | 1501 |
| 384 | 20250113 | 124200 | 9161423900 | 31600 | 31550 | 31600 | 31550 | 219 |
| 385 | 20250113 | 124100 | 9154510900 | 31550 | 31500 | 31550 | 31500 | 2586 |
| 386 | 20250113 | 124000 | 9072930950 | 31550 | 31550 | 31550 | 31500 | 2617 |
| 387 | 20250113 | 123900 | 8990440050 | 31550 | 31550 | 31600 | 31550 | 883 |
| 388 | 20250113 | 123800 | 8962577250 | 31550 | 31600 | 31650 | 31550 | 5301 |
| 389 | 20250113 | 123700 | 8795110700 | 31600 | 31600 | 31650 | 31600 | 984 |
| 390 | 20250113 | 123600 | 8764012600 | 31650 | 31600 | 31650 | 31600 | 1063 |
| 391 | 20250113 | 123500 | 8730369400 | 31600 | 31650 | 31650 | 31600 | 847 |
| 392 | 20250113 | 123400 | 8703574450 | 31650 | 31700 | 31700 | 31600 | 5351 |
| 393 | 20250113 | 123300 | 8534225450 | 31650 | 31700 | 31750 | 31650 | 159 |
| 394 | 20250113 | 123200 | 8529184800 | 31750 | 31700 | 31750 | 31650 | 1853 |
| 395 | 20250113 | 123100 | 8470467600 | 31650 | 31700 | 31750 | 31650 | 894 |
| 396 | 20250113 | 123000 | 8442130250 | 31700 | 31750 | 31750 | 31650 | 219 |
| 397 | 20250113 | 122900 | 8435187850 | 31700 | 31700 | 31750 | 31650 | 3169 |
| 398 | 20250113 | 122800 | 8334640700 | 31650 | 31700 | 31750 | 31650 | 3205 |
| 399 | 20250113 | 122700 | 8233052850 | 31700 | 31750 | 31800 | 31700 | 5244 |
| 400 | 20250113 | 122600 | 8066689800 | 31800 | 31850 | 31850 | 31750 | 3192 |
| 401 | 20250113 | 122500 | 7965285950 | 31800 | 31750 | 31800 | 31750 | 165 |
| 402 | 20250113 | 122400 | 7960039050 | 31800 | 31800 | 31800 | 31750 | 668 |
| 403 | 20250113 | 122300 | 7938800100 | 31800 | 31750 | 31800 | 31750 | 159 |
| 404 | 20250113 | 122200 | 7933745350 | 31750 | 31800 | 31800 | 31750 | 438 |
| 405 | 20250113 | 122100 | 7919825600 | 31800 | 31800 | 31850 | 31750 | 652 |
| 406 | 20250113 | 122000 | 7899102950 | 31800 | 31800 | 31850 | 31800 | 3200 |
| 407 | 20250113 | 121900 | 7797342750 | 31850 | 31900 | 31900 | 31800 | 3546 |
| 408 | 20250113 | 121800 | 7684467050 | 31900 | 31900 | 31950 | 31850 | 206 |
| 409 | 20250113 | 121700 | 7677902350 | 31900 | 31900 | 31950 | 31900 | 139 |
| 410 | 20250113 | 121600 | 7673465000 | 31900 | 31900 | 31900 | 31850 | 388 |
| 411 | 20250113 | 121500 | 7661087900 | 31900 | 31900 | 31950 | 31900 | 490 |
| 412 | 20250113 | 121400 | 7645456850 | 31900 | 31900 | 31950 | 31900 | 211 |
| 413 | 20250113 | 121300 | 7638725400 | 31900 | 31900 | 31900 | 31900 | 38 |
| 414 | 20250113 | 121200 | 7637513200 | 31950 | 31950 | 31950 | 31950 | 611 |
| 415 | 20250113 | 121100 | 7617991750 | 31950 | 31950 | 31950 | 31950 | 99 |
| 416 | 20250113 | 121000 | 7614828700 | 31950 | 31900 | 31950 | 31900 | 217 |
| 417 | 20250113 | 120900 | 7607897650 | 31900 | 31950 | 32000 | 31900 | 284 |
| 418 | 20250113 | 120800 | 7598823050 | 32000 | 31950 | 32000 | 31900 | 225 |
| 419 | 20250113 | 120700 | 7591628000 | 31950 | 31900 | 31950 | 31900 | 593 |
| 420 | 20250113 | 120600 | 7572684350 | 31900 | 31850 | 31900 | 31850 | 535 |
| 421 | 20250113 | 120500 | 7555619950 | 31850 | 31850 | 31900 | 31850 | 77 |
| 422 | 20250113 | 120400 | 7553164600 | 31900 | 31900 | 31900 | 31850 | 199 |
| 423 | 20250113 | 120300 | 7546819450 | 31850 | 31850 | 31850 | 31850 | 163 |
| 424 | 20250113 | 120200 | 7541627900 | 31800 | 31850 | 31850 | 31800 | 860 |
| 425 | 20250113 | 120100 | 7514243750 | 31850 | 31900 | 31900 | 31850 | 416 |
| 426 | 20250113 | 120000 | 7500990950 | 31850 | 31850 | 31850 | 31850 | 1 |
| 427 | 20250113 | 115900 | 7500959100 | 31900 | 31850 | 31900 | 31850 | 762 |
| 428 | 20250113 | 115800 | 7476670750 | 31900 | 31900 | 31900 | 31850 | 5 |
| 429 | 20250113 | 115700 | 7476511350 | 31850 | 31850 | 31900 | 31850 | 434 |
| 430 | 20250113 | 115600 | 7462688200 | 31850 | 31850 | 31900 | 31850 | 757 |
| 431 | 20250113 | 115500 | 7438577400 | 31850 | 31850 | 31850 | 31850 | 487 |
| 432 | 20250113 | 115400 | 7423066450 | 31850 | 31900 | 31900 | 31850 | 288 |
| 433 | 20250113 | 115300 | 7413893500 | 31850 | 31850 | 31900 | 31850 | 9 |
| 434 | 20250113 | 115200 | 7413606800 | 31900 | 31900 | 31900 | 31850 | 1007 |
| 435 | 20250113 | 115100 | 7381518350 | 31900 | 31900 | 31900 | 31900 | 148 |
| 436 | 20250113 | 115000 | 7376797150 | 31900 | 31850 | 31900 | 31850 | 255 |
| 437 | 20250113 | 114900 | 7368664000 | 31850 | 31850 | 31900 | 31850 | 333 |
| 438 | 20250113 | 114800 | 7358051750 | 31900 | 31850 | 31900 | 31850 | 6 |
| 439 | 20250113 | 114700 | 7357860550 | 31850 | 31950 | 31950 | 31850 | 343 |
| 440 | 20250113 | 114600 | 7346919850 | 31900 | 31900 | 31900 | 31900 | 659 |
| 441 | 20250113 | 114500 | 7325897750 | 31900 | 31900 | 31950 | 31900 | 1787 |
| 442 | 20250113 | 114400 | 7268892250 | 31900 | 31900 | 31950 | 31900 | 72 |
| 443 | 20250113 | 114300 | 7266593050 | 31900 | 31950 | 31950 | 31900 | 150 |
| 444 | 20250113 | 114200 | 7261800900 | 31900 | 31900 | 31950 | 31900 | 57 |
| 445 | 20250113 | 114100 | 7259980900 | 31900 | 31900 | 31950 | 31900 | 151 |
| 446 | 20250113 | 114000 | 7255163900 | 31950 | 31950 | 31950 | 31900 | 320 |
| 447 | 20250113 | 113900 | 7244940000 | 31950 | 31850 | 31950 | 31850 | 517 |
| 448 | 20250113 | 113800 | 7228458650 | 31850 | 31850 | 31900 | 31850 | 453 |
| 449 | 20250113 | 113700 | 7214014500 | 31850 | 31850 | 31850 | 31800 | 383 |
| 450 | 20250113 | 113600 | 7201820100 | 31850 | 31850 | 31900 | 31850 | 1332 |
| 451 | 20250113 | 113500 | 7159395800 | 31850 | 31850 | 31900 | 31850 | 854 |
| 452 | 20250113 | 113400 | 7132195400 | 31850 | 31900 | 31900 | 31850 | 281 |
| 453 | 20250113 | 113300 | 7123231550 | 31900 | 31900 | 31900 | 31900 | 104 |
| 454 | 20250113 | 113200 | 7119913950 | 31900 | 31950 | 31950 | 31900 | 386 |
| 455 | 20250113 | 113100 | 7107595300 | 31950 | 31900 | 31950 | 31900 | 34 |
| 456 | 20250113 | 113000 | 7106510650 | 31900 | 31900 | 31900 | 31900 | 77 |
| 457 | 20250113 | 112900 | 7104054350 | 31900 | 31850 | 31900 | 31850 | 281 |
| 458 | 20250113 | 112800 | 7095091700 | 31900 | 31900 | 31900 | 31850 | 1005 |
| 459 | 20250113 | 112700 | 7063038100 | 31900 | 31850 | 31900 | 31850 | 426 |
| 460 | 20250113 | 112600 | 7049467450 | 31850 | 31850 | 31900 | 31850 | 485 |
| 461 | 20250113 | 112500 | 7034017400 | 31850 | 31850 | 31900 | 31850 | 65 |
| 462 | 20250113 | 112400 | 7031944050 | 31850 | 31850 | 31900 | 31850 | 1903 |
| 463 | 20250113 | 112300 | 6971239250 | 31850 | 31900 | 31900 | 31850 | 86 |
| 464 | 20250113 | 112200 | 6968496300 | 31900 | 31900 | 31900 | 31850 | 170 |
| 465 | 20250113 | 112100 | 6963073650 | 31850 | 31850 | 31900 | 31850 | 56 |
| 466 | 20250113 | 112000 | 6961290000 | 31900 | 31850 | 31900 | 31850 | 614 |
| 467 | 20250113 | 111900 | 6941732350 | 31850 | 31850 | 31900 | 31850 | 342 |
| 468 | 20250113 | 111800 | 6930839400 | 31850 | 31850 | 31850 | 31850 | 612 |
| 469 | 20250113 | 111700 | 6911347200 | 31850 | 31850 | 31900 | 31850 | 115 |
| 470 | 20250113 | 111600 | 6907684300 | 31850 | 31850 | 31900 | 31850 | 68 |
| 471 | 20250113 | 111500 | 6905518400 | 31900 | 31850 | 31900 | 31850 | 181 |
| 472 | 20250113 | 111400 | 6899753500 | 31850 | 31800 | 31900 | 31800 | 96 |
| 473 | 20250113 | 111300 | 6896696000 | 31850 | 31800 | 31900 | 31800 | 179 |
| 474 | 20250113 | 111200 | 6891002450 | 31900 | 31850 | 31900 | 31800 | 3565 |
| 475 | 20250113 | 111100 | 6777587750 | 31850 | 31850 | 31900 | 31850 | 241 |
| 476 | 20250113 | 111000 | 6769911800 | 31850 | 31900 | 31900 | 31850 | 105 |
| 477 | 20250113 | 110900 | 6766566000 | 31900 | 31850 | 31900 | 31850 | 54 |
| 478 | 20250113 | 110800 | 6764843450 | 31900 | 31850 | 31900 | 31850 | 1079 |
| 479 | 20250113 | 110700 | 6730467450 | 31850 | 31800 | 31850 | 31800 | 2011 |
| 480 | 20250113 | 110600 | 6666486650 | 31800 | 31900 | 31900 | 31800 | 3295 |
| 481 | 20250113 | 110500 | 6561555900 | 31900 | 31900 | 31900 | 31900 | 179 |
| 482 | 20250113 | 110400 | 6555845800 | 31900 | 31900 | 31900 | 31850 | 509 |
| 483 | 20250113 | 110300 | 6539608800 | 31900 | 31900 | 31900 | 31900 | 1119 |
| 484 | 20250113 | 110200 | 6503912700 | 31900 | 31900 | 31900 | 31900 | 331 |
| 485 | 20250113 | 110100 | 6493353800 | 31900 | 31950 | 31950 | 31900 | 681 |
| 486 | 20250113 | 110000 | 6471629250 | 31900 | 31950 | 31950 | 31900 | 626 |
| 487 | 20250113 | 105900 | 6451659800 | 31900 | 31950 | 31950 | 31900 | 166 |
| 488 | 20250113 | 105800 | 6446364350 | 31950 | 31950 | 31950 | 31900 | 82 |
| 489 | 20250113 | 105700 | 6443746850 | 31900 | 31900 | 31900 | 31900 | 5 |
| 490 | 20250113 | 105600 | 6443587350 | 31900 | 31950 | 31950 | 31900 | 937 |
| 491 | 20250113 | 105500 | 6413651350 | 31950 | 31950 | 32000 | 31950 | 28 |
| 492 | 20250113 | 105400 | 6412756700 | 32000 | 32000 | 32000 | 31950 | 152 |
| 493 | 20250113 | 105300 | 6407899100 | 32000 | 31950 | 32000 | 31950 | 159 |
| 494 | 20250113 | 105200 | 6402818200 | 31950 | 32000 | 32000 | 31950 | 39 |
| 495 | 20250113 | 105100 | 6401572050 | 32000 | 32000 | 32000 | 31950 | 89 |
| 496 | 20250113 | 105000 | 6398724150 | 31950 | 31950 | 32000 | 31950 | 256 |
| 497 | 20250113 | 104900 | 6390544700 | 31950 | 31900 | 31950 | 31900 | 606 |
| 498 | 20250113 | 104800 | 6371207150 | 31900 | 31900 | 31900 | 31900 | 108 |
| 499 | 20250113 | 104700 | 6367761950 | 31900 | 31950 | 31950 | 31900 | 117 |
| 500 | 20250113 | 104600 | 6364024350 | 31900 | 31950 | 31950 | 31900 | 267 |
| 501 | 20250113 | 104500 | 6355494000 | 31950 | 31950 | 31950 | 31900 | 222 |
| 502 | 20250113 | 104400 | 6348411350 | 31900 | 31900 | 31950 | 31850 | 1661 |
| 503 | 20250113 | 104300 | 6295429150 | 31850 | 31900 | 31900 | 31850 | 633 |
| 504 | 20250113 | 104200 | 6275267600 | 31900 | 31900 | 31900 | 31850 | 599 |
| 505 | 20250113 | 104100 | 6256160850 | 31900 | 31900 | 31900 | 31800 | 2425 |
| 506 | 20250113 | 104000 | 6178906900 | 31850 | 31900 | 31900 | 31850 | 1238 |
| 507 | 20250113 | 103900 | 6139474450 | 31900 | 31900 | 31950 | 31900 | 1722 |
| 508 | 20250113 | 103800 | 6084540600 | 31950 | 31950 | 32000 | 31900 | 2173 |
| 509 | 20250113 | 103700 | 6015196050 | 31950 | 31950 | 32000 | 31950 | 603 |
| 510 | 20250113 | 103600 | 5995911550 | 31950 | 31950 | 31950 | 31950 | 142 |
| 511 | 20250113 | 103500 | 5991374650 | 31950 | 32000 | 32000 | 31950 | 677 |
| 512 | 20250113 | 103400 | 5969744300 | 32000 | 31950 | 32000 | 31950 | 2667 |
| 513 | 20250113 | 103300 | 5884531550 | 31950 | 31950 | 32000 | 31950 | 24 |
| 514 | 20250113 | 103200 | 5883764700 | 31950 | 32000 | 32000 | 31950 | 563 |
| 515 | 20250113 | 103100 | 5865749100 | 32000 | 32050 | 32050 | 32000 | 912 |
| 516 | 20250113 | 103000 | 5836556100 | 32050 | 32000 | 32050 | 32000 | 173 |
| 517 | 20250113 | 102900 | 5831014500 | 32000 | 32000 | 32050 | 32000 | 214 |
| 518 | 20250113 | 102800 | 5824166150 | 32000 | 32000 | 32050 | 32000 | 975 |
| 519 | 20250113 | 102700 | 5792962350 | 32000 | 32000 | 32000 | 32000 | 268 |
| 520 | 20250113 | 102600 | 5784386350 | 32000 | 32050 | 32050 | 32000 | 91 |
| 521 | 20250113 | 102500 | 5781469900 | 32000 | 32050 | 32050 | 32000 | 224 |
| 522 | 20250113 | 102400 | 5774298300 | 32000 | 32050 | 32050 | 32000 | 51 |
| 523 | 20250113 | 102300 | 5772663900 | 32050 | 32000 | 32050 | 32000 | 80 |
| 524 | 20250113 | 102200 | 5770103550 | 32000 | 31950 | 32000 | 31950 | 798 |
| 525 | 20250113 | 102100 | 5744570050 | 31950 | 32000 | 32000 | 31950 | 711 |
| 526 | 20250113 | 102000 | 5721823200 | 32000 | 32000 | 32050 | 31950 | 517 |
| 527 | 20250113 | 101900 | 5705279200 | 32000 | 31950 | 32000 | 31950 | 576 |
| 528 | 20250113 | 101800 | 5686862250 | 32000 | 32000 | 32000 | 31950 | 2025 |
| 529 | 20250113 | 101700 | 5622071450 | 32000 | 32050 | 32100 | 32000 | 342 |
| 530 | 20250113 | 101600 | 5611111050 | 32050 | 32100 | 32150 | 32050 | 317 |
| 531 | 20250113 | 101500 | 5600925350 | 32150 | 32100 | 32150 | 32050 | 1727 |
| 532 | 20250113 | 101400 | 5545531100 | 32100 | 32100 | 32100 | 32050 | 327 |
| 533 | 20250113 | 101300 | 5535037750 | 32100 | 32050 | 32150 | 32050 | 255 |
| 534 | 20250113 | 101200 | 5526858450 | 32050 | 32050 | 32150 | 32050 | 294 |
| 535 | 20250113 | 101100 | 5517427500 | 32050 | 32050 | 32050 | 32000 | 1293 |
| 536 | 20250113 | 101000 | 5476007400 | 32000 | 32050 | 32050 | 32000 | 628 |
| 537 | 20250113 | 100900 | 5455903400 | 32050 | 32050 | 32050 | 32000 | 349 |
| 538 | 20250113 | 100800 | 5444728050 | 32000 | 32050 | 32050 | 32000 | 1219 |
| 539 | 20250113 | 100700 | 5405691500 | 32050 | 32100 | 32100 | 32050 | 1975 |
| 540 | 20250113 | 100600 | 5342384050 | 32050 | 32150 | 32150 | 32050 | 901 |
| 541 | 20250113 | 100500 | 5313463900 | 32100 | 32150 | 32150 | 32100 | 559 |
| 542 | 20250113 | 100400 | 5295493150 | 32150 | 32200 | 32200 | 32050 | 1025 |
| 543 | 20250113 | 100300 | 5262540200 | 32200 | 32100 | 32300 | 32100 | 554 |
| 544 | 20250113 | 100200 | 5244731800 | 32150 | 32100 | 32200 | 32100 | 128 |
| 545 | 20250113 | 100100 | 5240620200 | 32150 | 32250 | 32250 | 32050 | 5240 |
| 546 | 20250113 | 100000 | 5072278900 | 32200 | 32150 | 32200 | 32150 | 167 |
| 547 | 20250113 | 095900 | 5066906900 | 32150 | 32300 | 32300 | 32150 | 1331 |
| 548 | 20250113 | 095800 | 5023996700 | 32300 | 32350 | 32350 | 32300 | 540 |
| 549 | 20250113 | 095700 | 5006554100 | 32300 | 32300 | 32350 | 32300 | 177 |
| 550 | 20250113 | 095600 | 5000836950 | 32300 | 32300 | 32350 | 32250 | 353 |
| 551 | 20250113 | 095500 | 4989429150 | 32350 | 32250 | 32350 | 32200 | 561 |
| 552 | 20250113 | 095400 | 4971314950 | 32250 | 32250 | 32300 | 32250 | 140 |
| 553 | 20250113 | 095300 | 4966793800 | 32300 | 32150 | 32300 | 32150 | 315 |
| 554 | 20250113 | 095200 | 4956646950 | 32200 | 32300 | 32350 | 32150 | 2039 |
| 555 | 20250113 | 095100 | 4890952850 | 32350 | 32400 | 32450 | 32300 | 4501 |
| 556 | 20250113 | 095000 | 4745532000 | 32450 | 32450 | 32450 | 32400 | 471 |
| 557 | 20250113 | 094900 | 4730265450 | 32450 | 32400 | 32450 | 32350 | 777 |
| 558 | 20250113 | 094800 | 4705077900 | 32350 | 32450 | 32450 | 32350 | 2938 |
| 559 | 20250113 | 094700 | 4609987000 | 32450 | 32500 | 32550 | 32400 | 3397 |
| 560 | 20250113 | 094600 | 4499731250 | 32500 | 32550 | 32700 | 32450 | 10292 |
| 561 | 20250113 | 094500 | 4164471650 | 32650 | 32450 | 32650 | 32400 | 7468 |
| 562 | 20250113 | 094400 | 3921845400 | 32450 | 32300 | 32450 | 32250 | 1855 |
| 563 | 20250113 | 094300 | 3861817100 | 32300 | 32300 | 32300 | 32250 | 191 |
| 564 | 20250113 | 094200 | 3855652050 | 32300 | 32250 | 32300 | 32200 | 418 |
| 565 | 20250113 | 094100 | 3842151500 | 32250 | 32250 | 32300 | 32250 | 232 |
| 566 | 20250113 | 094000 | 3834667950 | 32250 | 32300 | 32300 | 32150 | 383 |
| 567 | 20250113 | 093900 | 3822311400 | 32300 | 32150 | 32350 | 32150 | 1138 |
| 568 | 20250113 | 093800 | 3785615150 | 32150 | 32250 | 32250 | 32100 | 1538 |
| 569 | 20250113 | 093700 | 3736119650 | 32250 | 32300 | 32300 | 32200 | 677 |
| 570 | 20250113 | 093600 | 3714283400 | 32350 | 32300 | 32400 | 32200 | 1802 |
| 571 | 20250113 | 093500 | 3656086250 | 32300 | 32300 | 32350 | 32250 | 1116 |
| 572 | 20250113 | 093400 | 3620051400 | 32300 | 32350 | 32350 | 32200 | 2193 |
| 573 | 20250113 | 093300 | 3549225650 | 32350 | 32400 | 32450 | 32300 | 2775 |
| 574 | 20250113 | 093200 | 3459416600 | 32400 | 32250 | 32400 | 32200 | 3134 |
| 575 | 20250113 | 093100 | 3358109350 | 32250 | 32100 | 32300 | 32100 | 2510 |
| 576 | 20250113 | 093000 | 3277268250 | 32050 | 32000 | 32100 | 32000 | 1335 |
| 577 | 20250113 | 092900 | 3234443600 | 31950 | 32000 | 32000 | 31950 | 1031 |
| 578 | 20250113 | 092800 | 3201483350 | 32000 | 32050 | 32050 | 32000 | 1339 |
| 579 | 20250113 | 092700 | 3158621750 | 32050 | 32000 | 32050 | 32000 | 741 |
| 580 | 20250113 | 092600 | 3134895200 | 32000 | 32000 | 32050 | 31950 | 731 |
| 581 | 20250113 | 092500 | 3111501600 | 32000 | 32000 | 32000 | 31900 | 927 |
| 582 | 20250113 | 092400 | 3081871450 | 32000 | 31950 | 32050 | 31800 | 4106 |
| 583 | 20250113 | 092300 | 2950793450 | 31900 | 31850 | 31950 | 31850 | 4409 |
| 584 | 20250113 | 092200 | 2810173150 | 31850 | 31950 | 31950 | 31850 | 4704 |
| 585 | 20250113 | 092100 | 2660115850 | 31950 | 31950 | 32000 | 31900 | 1857 |
| 586 | 20250113 | 092000 | 2600789800 | 31950 | 32000 | 32000 | 31950 | 2027 |
| 587 | 20250113 | 091900 | 2536021650 | 32000 | 32050 | 32050 | 31950 | 2093 |
| 588 | 20250113 | 091800 | 2469084750 | 32000 | 32100 | 32100 | 32000 | 1710 |
| 589 | 20250113 | 091700 | 2414294950 | 32000 | 31950 | 32100 | 31950 | 1814 |
| 590 | 20250113 | 091600 | 2356241200 | 31950 | 32150 | 32150 | 31950 | 2206 |
| 591 | 20250113 | 091500 | 2285542100 | 32150 | 32150 | 32150 | 32100 | 1430 |
| 592 | 20250113 | 091400 | 2239618000 | 32150 | 32200 | 32200 | 32050 | 1432 |
| 593 | 20250113 | 091300 | 2193604750 | 32200 | 32300 | 32350 | 32150 | 5226 |
| 594 | 20250113 | 091200 | 2024955150 | 32350 | 32300 | 32350 | 32250 | 3163 |
| 595 | 20250113 | 091100 | 1922768900 | 32300 | 32150 | 32300 | 32150 | 2458 |
| 596 | 20250113 | 091000 | 1843587800 | 32150 | 31900 | 32150 | 31900 | 3480 |
| 597 | 20250113 | 090900 | 1732167600 | 31900 | 31950 | 31950 | 31800 | 4166 |
| 598 | 20250113 | 090800 | 1599427450 | 31950 | 31900 | 32050 | 31900 | 2146 |
| 599 | 20250113 | 090700 | 1530793850 | 31900 | 32100 | 32100 | 31850 | 3903 |
| 600 | 20250113 | 090600 | 1406130300 | 32100 | 32100 | 32100 | 31950 | 2087 |
| 601 | 20250113 | 090500 | 1339202950 | 32200 | 32100 | 32200 | 32000 | 6378 |
| 602 | 20250113 | 090400 | 1134249000 | 32100 | 32000 | 32100 | 31950 | 2992 |
| 603 | 20250113 | 090300 | 1038493050 | 32050 | 32050 | 32050 | 31900 | 2492 |
| 604 | 20250113 | 090200 | 958790000 | 32050 | 31900 | 32150 | 31850 | 5698 |
| 605 | 20250113 | 090100 | 776831350 | 31900 | 31900 | 31950 | 31800 | 6975 |
| 606 | 20250113 | 090000 | 554567150 | 31850 | 31800 | 32050 | 31750 | 17423 |