33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 3 | 20250113 | 192700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20250113 | 192600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20250113 | 192500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20250113 | 192400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20250113 | 192300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20250113 | 192200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20250113 | 192100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20250113 | 192000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20250113 | 191900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20250113 | 191800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20250113 | 191700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20250113 | 191600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20250113 | 191500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20250113 | 191400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20250113 | 191300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20250113 | 191200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20250113 | 191100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20250113 | 191000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20250113 | 190900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20250113 | 190800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20250113 | 190700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20250113 | 190600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20250113 | 190500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20250113 | 190400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20250113 | 190300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20250113 | 190200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20250113 | 190100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20250113 | 190000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20250113 | 185900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20250113 | 185800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 33 | 20250113 | 185700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20250113 | 185600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20250113 | 185500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20250113 | 185400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20250113 | 185300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20250113 | 185200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20250113 | 185100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20250113 | 185000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20250113 | 184900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20250113 | 184800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20250113 | 184700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20250113 | 184600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20250113 | 184500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20250113 | 184400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20250113 | 184300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20250113 | 184200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20250113 | 184100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20250113 | 184000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20250113 | 183900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20250113 | 183800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20250113 | 183700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20250113 | 183600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20250113 | 183500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20250113 | 183400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20250113 | 183300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20250113 | 183200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20250113 | 183100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20250113 | 183000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20250113 | 182900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20250113 | 182800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 63 | 20250113 | 182700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20250113 | 182600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20250113 | 182500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20250113 | 182400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20250113 | 182300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20250113 | 182200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20250113 | 182100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20250113 | 182000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20250113 | 181900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20250113 | 181800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20250113 | 181700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20250113 | 181600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20250113 | 181500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20250113 | 181400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20250113 | 181300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20250113 | 181200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20250113 | 181100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20250113 | 181000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20250113 | 180900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20250113 | 180800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20250113 | 180700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20250113 | 180600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20250113 | 180500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20250113 | 180400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20250113 | 180300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20250113 | 180200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20250113 | 180100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20250113 | 180000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20250113 | 175900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20250113 | 175800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 93 | 20250113 | 175700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20250113 | 175600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20250113 | 175500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20250113 | 175400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20250113 | 175300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20250113 | 175200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20250113 | 175100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20250113 | 175000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20250113 | 174900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20250113 | 174800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20250113 | 174700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20250113 | 174600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20250113 | 174500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20250113 | 174400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20250113 | 174300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20250113 | 174200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20250113 | 174100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20250113 | 174000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20250113 | 173900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20250113 | 173800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20250113 | 173700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20250113 | 173600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20250113 | 173500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20250113 | 173400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20250113 | 173300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20250113 | 173200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20250113 | 173100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20250113 | 173000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20250113 | 172900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20250113 | 172800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 123 | 20250113 | 172700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20250113 | 172600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20250113 | 172500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20250113 | 172400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20250113 | 172300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20250113 | 172200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20250113 | 172100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20250113 | 172000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20250113 | 171900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20250113 | 171800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20250113 | 171700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20250113 | 171600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20250113 | 171500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20250113 | 171400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20250113 | 171300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20250113 | 171200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20250113 | 171100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20250113 | 171000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20250113 | 170900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20250113 | 170800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20250113 | 170700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20250113 | 170600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20250113 | 170500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20250113 | 170400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20250113 | 170300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20250113 | 170200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20250113 | 170100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20250113 | 170000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20250113 | 165900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20250113 | 165800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 153 | 20250113 | 165700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20250113 | 165600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20250113 | 165500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20250113 | 165400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20250113 | 165300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20250113 | 165200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20250113 | 165100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20250113 | 165000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20250113 | 164900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20250113 | 164800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20250113 | 164700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20250113 | 164600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20250113 | 164500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20250113 | 164400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20250113 | 164300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20250113 | 164200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20250113 | 164100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20250113 | 164000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20250113 | 163900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20250113 | 163800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20250113 | 163700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20250113 | 163600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20250113 | 163500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20250113 | 163400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20250113 | 163300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20250113 | 163200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20250113 | 163100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20250113 | 163000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20250113 | 162900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20250113 | 162800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 183 | 20250113 | 162700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20250113 | 162600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20250113 | 162500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20250113 | 162400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20250113 | 162300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20250113 | 162200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20250113 | 162100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20250113 | 162000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20250113 | 161900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20250113 | 161800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20250113 | 161700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20250113 | 161600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20250113 | 161500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20250113 | 161400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20250113 | 161300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20250113 | 161200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20250113 | 161100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20250113 | 161000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20250113 | 160900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20250113 | 160800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20250113 | 160700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20250113 | 160600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20250113 | 160500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20250113 | 160400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20250113 | 160300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20250113 | 160200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20250113 | 160100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20250113 | 160000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20250113 | 155900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20250113 | 155800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 213 | 20250113 | 155700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20250113 | 155600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20250113 | 155500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20250113 | 155400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20250113 | 155300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20250113 | 155200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20250113 | 155100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20250113 | 155000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20250113 | 154900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20250113 | 154800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20250113 | 154700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20250113 | 154600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20250113 | 154500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20250113 | 154400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20250113 | 154300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20250113 | 154200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20250113 | 154100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20250113 | 154000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20250113 | 153900 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20250113 | 153800 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20250113 | 153700 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20250113 | 153600 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20250113 | 153500 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20250113 | 153400 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20250113 | 153300 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20250113 | 153200 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20250113 | 153100 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20250113 | 153000 | 6999347450 | 32200 | 32200 | 32200 | 32200 | 4377 |
| 241 | 20250113 | 152900 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20250113 | 152800 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 243 | 20250113 | 152700 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20250113 | 152600 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20250113 | 152500 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20250113 | 152400 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20250113 | 152300 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20250113 | 152200 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20250113 | 152100 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20250113 | 152000 | 6858408050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20250113 | 151900 | 6858408050 | 32100 | 32150 | 32200 | 32100 | 1034 |
| 252 | 20250113 | 151800 | 6825177600 | 32150 | 32150 | 32200 | 32100 | 918 |
| 253 | 20250113 | 151700 | 6795682000 | 32200 | 32200 | 32200 | 32150 | 735 |
| 254 | 20250113 | 151600 | 6772048500 | 32200 | 32150 | 32200 | 32100 | 679 |
| 255 | 20250113 | 151500 | 6750212500 | 32200 | 32200 | 32200 | 32150 | 427 |
| 256 | 20250113 | 151400 | 6736474900 | 32200 | 32200 | 32250 | 32200 | 565 |
| 257 | 20250113 | 151300 | 6718281400 | 32200 | 32200 | 32250 | 32200 | 519 |
| 258 | 20250113 | 151200 | 6701557500 | 32200 | 32150 | 32250 | 32150 | 332 |
| 259 | 20250113 | 151100 | 6690867650 | 32150 | 32150 | 32150 | 32150 | 79 |
| 260 | 20250113 | 151000 | 6688327800 | 32200 | 32150 | 32250 | 32100 | 1219 |
| 261 | 20250113 | 150900 | 6649084350 | 32150 | 32150 | 32150 | 32050 | 396 |
| 262 | 20250113 | 150800 | 6636377050 | 32150 | 32150 | 32200 | 32100 | 1131 |
| 263 | 20250113 | 150700 | 6600041550 | 32150 | 32150 | 32200 | 32100 | 1063 |
| 264 | 20250113 | 150600 | 6565859200 | 32150 | 32200 | 32250 | 32150 | 192 |
| 265 | 20250113 | 150500 | 6559677250 | 32250 | 32300 | 32300 | 32200 | 333 |
| 266 | 20250113 | 150400 | 6548937700 | 32300 | 32150 | 32350 | 32150 | 3722 |
| 267 | 20250113 | 150300 | 6428796200 | 32200 | 32200 | 32200 | 32150 | 1845 |
| 268 | 20250113 | 150200 | 6369425300 | 32200 | 32050 | 32200 | 32000 | 4288 |
| 269 | 20250113 | 150100 | 6231740100 | 32050 | 32000 | 32100 | 32000 | 1307 |
| 270 | 20250113 | 150000 | 6189857450 | 32050 | 31950 | 32050 | 31900 | 1249 |
| 271 | 20250113 | 145900 | 6149855950 | 32000 | 32050 | 32050 | 32000 | 33 |
| 272 | 20250113 | 145800 | 6148798550 | 32000 | 31950 | 32000 | 31950 | 450 |
| 273 | 20250113 | 145700 | 6134403400 | 32000 | 31950 | 32000 | 31950 | 218 |
| 274 | 20250113 | 145600 | 6127438250 | 32000 | 31950 | 32000 | 31950 | 140 |
| 275 | 20250113 | 145500 | 6122963250 | 32000 | 32000 | 32000 | 32000 | 98 |
| 276 | 20250113 | 145400 | 6119827250 | 31950 | 32100 | 32100 | 31950 | 18 |
| 277 | 20250113 | 145300 | 6119250500 | 32000 | 32000 | 32100 | 31950 | 2935 |
| 278 | 20250113 | 145200 | 6025228350 | 31950 | 31950 | 32050 | 31950 | 1287 |
| 279 | 20250113 | 145100 | 5984048000 | 31950 | 31950 | 31950 | 31950 | 137 |
| 280 | 20250113 | 145000 | 5979670850 | 31850 | 31850 | 31850 | 31850 | 1 |
| 281 | 20250113 | 144900 | 5979639000 | 31950 | 31850 | 31950 | 31850 | 170 |
| 282 | 20250113 | 144800 | 5974215250 | 31850 | 31800 | 31850 | 31800 | 443 |
| 283 | 20250113 | 144700 | 5960106200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 284 | 20250113 | 144600 | 5960074350 | 31850 | 31750 | 31850 | 31750 | 199 |
| 285 | 20250113 | 144500 | 5953746300 | 31800 | 31750 | 31800 | 31750 | 88 |
| 286 | 20250113 | 144400 | 5950952200 | 31800 | 31750 | 31800 | 31750 | 152 |
| 287 | 20250113 | 144300 | 5946118650 | 31800 | 31800 | 31800 | 31700 | 71 |
| 288 | 20250113 | 144200 | 5943863650 | 31750 | 31800 | 31800 | 31750 | 108 |
| 289 | 20250113 | 144100 | 5940434550 | 31800 | 31750 | 31800 | 31750 | 282 |
| 290 | 20250113 | 144000 | 5931481000 | 31850 | 31800 | 31850 | 31800 | 13 |
| 291 | 20250113 | 143900 | 5931067550 | 31800 | 31750 | 31800 | 31750 | 84 |
| 292 | 20250113 | 143800 | 5928398750 | 31750 | 31800 | 31800 | 31750 | 39 |
| 293 | 20250113 | 143700 | 5927158900 | 31800 | 31800 | 31800 | 31750 | 113 |
| 294 | 20250113 | 143600 | 5923567000 | 31800 | 31800 | 31850 | 31800 | 179 |
| 295 | 20250113 | 143500 | 5917874700 | 31850 | 31800 | 31850 | 31800 | 23 |
| 296 | 20250113 | 143400 | 5917142550 | 31800 | 31800 | 31850 | 31800 | 97 |
| 297 | 20250113 | 143300 | 5914057850 | 31850 | 31850 | 31850 | 31800 | 12 |
| 298 | 20250113 | 143200 | 5913676150 | 31850 | 31850 | 31850 | 31850 | 3 |
| 299 | 20250113 | 143100 | 5913580600 | 31850 | 31750 | 31850 | 31750 | 160 |
| 300 | 20250113 | 143000 | 5908500400 | 31850 | 31850 | 31850 | 31750 | 196 |
| 301 | 20250113 | 142900 | 5902275100 | 31850 | 31800 | 31900 | 31700 | 2106 |
| 302 | 20250113 | 142800 | 5835390550 | 31900 | 31900 | 31900 | 31850 | 302 |
| 303 | 20250113 | 142700 | 5825769300 | 31950 | 31950 | 31950 | 31950 | 5 |
| 304 | 20250113 | 142600 | 5825609550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 305 | 20250113 | 142500 | 5825609550 | 31950 | 31950 | 31950 | 31950 | 5 |
| 306 | 20250113 | 142400 | 5825449800 | 31900 | 31950 | 31950 | 31900 | 360 |
| 307 | 20250113 | 142300 | 5813965000 | 31950 | 31900 | 31950 | 31900 | 86 |
| 308 | 20250113 | 142200 | 5811218950 | 31950 | 32000 | 32000 | 31950 | 415 |
| 309 | 20250113 | 142100 | 5797952100 | 31950 | 32000 | 32000 | 31950 | 207 |
| 310 | 20250113 | 142000 | 5791336850 | 32050 | 31900 | 32050 | 31900 | 783 |
| 311 | 20250113 | 141900 | 5766293750 | 31950 | 31950 | 31950 | 31950 | 444 |
| 312 | 20250113 | 141800 | 5752107950 | 32000 | 31950 | 32000 | 31950 | 22 |
| 313 | 20250113 | 141700 | 5751404450 | 31950 | 31950 | 31950 | 31950 | 51 |
| 314 | 20250113 | 141600 | 5749775000 | 31950 | 31950 | 31950 | 31950 | 67 |
| 315 | 20250113 | 141500 | 5747634350 | 32000 | 32000 | 32000 | 32000 | 440 |
| 316 | 20250113 | 141400 | 5733554350 | 32050 | 31900 | 32050 | 31900 | 1991 |
| 317 | 20250113 | 141300 | 5669885600 | 31900 | 31950 | 31950 | 31900 | 276 |
| 318 | 20250113 | 141200 | 5661081100 | 31950 | 31900 | 31950 | 31900 | 174 |
| 319 | 20250113 | 141100 | 5655530450 | 31900 | 31900 | 31900 | 31850 | 14 |
| 320 | 20250113 | 141000 | 5655084300 | 31950 | 31950 | 31950 | 31950 | 31 |
| 321 | 20250113 | 140900 | 5654093850 | 31950 | 31900 | 31950 | 31900 | 2 |
| 322 | 20250113 | 140800 | 5654030000 | 31950 | 31950 | 31950 | 31900 | 570 |
| 323 | 20250113 | 140700 | 5635846900 | 31950 | 32000 | 32000 | 31950 | 758 |
| 324 | 20250113 | 140600 | 5611628100 | 32000 | 32000 | 32050 | 32000 | 1356 |
| 325 | 20250113 | 140500 | 5568226350 | 32000 | 31950 | 32000 | 31900 | 1297 |
| 326 | 20250113 | 140400 | 5526763750 | 31950 | 31850 | 31950 | 31850 | 1377 |
| 327 | 20250113 | 140300 | 5482829400 | 31800 | 31850 | 31850 | 31800 | 11 |
| 328 | 20250113 | 140200 | 5482479550 | 31800 | 31800 | 31850 | 31800 | 3 |
| 329 | 20250113 | 140100 | 5482384100 | 31850 | 31800 | 31850 | 31750 | 133 |
| 330 | 20250113 | 140000 | 5478155150 | 31800 | 31800 | 31800 | 31800 | 73 |
| 331 | 20250113 | 135900 | 5475833750 | 31800 | 31800 | 31800 | 31800 | 1 |
| 332 | 20250113 | 135800 | 5475801950 | 31850 | 31800 | 31850 | 31800 | 13 |
| 333 | 20250113 | 135700 | 5475388450 | 31800 | 31800 | 31800 | 31800 | 20 |
| 334 | 20250113 | 135600 | 5474752450 | 31800 | 31800 | 31800 | 31800 | 63 |
| 335 | 20250113 | 135500 | 5472749050 | 31850 | 31850 | 31850 | 31750 | 24 |
| 336 | 20250113 | 135400 | 5471986750 | 31750 | 31800 | 31850 | 31750 | 301 |
| 337 | 20250113 | 135300 | 5462407900 | 31900 | 31850 | 31900 | 31850 | 69 |
| 338 | 20250113 | 135200 | 5460210200 | 31900 | 31900 | 31950 | 31850 | 978 |
| 339 | 20250113 | 135100 | 5429010100 | 31850 | 31850 | 31850 | 31850 | 100 |
| 340 | 20250113 | 135000 | 5425825100 | 31900 | 31700 | 31900 | 31700 | 1426 |
| 341 | 20250113 | 134900 | 5380422800 | 31750 | 31700 | 31750 | 31700 | 366 |
| 342 | 20250113 | 134800 | 5368804500 | 31700 | 31700 | 31700 | 31700 | 7 |
| 343 | 20250113 | 134700 | 5368582600 | 31750 | 31800 | 31800 | 31750 | 297 |
| 344 | 20250113 | 134600 | 5359152600 | 31850 | 31850 | 31850 | 31800 | 254 |
| 345 | 20250113 | 134500 | 5351075250 | 31800 | 31750 | 31800 | 31750 | 67 |
| 346 | 20250113 | 134400 | 5348947900 | 31900 | 31750 | 31900 | 31750 | 1245 |
| 347 | 20250113 | 134300 | 5309388600 | 31750 | 31700 | 31750 | 31700 | 199 |
| 348 | 20250113 | 134200 | 5303070850 | 31750 | 31750 | 31750 | 31750 | 285 |
| 349 | 20250113 | 134100 | 5294022100 | 31750 | 31650 | 31750 | 31650 | 33 |
| 350 | 20250113 | 134000 | 5292977450 | 31650 | 31650 | 31650 | 31650 | 112 |
| 351 | 20250113 | 133900 | 5289432650 | 31650 | 31650 | 31700 | 31650 | 140 |
| 352 | 20250113 | 133800 | 5284996650 | 31650 | 31600 | 31650 | 31600 | 634 |
| 353 | 20250113 | 133700 | 5264959650 | 31600 | 31600 | 31650 | 31600 | 63 |
| 354 | 20250113 | 133600 | 5262968800 | 31600 | 31550 | 31600 | 31550 | 279 |
| 355 | 20250113 | 133500 | 5254159750 | 31550 | 31550 | 31600 | 31550 | 91 |
| 356 | 20250113 | 133400 | 5251288650 | 31600 | 31550 | 31600 | 31550 | 293 |
| 357 | 20250113 | 133300 | 5242038400 | 31550 | 31600 | 31600 | 31550 | 519 |
| 358 | 20250113 | 133200 | 5225662500 | 31650 | 31650 | 31650 | 31650 | 3 |
| 359 | 20250113 | 133100 | 5225567550 | 31650 | 31600 | 31650 | 31600 | 79 |
| 360 | 20250113 | 133000 | 5223071100 | 31650 | 31600 | 31650 | 31600 | 306 |
| 361 | 20250113 | 132900 | 5213401450 | 31650 | 31600 | 31650 | 31600 | 30 |
| 362 | 20250113 | 132800 | 5212452150 | 31650 | 31650 | 31650 | 31600 | 731 |
| 363 | 20250113 | 132700 | 5189351350 | 31650 | 31650 | 31650 | 31650 | 33 |
| 364 | 20250113 | 132600 | 5188306900 | 31600 | 31600 | 31600 | 31600 | 696 |
| 365 | 20250113 | 132500 | 5166313300 | 31600 | 31700 | 31700 | 31600 | 40 |
| 366 | 20250113 | 132400 | 5165048900 | 31650 | 31700 | 31700 | 31650 | 458 |
| 367 | 20250113 | 132300 | 5150553050 | 31650 | 31650 | 31650 | 31650 | 36 |
| 368 | 20250113 | 132200 | 5149413650 | 31700 | 31700 | 31700 | 31700 | 200 |
| 369 | 20250113 | 132100 | 5143073650 | 31750 | 31750 | 31750 | 31650 | 37 |
| 370 | 20250113 | 132000 | 5141899200 | 31650 | 31700 | 31750 | 31650 | 53 |
| 371 | 20250113 | 131900 | 5140221500 | 31800 | 31650 | 31800 | 31650 | 214 |
| 372 | 20250113 | 131800 | 5133428100 | 31650 | 31700 | 31700 | 31600 | 743 |
| 373 | 20250113 | 131700 | 5109934100 | 31650 | 31700 | 31700 | 31650 | 51 |
| 374 | 20250113 | 131600 | 5108318900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 375 | 20250113 | 131500 | 5108318900 | 31700 | 31700 | 31700 | 31700 | 166 |
| 376 | 20250113 | 131400 | 5103056700 | 31750 | 31800 | 31800 | 31750 | 51 |
| 377 | 20250113 | 131300 | 5101437400 | 31750 | 31800 | 31800 | 31750 | 53 |
| 378 | 20250113 | 131200 | 5099754400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 379 | 20250113 | 131100 | 5099722600 | 31750 | 31700 | 31750 | 31700 | 105 |
| 380 | 20250113 | 131000 | 5096393850 | 31800 | 31800 | 31800 | 31750 | 27 |
| 381 | 20250113 | 130900 | 5095536000 | 31850 | 31850 | 31850 | 31850 | 29 |
| 382 | 20250113 | 130800 | 5094612350 | 31900 | 31650 | 31900 | 31650 | 2574 |
| 383 | 20250113 | 130700 | 5012915100 | 31700 | 31600 | 31700 | 31600 | 109 |
| 384 | 20250113 | 130600 | 5009465500 | 31700 | 31700 | 31700 | 31700 | 2 |
| 385 | 20250113 | 130500 | 5009402100 | 31600 | 31600 | 31700 | 31600 | 107 |
| 386 | 20250113 | 130400 | 5006020300 | 31700 | 31650 | 31700 | 31650 | 525 |
| 387 | 20250113 | 130300 | 4989403200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 388 | 20250113 | 130200 | 4989403200 | 31700 | 31650 | 31700 | 31650 | 60 |
| 389 | 20250113 | 130100 | 4987504150 | 31700 | 31650 | 31700 | 31650 | 43 |
| 390 | 20250113 | 130000 | 4986143150 | 31700 | 31700 | 31700 | 31650 | 19 |
| 391 | 20250113 | 125900 | 4985541700 | 31650 | 31700 | 31700 | 31650 | 94 |
| 392 | 20250113 | 125800 | 4982566450 | 31700 | 31650 | 31700 | 31650 | 89 |
| 393 | 20250113 | 125700 | 4979748500 | 31650 | 31700 | 31700 | 31650 | 6 |
| 394 | 20250113 | 125600 | 4979558550 | 31650 | 31700 | 31700 | 31650 | 11 |
| 395 | 20250113 | 125500 | 4979210250 | 31700 | 31700 | 31700 | 31600 | 329 |
| 396 | 20250113 | 125400 | 4968813650 | 31600 | 31700 | 31700 | 31600 | 591 |
| 397 | 20250113 | 125300 | 4950127650 | 31650 | 31700 | 31700 | 31650 | 94 |
| 398 | 20250113 | 125200 | 4947152500 | 31700 | 31700 | 31700 | 31700 | 1 |
| 399 | 20250113 | 125100 | 4947120800 | 31600 | 31600 | 31700 | 31550 | 144 |
| 400 | 20250113 | 125000 | 4942572050 | 31600 | 31600 | 31600 | 31600 | 17 |
| 401 | 20250113 | 124900 | 4942034850 | 31600 | 31600 | 31600 | 31550 | 914 |
| 402 | 20250113 | 124800 | 4913154950 | 31600 | 31600 | 31600 | 31600 | 501 |
| 403 | 20250113 | 124700 | 4897323350 | 31600 | 31650 | 31650 | 31600 | 100 |
| 404 | 20250113 | 124600 | 4894161550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 405 | 20250113 | 124500 | 4894129900 | 31700 | 31600 | 31700 | 31600 | 309 |
| 406 | 20250113 | 124400 | 4884365300 | 31600 | 31650 | 31650 | 31600 | 1340 |
| 407 | 20250113 | 124300 | 4842017450 | 31650 | 31650 | 31650 | 31600 | 47 |
| 408 | 20250113 | 124200 | 4840531300 | 31650 | 31650 | 31700 | 31600 | 241 |
| 409 | 20250113 | 124100 | 4832912550 | 31650 | 31650 | 31650 | 31600 | 198 |
| 410 | 20250113 | 124000 | 4826646100 | 31650 | 31700 | 31700 | 31600 | 1013 |
| 411 | 20250113 | 123900 | 4794612800 | 31650 | 31650 | 31750 | 31650 | 840 |
| 412 | 20250113 | 123800 | 4768026700 | 31650 | 31700 | 31700 | 31650 | 789 |
| 413 | 20250113 | 123700 | 4743018900 | 31750 | 31800 | 31800 | 31750 | 374 |
| 414 | 20250113 | 123600 | 4731143950 | 31800 | 31750 | 31800 | 31750 | 9 |
| 415 | 20250113 | 123500 | 4730858150 | 31750 | 31800 | 31800 | 31750 | 547 |
| 416 | 20250113 | 123400 | 4713469550 | 31850 | 31850 | 31850 | 31850 | 104 |
| 417 | 20250113 | 123300 | 4710157150 | 31850 | 31850 | 31850 | 31850 | 481 |
| 418 | 20250113 | 123200 | 4694837300 | 31850 | 31950 | 31950 | 31850 | 530 |
| 419 | 20250113 | 123100 | 4677936750 | 31950 | 31850 | 31950 | 31850 | 171 |
| 420 | 20250113 | 123000 | 4672488800 | 31850 | 31900 | 31900 | 31850 | 50 |
| 421 | 20250113 | 122900 | 4670895900 | 31900 | 31950 | 31950 | 31900 | 48 |
| 422 | 20250113 | 122800 | 4669364550 | 31950 | 31950 | 31950 | 31950 | 850 |
| 423 | 20250113 | 122700 | 4642207050 | 31950 | 31850 | 31950 | 31850 | 5 |
| 424 | 20250113 | 122600 | 4642047500 | 31900 | 32000 | 32000 | 31900 | 372 |
| 425 | 20250113 | 122500 | 4630161400 | 32000 | 32000 | 32000 | 32000 | 5 |
| 426 | 20250113 | 122400 | 4630001400 | 32000 | 32050 | 32050 | 31950 | 412 |
| 427 | 20250113 | 122300 | 4616826650 | 32050 | 32000 | 32050 | 31950 | 470 |
| 428 | 20250113 | 122200 | 4601796150 | 32000 | 31850 | 32000 | 31850 | 893 |
| 429 | 20250113 | 122100 | 4573273700 | 31850 | 31800 | 31850 | 31800 | 169 |
| 430 | 20250113 | 122000 | 4567892800 | 31850 | 31800 | 31850 | 31800 | 73 |
| 431 | 20250113 | 121900 | 4565570300 | 31800 | 31850 | 31850 | 31800 | 359 |
| 432 | 20250113 | 121800 | 4554149150 | 31900 | 31850 | 31900 | 31850 | 238 |
| 433 | 20250113 | 121700 | 4546568800 | 31850 | 31900 | 31900 | 31850 | 130 |
| 434 | 20250113 | 121600 | 4542423300 | 31900 | 31900 | 31900 | 31900 | 324 |
| 435 | 20250113 | 121500 | 4532087700 | 31900 | 31900 | 31900 | 31900 | 86 |
| 436 | 20250113 | 121400 | 4529344300 | 31900 | 31900 | 31900 | 31900 | 61 |
| 437 | 20250113 | 121300 | 4527398400 | 31950 | 31950 | 31950 | 31950 | 9 |
| 438 | 20250113 | 121200 | 4527110850 | 31900 | 31900 | 31900 | 31900 | 12 |
| 439 | 20250113 | 121100 | 4526728050 | 31900 | 31900 | 31900 | 31900 | 61 |
| 440 | 20250113 | 121000 | 4524782150 | 31900 | 31900 | 31950 | 31900 | 144 |
| 441 | 20250113 | 120900 | 4520188050 | 31900 | 31900 | 31900 | 31900 | 377 |
| 442 | 20250113 | 120800 | 4508161750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 443 | 20250113 | 120700 | 4508161750 | 31900 | 31900 | 31900 | 31900 | 327 |
| 444 | 20250113 | 120600 | 4497730450 | 31900 | 31900 | 31900 | 31900 | 160 |
| 445 | 20250113 | 120500 | 4492626450 | 31950 | 31900 | 31950 | 31900 | 168 |
| 446 | 20250113 | 120400 | 4487267200 | 31900 | 31900 | 31900 | 31900 | 4 |
| 447 | 20250113 | 120300 | 4487139600 | 32000 | 31950 | 32000 | 31950 | 6 |
| 448 | 20250113 | 120200 | 4486947650 | 31900 | 31950 | 31950 | 31900 | 174 |
| 449 | 20250113 | 120100 | 4481396750 | 31950 | 31950 | 31950 | 31950 | 5 |
| 450 | 20250113 | 120000 | 4481237000 | 31950 | 31950 | 31950 | 31950 | 19 |
| 451 | 20250113 | 115900 | 4480629950 | 31950 | 31950 | 32000 | 31950 | 65 |
| 452 | 20250113 | 115800 | 4478551650 | 31950 | 31950 | 31950 | 31950 | 22 |
| 453 | 20250113 | 115700 | 4477848750 | 31900 | 31950 | 32000 | 31900 | 45 |
| 454 | 20250113 | 115600 | 4476412550 | 32000 | 31900 | 32000 | 31900 | 73 |
| 455 | 20250113 | 115500 | 4474083750 | 31900 | 31900 | 31900 | 31900 | 6 |
| 456 | 20250113 | 115400 | 4473892350 | 31900 | 32000 | 32000 | 31900 | 406 |
| 457 | 20250113 | 115300 | 4460927850 | 32000 | 32000 | 32000 | 32000 | 308 |
| 458 | 20250113 | 115200 | 4451071850 | 32000 | 31950 | 32050 | 31950 | 139 |
| 459 | 20250113 | 115100 | 4446626400 | 32000 | 31950 | 32000 | 31950 | 885 |
| 460 | 20250113 | 115000 | 4418314200 | 31900 | 31900 | 31950 | 31900 | 41 |
| 461 | 20250113 | 114900 | 4417005250 | 31950 | 31950 | 31950 | 31950 | 354 |
| 462 | 20250113 | 114800 | 4405694950 | 31950 | 31950 | 32000 | 31950 | 307 |
| 463 | 20250113 | 114700 | 4395886250 | 31950 | 31950 | 31950 | 31950 | 5 |
| 464 | 20250113 | 114600 | 4395726500 | 31950 | 32000 | 32000 | 31950 | 180 |
| 465 | 20250113 | 114500 | 4389968400 | 32000 | 31950 | 32000 | 31950 | 697 |
| 466 | 20250113 | 114400 | 4367668400 | 31950 | 32000 | 32000 | 31950 | 196 |
| 467 | 20250113 | 114300 | 4361405650 | 31950 | 31950 | 32000 | 31950 | 632 |
| 468 | 20250113 | 114200 | 4341211700 | 31950 | 31900 | 31950 | 31900 | 149 |
| 469 | 20250113 | 114100 | 4336451550 | 31900 | 31900 | 31950 | 31900 | 1116 |
| 470 | 20250113 | 114000 | 4300836550 | 31900 | 31950 | 31950 | 31800 | 283 |
| 471 | 20250113 | 113900 | 4291808450 | 31950 | 31800 | 31950 | 31800 | 1340 |
| 472 | 20250113 | 113800 | 4249118950 | 31750 | 31800 | 31800 | 31750 | 674 |
| 473 | 20250113 | 113700 | 4227694150 | 31800 | 31800 | 31800 | 31800 | 295 |
| 474 | 20250113 | 113600 | 4218313150 | 31800 | 31650 | 31800 | 31650 | 785 |
| 475 | 20250113 | 113500 | 4193363700 | 31650 | 31600 | 31650 | 31600 | 5 |
| 476 | 20250113 | 113400 | 4193205500 | 31600 | 31650 | 31700 | 31600 | 220 |
| 477 | 20250113 | 113300 | 4186232050 | 31600 | 31600 | 31600 | 31600 | 120 |
| 478 | 20250113 | 113200 | 4182440050 | 31650 | 31650 | 31650 | 31650 | 418 |
| 479 | 20250113 | 113100 | 4169210350 | 31650 | 31650 | 31650 | 31650 | 0 |
| 480 | 20250113 | 113000 | 4169210350 | 31650 | 31650 | 31650 | 31650 | 12 |
| 481 | 20250113 | 112900 | 4168830550 | 31650 | 31650 | 31650 | 31650 | 16 |
| 482 | 20250113 | 112800 | 4168324150 | 31650 | 31650 | 31650 | 31650 | 144 |
| 483 | 20250113 | 112700 | 4163766550 | 31650 | 31650 | 31650 | 31650 | 17 |
| 484 | 20250113 | 112600 | 4163228500 | 31650 | 31650 | 31650 | 31650 | 120 |
| 485 | 20250113 | 112500 | 4159430500 | 31700 | 31650 | 31700 | 31650 | 201 |
| 486 | 20250113 | 112400 | 4153068800 | 31650 | 31650 | 31650 | 31650 | 86 |
| 487 | 20250113 | 112300 | 4150346900 | 31650 | 31650 | 31650 | 31650 | 95 |
| 488 | 20250113 | 112200 | 4147340150 | 31650 | 31650 | 31650 | 31650 | 255 |
| 489 | 20250113 | 112100 | 4139269400 | 31700 | 31650 | 31700 | 31650 | 22 |
| 490 | 20250113 | 112000 | 4138572050 | 31700 | 31700 | 31700 | 31700 | 10 |
| 491 | 20250113 | 111900 | 4138255050 | 31700 | 31650 | 31700 | 31600 | 461 |
| 492 | 20250113 | 111800 | 4123671300 | 31700 | 31650 | 31700 | 31650 | 264 |
| 493 | 20250113 | 111700 | 4115315500 | 31650 | 31700 | 31700 | 31650 | 12 |
| 494 | 20250113 | 111600 | 4114935600 | 31700 | 31750 | 31750 | 31700 | 100 |
| 495 | 20250113 | 111500 | 4111765500 | 31700 | 31700 | 31700 | 31700 | 69 |
| 496 | 20250113 | 111400 | 4109578200 | 31700 | 31700 | 31700 | 31700 | 180 |
| 497 | 20250113 | 111300 | 4103872200 | 31700 | 31700 | 31700 | 31700 | 120 |
| 498 | 20250113 | 111200 | 4100068200 | 31700 | 31700 | 31700 | 31700 | 31 |
| 499 | 20250113 | 111100 | 4099085500 | 31700 | 31700 | 31700 | 31700 | 56 |
| 500 | 20250113 | 111000 | 4097310300 | 31650 | 31650 | 31650 | 31650 | 30 |
| 501 | 20250113 | 110900 | 4096360800 | 31650 | 31700 | 31750 | 31650 | 479 |
| 502 | 20250113 | 110800 | 4081173900 | 31700 | 31700 | 31700 | 31700 | 124 |
| 503 | 20250113 | 110700 | 4077243100 | 31700 | 31700 | 31750 | 31700 | 607 |
| 504 | 20250113 | 110600 | 4058001150 | 31600 | 31650 | 31650 | 31600 | 952 |
| 505 | 20250113 | 110500 | 4027872450 | 31650 | 31650 | 31650 | 31650 | 23 |
| 506 | 20250113 | 110400 | 4027144500 | 31700 | 31650 | 31700 | 31650 | 71 |
| 507 | 20250113 | 110300 | 4024896500 | 31550 | 31550 | 31550 | 31500 | 204 |
| 508 | 20250113 | 110200 | 4018466700 | 31600 | 31600 | 31600 | 31550 | 900 |
| 509 | 20250113 | 110100 | 3990066700 | 31550 | 31500 | 31550 | 31500 | 367 |
| 510 | 20250113 | 110000 | 3978489700 | 31550 | 31500 | 31550 | 31500 | 46 |
| 511 | 20250113 | 105900 | 3977038850 | 31500 | 31500 | 31650 | 31450 | 1536 |
| 512 | 20250113 | 105800 | 3928654000 | 31500 | 31650 | 31650 | 31500 | 3384 |
| 513 | 20250113 | 105700 | 3821779700 | 31650 | 31650 | 31650 | 31650 | 168 |
| 514 | 20250113 | 105600 | 3816462500 | 31650 | 31650 | 31650 | 31650 | 262 |
| 515 | 20250113 | 105500 | 3808170200 | 31650 | 31650 | 31650 | 31650 | 452 |
| 516 | 20250113 | 105400 | 3793864400 | 31650 | 31700 | 31700 | 31650 | 49 |
| 517 | 20250113 | 105300 | 3792313350 | 31700 | 31650 | 31700 | 31650 | 68 |
| 518 | 20250113 | 105200 | 3790159150 | 31700 | 31650 | 31700 | 31650 | 81 |
| 519 | 20250113 | 105100 | 3787595450 | 31650 | 31650 | 31650 | 31650 | 11 |
| 520 | 20250113 | 105000 | 3787247300 | 31700 | 31700 | 31700 | 31650 | 160 |
| 521 | 20250113 | 104900 | 3782180100 | 31700 | 31700 | 31700 | 31650 | 298 |
| 522 | 20250113 | 104800 | 3772738300 | 31700 | 31700 | 31700 | 31650 | 48 |
| 523 | 20250113 | 104700 | 3771218000 | 31700 | 31700 | 31700 | 31700 | 6 |
| 524 | 20250113 | 104600 | 3771027800 | 31700 | 31700 | 31700 | 31700 | 21 |
| 525 | 20250113 | 104500 | 3770362100 | 31700 | 31650 | 31750 | 31650 | 151 |
| 526 | 20250113 | 104400 | 3765575450 | 31650 | 31700 | 31700 | 31650 | 1786 |
| 527 | 20250113 | 104300 | 3709045400 | 31700 | 31700 | 31750 | 31700 | 306 |
| 528 | 20250113 | 104200 | 3699344450 | 31750 | 31700 | 31750 | 31700 | 12 |
| 529 | 20250113 | 104100 | 3698963500 | 31750 | 31800 | 31800 | 31700 | 117 |
| 530 | 20250113 | 104000 | 3695252900 | 31800 | 31700 | 31800 | 31700 | 170 |
| 531 | 20250113 | 103900 | 3689858300 | 31700 | 31700 | 31700 | 31650 | 161 |
| 532 | 20250113 | 103800 | 3684759700 | 31700 | 31750 | 31800 | 31650 | 1545 |
| 533 | 20250113 | 103700 | 3635793750 | 31750 | 31750 | 31800 | 31700 | 5 |
| 534 | 20250113 | 103600 | 3635635000 | 31750 | 31800 | 31800 | 31750 | 306 |
| 535 | 20250113 | 103500 | 3625919450 | 31850 | 31800 | 31850 | 31750 | 166 |
| 536 | 20250113 | 103400 | 3620644900 | 31800 | 31800 | 31850 | 31750 | 454 |
| 537 | 20250113 | 103300 | 3606206200 | 31800 | 31800 | 31800 | 31800 | 269 |
| 538 | 20250113 | 103200 | 3597652000 | 31800 | 31850 | 31850 | 31800 | 7 |
| 539 | 20250113 | 103100 | 3597429100 | 31800 | 31850 | 31850 | 31800 | 31 |
| 540 | 20250113 | 103000 | 3596443000 | 31850 | 31800 | 31850 | 31800 | 152 |
| 541 | 20250113 | 102900 | 3591609050 | 31800 | 31800 | 31850 | 31800 | 250 |
| 542 | 20250113 | 102800 | 3583657950 | 31850 | 31800 | 31850 | 31800 | 152 |
| 543 | 20250113 | 102700 | 3578823350 | 31800 | 31750 | 31800 | 31750 | 565 |
| 544 | 20250113 | 102600 | 3560883300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 545 | 20250113 | 102500 | 3560883300 | 31750 | 31800 | 31800 | 31750 | 184 |
| 546 | 20250113 | 102400 | 3555040800 | 31850 | 31900 | 31900 | 31850 | 9 |
| 547 | 20250113 | 102300 | 3554753750 | 31900 | 31850 | 31900 | 31850 | 6 |
| 548 | 20250113 | 102200 | 3554562600 | 31700 | 31850 | 31900 | 31700 | 1194 |
| 549 | 20250113 | 102100 | 3516626850 | 31850 | 31850 | 31850 | 31800 | 13 |
| 550 | 20250113 | 102000 | 3516213050 | 31850 | 31800 | 31850 | 31800 | 4 |
| 551 | 20250113 | 101900 | 3516085800 | 31800 | 31850 | 31850 | 31800 | 76 |
| 552 | 20250113 | 101800 | 3513667750 | 31850 | 31900 | 31900 | 31850 | 2 |
| 553 | 20250113 | 101700 | 3513604000 | 31900 | 31950 | 31950 | 31800 | 302 |
| 554 | 20250113 | 101600 | 3503971750 | 31950 | 31900 | 31950 | 31900 | 2171 |
| 555 | 20250113 | 101500 | 3434701300 | 31850 | 31750 | 31850 | 31700 | 1018 |
| 556 | 20250113 | 101400 | 3402356500 | 31750 | 31750 | 31750 | 31750 | 254 |
| 557 | 20250113 | 101300 | 3394292000 | 31750 | 31750 | 31750 | 31700 | 567 |
| 558 | 20250113 | 101200 | 3376300150 | 31800 | 31750 | 31800 | 31700 | 112 |
| 559 | 20250113 | 101100 | 3372748400 | 31700 | 31750 | 31750 | 31700 | 1360 |
| 560 | 20250113 | 101000 | 3329632050 | 31750 | 31750 | 31750 | 31750 | 647 |
| 561 | 20250113 | 100900 | 3309089800 | 31850 | 31850 | 31850 | 31850 | 284 |
| 562 | 20250113 | 100800 | 3300044400 | 31800 | 31750 | 31800 | 31700 | 386 |
| 563 | 20250113 | 100700 | 3287785950 | 31700 | 31750 | 31800 | 31700 | 424 |
| 564 | 20250113 | 100600 | 3274328350 | 31750 | 31750 | 31750 | 31700 | 216 |
| 565 | 20250113 | 100500 | 3267471850 | 31750 | 31750 | 31750 | 31700 | 889 |
| 566 | 20250113 | 100400 | 3239251250 | 31800 | 31800 | 31800 | 31750 | 752 |
| 567 | 20250113 | 100300 | 3215355700 | 31750 | 31750 | 31750 | 31750 | 417 |
| 568 | 20250113 | 100200 | 3202115950 | 31750 | 31750 | 31750 | 31750 | 263 |
| 569 | 20250113 | 100100 | 3193765700 | 31750 | 31800 | 31800 | 31750 | 39 |
| 570 | 20250113 | 100000 | 3192526950 | 31800 | 31800 | 31800 | 31750 | 190 |
| 571 | 20250113 | 095900 | 3186492950 | 31800 | 31800 | 31800 | 31750 | 322 |
| 572 | 20250113 | 095800 | 3176268350 | 31800 | 31750 | 31850 | 31750 | 395 |
| 573 | 20250113 | 095700 | 3163699050 | 31750 | 31800 | 31800 | 31750 | 262 |
| 574 | 20250113 | 095600 | 3155368850 | 31750 | 31800 | 31800 | 31750 | 75 |
| 575 | 20250113 | 095500 | 3152986400 | 31800 | 31800 | 31850 | 31800 | 309 |
| 576 | 20250113 | 095400 | 3143156850 | 31850 | 31800 | 31850 | 31800 | 241 |
| 577 | 20250113 | 095300 | 3135484700 | 31800 | 31800 | 31850 | 31800 | 272 |
| 578 | 20250113 | 095200 | 3126827300 | 31800 | 31750 | 31800 | 31700 | 763 |
| 579 | 20250113 | 095100 | 3102601400 | 31750 | 31800 | 31800 | 31750 | 144 |
| 580 | 20250113 | 095000 | 3098022250 | 31750 | 31850 | 31850 | 31750 | 1337 |
| 581 | 20250113 | 094900 | 3055458750 | 31850 | 31700 | 31850 | 31700 | 1794 |
| 582 | 20250113 | 094800 | 2998444700 | 31750 | 31750 | 31750 | 31700 | 20 |
| 583 | 20250113 | 094700 | 2997809750 | 31700 | 31650 | 31700 | 31650 | 202 |
| 584 | 20250113 | 094600 | 2991408250 | 31700 | 31700 | 31700 | 31650 | 82 |
| 585 | 20250113 | 094500 | 2988812750 | 31600 | 31650 | 31650 | 31600 | 1132 |
| 586 | 20250113 | 094400 | 2953034300 | 31650 | 31650 | 31700 | 31650 | 50 |
| 587 | 20250113 | 094300 | 2951451350 | 31650 | 31650 | 31650 | 31650 | 253 |
| 588 | 20250113 | 094200 | 2943443900 | 31750 | 31700 | 31750 | 31700 | 122 |
| 589 | 20250113 | 094100 | 2939575300 | 31700 | 31750 | 31750 | 31700 | 138 |
| 590 | 20250113 | 094000 | 2935197850 | 31700 | 31700 | 31800 | 31700 | 827 |
| 591 | 20250113 | 093900 | 2908951000 | 31700 | 31700 | 31750 | 31700 | 492 |
| 592 | 20250113 | 093800 | 2893345250 | 31700 | 31700 | 31750 | 31700 | 154 |
| 593 | 20250113 | 093700 | 2888463150 | 31700 | 31700 | 31700 | 31650 | 108 |
| 594 | 20250113 | 093600 | 2885044450 | 31700 | 31600 | 31700 | 31600 | 335 |
| 595 | 20250113 | 093500 | 2874442350 | 31650 | 31700 | 31700 | 31600 | 897 |
| 596 | 20250113 | 093400 | 2846053300 | 31700 | 31750 | 31750 | 31650 | 720 |
| 597 | 20250113 | 093300 | 2823230700 | 31800 | 31800 | 31900 | 31750 | 2260 |
| 598 | 20250113 | 093200 | 2751345850 | 31800 | 31700 | 31800 | 31700 | 1771 |
| 599 | 20250113 | 093100 | 2695154450 | 31700 | 31700 | 31700 | 31650 | 128 |
| 600 | 20250113 | 093000 | 2691099150 | 31700 | 31700 | 31750 | 31650 | 500 |
| 601 | 20250113 | 092900 | 2675237100 | 31750 | 31650 | 31750 | 31650 | 1355 |
| 602 | 20250113 | 092800 | 2632329000 | 31650 | 31650 | 31700 | 31650 | 1367 |
| 603 | 20250113 | 092700 | 2589062750 | 31650 | 31700 | 31700 | 31650 | 1206 |
| 604 | 20250113 | 092600 | 2550874900 | 31750 | 31700 | 31750 | 31700 | 430 |
| 605 | 20250113 | 092500 | 2537243250 | 31700 | 31700 | 31750 | 31650 | 1794 |
| 606 | 20250113 | 092400 | 2480372250 | 31750 | 31600 | 31750 | 31550 | 1274 |
| 607 | 20250113 | 092300 | 2440067350 | 31550 | 31550 | 31600 | 31550 | 1191 |
| 608 | 20250113 | 092200 | 2402451800 | 31550 | 31550 | 31550 | 31500 | 1004 |
| 609 | 20250113 | 092100 | 2370806250 | 31550 | 31550 | 31550 | 31500 | 367 |
| 610 | 20250113 | 092000 | 2359235950 | 31500 | 31500 | 31550 | 31500 | 626 |
| 611 | 20250113 | 091900 | 2339514950 | 31500 | 31450 | 31550 | 31400 | 1552 |
| 612 | 20250113 | 091800 | 2290623050 | 31450 | 31450 | 31500 | 31350 | 865 |
| 613 | 20250113 | 091700 | 2263481050 | 31450 | 31450 | 31500 | 31350 | 864 |
| 614 | 20250113 | 091600 | 2236338550 | 31450 | 31400 | 31450 | 31400 | 531 |
| 615 | 20250113 | 091500 | 2219650800 | 31400 | 31450 | 31450 | 31350 | 785 |
| 616 | 20250113 | 091400 | 2195001850 | 31450 | 31450 | 31500 | 31400 | 1624 |
| 617 | 20250113 | 091300 | 2143964300 | 31400 | 31400 | 31450 | 31350 | 428 |
| 618 | 20250113 | 091200 | 2130514150 | 31400 | 31300 | 31400 | 31300 | 2500 |
| 619 | 20250113 | 091100 | 2052077550 | 31250 | 31200 | 31300 | 31200 | 432 |
| 620 | 20250113 | 091000 | 2038567950 | 31200 | 31150 | 31200 | 31100 | 2669 |
| 621 | 20250113 | 090900 | 1955500150 | 31150 | 31200 | 31250 | 31150 | 2816 |
| 622 | 20250113 | 090800 | 1867680050 | 31300 | 31300 | 31400 | 31250 | 2221 |
| 623 | 20250113 | 090700 | 1798214900 | 31250 | 31300 | 31300 | 31250 | 730 |
| 624 | 20250113 | 090600 | 1775369400 | 31250 | 31500 | 31500 | 31250 | 2951 |
| 625 | 20250113 | 090500 | 1682936250 | 31450 | 31300 | 31500 | 31300 | 4714 |
| 626 | 20250113 | 090400 | 1535071700 | 31300 | 31150 | 31300 | 31150 | 3010 |
| 627 | 20250113 | 090300 | 1441083800 | 31150 | 31300 | 31300 | 31000 | 9602 |
| 628 | 20250113 | 090200 | 1142285700 | 31300 | 31150 | 31350 | 31150 | 4283 |
| 629 | 20250113 | 090100 | 1008404700 | 31100 | 31000 | 31300 | 30650 | 13072 |
| 630 | 20250113 | 090000 | 603808650 | 31000 | 32050 | 32150 | 31000 | 18226 |