33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 3 | 20250113 | 192000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250113 | 191900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250113 | 191800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250113 | 191700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250113 | 191600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250113 | 191500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250113 | 191400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250113 | 191300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250113 | 191200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250113 | 191100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250113 | 191000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250113 | 190900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250113 | 190800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250113 | 190700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250113 | 190600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250113 | 190500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250113 | 190400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250113 | 190300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250113 | 190200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250113 | 190100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250113 | 190000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250113 | 185900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250113 | 185800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250113 | 185700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250113 | 185600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250113 | 185500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250113 | 185400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250113 | 185300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250113 | 185200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250113 | 185100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 33 | 20250113 | 185000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250113 | 184900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250113 | 184800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250113 | 184700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250113 | 184600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250113 | 184500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250113 | 184400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250113 | 184300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250113 | 184200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250113 | 184100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250113 | 184000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250113 | 183900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250113 | 183800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250113 | 183700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250113 | 183600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250113 | 183500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250113 | 183400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250113 | 183300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250113 | 183200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250113 | 183100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250113 | 183000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250113 | 182900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250113 | 182800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250113 | 182700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250113 | 182600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250113 | 182500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250113 | 182400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250113 | 182300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250113 | 182200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250113 | 182100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 63 | 20250113 | 182000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250113 | 181900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250113 | 181800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250113 | 181700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250113 | 181600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250113 | 181500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250113 | 181400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250113 | 181300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250113 | 181200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250113 | 181100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250113 | 181000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250113 | 180900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250113 | 180800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250113 | 180700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250113 | 180600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250113 | 180500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250113 | 180400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250113 | 180300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250113 | 180200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250113 | 180100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250113 | 180000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250113 | 175900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250113 | 175800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250113 | 175700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250113 | 175600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250113 | 175500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250113 | 175400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250113 | 175300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250113 | 175200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250113 | 175100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 93 | 20250113 | 175000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250113 | 174900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250113 | 174800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250113 | 174700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250113 | 174600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250113 | 174500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250113 | 174400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250113 | 174300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250113 | 174200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250113 | 174100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250113 | 174000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250113 | 173900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250113 | 173800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250113 | 173700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250113 | 173600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250113 | 173500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250113 | 173400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250113 | 173300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250113 | 173200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250113 | 173100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250113 | 173000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250113 | 172900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250113 | 172800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250113 | 172700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250113 | 172600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250113 | 172500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250113 | 172400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250113 | 172300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250113 | 172200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250113 | 172100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 123 | 20250113 | 172000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250113 | 171900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250113 | 171800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250113 | 171700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250113 | 171600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250113 | 171500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250113 | 171400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250113 | 171300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250113 | 171200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250113 | 171100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250113 | 171000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250113 | 170900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250113 | 170800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250113 | 170700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250113 | 170600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250113 | 170500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250113 | 170400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250113 | 170300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250113 | 170200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250113 | 170100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250113 | 170000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250113 | 165900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250113 | 165800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250113 | 165700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250113 | 165600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250113 | 165500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250113 | 165400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250113 | 165300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250113 | 165200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250113 | 165100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 153 | 20250113 | 165000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250113 | 164900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250113 | 164800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250113 | 164700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250113 | 164600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250113 | 164500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250113 | 164400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250113 | 164300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250113 | 164200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250113 | 164100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250113 | 164000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250113 | 163900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250113 | 163800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250113 | 163700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250113 | 163600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250113 | 163500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250113 | 163400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250113 | 163300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250113 | 163200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250113 | 163100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250113 | 163000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250113 | 162900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250113 | 162800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250113 | 162700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250113 | 162600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20250113 | 162500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250113 | 162400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250113 | 162300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250113 | 162200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250113 | 162100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 183 | 20250113 | 162000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250113 | 161900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250113 | 161800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250113 | 161700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250113 | 161600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250113 | 161500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250113 | 161400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250113 | 161300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250113 | 161200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250113 | 161100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250113 | 161000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250113 | 160900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250113 | 160800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250113 | 160700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250113 | 160600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20250113 | 160500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20250113 | 160400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20250113 | 160300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20250113 | 160200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20250113 | 160100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20250113 | 160000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20250113 | 155900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20250113 | 155800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20250113 | 155700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20250113 | 155600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20250113 | 155500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20250113 | 155400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20250113 | 155300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20250113 | 155200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20250113 | 155100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 213 | 20250113 | 155000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20250113 | 154900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20250113 | 154800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20250113 | 154700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20250113 | 154600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20250113 | 154500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20250113 | 154400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20250113 | 154300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20250113 | 154200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20250113 | 154100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20250113 | 154000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20250113 | 153900 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20250113 | 153800 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20250113 | 153700 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20250113 | 153600 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20250113 | 153500 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20250113 | 153400 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20250113 | 153300 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20250113 | 153200 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20250113 | 153100 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20250113 | 153000 | 9406717900 | 32750 | 32750 | 32750 | 32750 | 6257 |
| 234 | 20250113 | 152900 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20250113 | 152800 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20250113 | 152700 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20250113 | 152600 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20250113 | 152500 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20250113 | 152400 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20250113 | 152300 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20250113 | 152200 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20250113 | 152100 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20250113 | 152000 | 9201801150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20250113 | 151900 | 9201801150 | 32750 | 32850 | 32850 | 32750 | 1922 |
| 245 | 20250113 | 151800 | 9138795150 | 32800 | 32700 | 32850 | 32700 | 2138 |
| 246 | 20250113 | 151700 | 9068784500 | 32700 | 32750 | 32750 | 32700 | 646 |
| 247 | 20250113 | 151600 | 9047648400 | 32700 | 32750 | 32750 | 32700 | 615 |
| 248 | 20250113 | 151500 | 9027521000 | 32700 | 32700 | 32750 | 32700 | 563 |
| 249 | 20250113 | 151400 | 9009101000 | 32700 | 32700 | 32750 | 32700 | 796 |
| 250 | 20250113 | 151300 | 8983047450 | 32700 | 32750 | 32750 | 32700 | 444 |
| 251 | 20250113 | 151200 | 8968515500 | 32700 | 32750 | 32750 | 32700 | 584 |
| 252 | 20250113 | 151100 | 8949402650 | 32700 | 32800 | 32850 | 32700 | 2743 |
| 253 | 20250113 | 151000 | 8859507050 | 32800 | 32800 | 32850 | 32800 | 592 |
| 254 | 20250113 | 150900 | 8840080300 | 32800 | 32850 | 32850 | 32750 | 391 |
| 255 | 20250113 | 150800 | 8827253550 | 32850 | 32850 | 32850 | 32750 | 869 |
| 256 | 20250113 | 150700 | 8798744600 | 32850 | 32850 | 32850 | 32800 | 693 |
| 257 | 20250113 | 150600 | 8775999650 | 32850 | 32800 | 32850 | 32800 | 694 |
| 258 | 20250113 | 150500 | 8753226550 | 32800 | 32800 | 32850 | 32800 | 597 |
| 259 | 20250113 | 150400 | 8733634900 | 32850 | 32850 | 32850 | 32850 | 439 |
| 260 | 20250113 | 150300 | 8719213750 | 32800 | 32850 | 32850 | 32800 | 340 |
| 261 | 20250113 | 150200 | 8708050600 | 32850 | 32800 | 32850 | 32800 | 1898 |
| 262 | 20250113 | 150100 | 8645778050 | 32750 | 32750 | 32800 | 32750 | 536 |
| 263 | 20250113 | 150000 | 8628212500 | 32750 | 32700 | 32800 | 32700 | 643 |
| 264 | 20250113 | 145900 | 8607150600 | 32700 | 32750 | 32800 | 32700 | 774 |
| 265 | 20250113 | 145800 | 8581796150 | 32750 | 32750 | 32800 | 32750 | 445 |
| 266 | 20250113 | 145700 | 8567207900 | 32750 | 32750 | 32800 | 32750 | 356 |
| 267 | 20250113 | 145600 | 8555539450 | 32750 | 32800 | 32800 | 32750 | 951 |
| 268 | 20250113 | 145500 | 8524379900 | 32750 | 32800 | 32800 | 32750 | 454 |
| 269 | 20250113 | 145400 | 8509495650 | 32750 | 32750 | 32800 | 32750 | 251 |
| 270 | 20250113 | 145300 | 8501267750 | 32750 | 32750 | 32800 | 32750 | 474 |
| 271 | 20250113 | 145200 | 8485732000 | 32750 | 32750 | 32800 | 32700 | 656 |
| 272 | 20250113 | 145100 | 8464233450 | 32750 | 32750 | 32800 | 32750 | 1523 |
| 273 | 20250113 | 145000 | 8414342900 | 32750 | 32750 | 32800 | 32750 | 381 |
| 274 | 20250113 | 144900 | 8401852250 | 32750 | 32800 | 32850 | 32750 | 373 |
| 275 | 20250113 | 144800 | 8389620050 | 32800 | 32750 | 32850 | 32750 | 444 |
| 276 | 20250113 | 144700 | 8375061300 | 32750 | 32750 | 32800 | 32750 | 450 |
| 277 | 20250113 | 144600 | 8360310600 | 32750 | 32750 | 32800 | 32750 | 450 |
| 278 | 20250113 | 144500 | 8345553600 | 32750 | 32800 | 32800 | 32750 | 444 |
| 279 | 20250113 | 144400 | 8330997700 | 32800 | 32750 | 32800 | 32750 | 341 |
| 280 | 20250113 | 144300 | 8319819750 | 32800 | 32750 | 32800 | 32750 | 1348 |
| 281 | 20250113 | 144200 | 8275613700 | 32750 | 32800 | 32800 | 32750 | 386 |
| 282 | 20250113 | 144100 | 8262960050 | 32750 | 32800 | 32800 | 32750 | 894 |
| 283 | 20250113 | 144000 | 8233672300 | 32750 | 32750 | 32800 | 32750 | 625 |
| 284 | 20250113 | 143900 | 8213185500 | 32750 | 32750 | 32800 | 32700 | 468 |
| 285 | 20250113 | 143800 | 8197850700 | 32800 | 32650 | 32800 | 32650 | 3864 |
| 286 | 20250113 | 143700 | 8071424050 | 32600 | 32600 | 32650 | 32600 | 517 |
| 287 | 20250113 | 143600 | 8054551350 | 32600 | 32600 | 32600 | 32600 | 343 |
| 288 | 20250113 | 143500 | 8043369550 | 32600 | 32550 | 32600 | 32550 | 372 |
| 289 | 20250113 | 143400 | 8031253350 | 32550 | 32550 | 32600 | 32450 | 2198 |
| 290 | 20250113 | 143300 | 7959808700 | 32550 | 32500 | 32550 | 32500 | 275 |
| 291 | 20250113 | 143200 | 7950861250 | 32450 | 32450 | 32500 | 32450 | 2691 |
| 292 | 20250113 | 143100 | 7863495150 | 32450 | 32450 | 32500 | 32450 | 568 |
| 293 | 20250113 | 143000 | 7845049600 | 32450 | 32450 | 32500 | 32450 | 382 |
| 294 | 20250113 | 142900 | 7832650750 | 32500 | 32500 | 32500 | 32450 | 202 |
| 295 | 20250113 | 142800 | 7826094650 | 32500 | 32500 | 32500 | 32450 | 191 |
| 296 | 20250113 | 142700 | 7819893650 | 32450 | 32500 | 32500 | 32450 | 465 |
| 297 | 20250113 | 142600 | 7804803800 | 32450 | 32550 | 32550 | 32450 | 4300 |
| 298 | 20250113 | 142500 | 7665043550 | 32600 | 32550 | 32600 | 32550 | 405 |
| 299 | 20250113 | 142400 | 7651860000 | 32550 | 32550 | 32600 | 32550 | 184 |
| 300 | 20250113 | 142300 | 7645870050 | 32550 | 32600 | 32600 | 32550 | 541 |
| 301 | 20250113 | 142200 | 7628251550 | 32600 | 32550 | 32600 | 32550 | 238 |
| 302 | 20250113 | 142100 | 7620503850 | 32550 | 32550 | 32600 | 32550 | 160 |
| 303 | 20250113 | 142000 | 7615295100 | 32550 | 32550 | 32600 | 32550 | 200 |
| 304 | 20250113 | 141900 | 7608784500 | 32550 | 32550 | 32600 | 32500 | 473 |
| 305 | 20250113 | 141800 | 7593388900 | 32550 | 32550 | 32550 | 32500 | 151 |
| 306 | 20250113 | 141700 | 7588474100 | 32550 | 32500 | 32550 | 32500 | 683 |
| 307 | 20250113 | 141600 | 7566244950 | 32500 | 32500 | 32550 | 32500 | 311 |
| 308 | 20250113 | 141500 | 7556131300 | 32550 | 32550 | 32600 | 32500 | 964 |
| 309 | 20250113 | 141400 | 7524752600 | 32600 | 32600 | 32600 | 32550 | 142 |
| 310 | 20250113 | 141300 | 7520128200 | 32550 | 32600 | 32600 | 32550 | 154 |
| 311 | 20250113 | 141200 | 7515114700 | 32550 | 32600 | 32600 | 32550 | 345 |
| 312 | 20250113 | 141100 | 7503880650 | 32600 | 32600 | 32650 | 32550 | 1013 |
| 313 | 20250113 | 141000 | 7470859700 | 32650 | 32600 | 32650 | 32600 | 247 |
| 314 | 20250113 | 140900 | 7462803350 | 32650 | 32600 | 32650 | 32600 | 317 |
| 315 | 20250113 | 140800 | 7452465000 | 32600 | 32600 | 32650 | 32600 | 150 |
| 316 | 20250113 | 140700 | 7447574250 | 32600 | 32600 | 32650 | 32600 | 277 |
| 317 | 20250113 | 140600 | 7438538250 | 32600 | 32600 | 32650 | 32600 | 175 |
| 318 | 20250113 | 140500 | 7432832550 | 32600 | 32600 | 32650 | 32600 | 169 |
| 319 | 20250113 | 140400 | 7427320800 | 32650 | 32650 | 32650 | 32600 | 205 |
| 320 | 20250113 | 140300 | 7420635600 | 32600 | 32600 | 32650 | 32600 | 326 |
| 321 | 20250113 | 140200 | 7410005150 | 32600 | 32600 | 32650 | 32600 | 197 |
| 322 | 20250113 | 140100 | 7403582100 | 32600 | 32650 | 32650 | 32600 | 196 |
| 323 | 20250113 | 140000 | 7397189850 | 32600 | 32600 | 32650 | 32600 | 204 |
| 324 | 20250113 | 135900 | 7390539300 | 32550 | 32600 | 32600 | 32550 | 404 |
| 325 | 20250113 | 135800 | 7377378950 | 32550 | 32600 | 32600 | 32550 | 320 |
| 326 | 20250113 | 135700 | 7366960400 | 32550 | 32550 | 32600 | 32550 | 364 |
| 327 | 20250113 | 135600 | 7355098050 | 32550 | 32600 | 32600 | 32550 | 253 |
| 328 | 20250113 | 135500 | 7346858850 | 32600 | 32550 | 32600 | 32550 | 217 |
| 329 | 20250113 | 135400 | 7339789650 | 32550 | 32550 | 32600 | 32550 | 243 |
| 330 | 20250113 | 135300 | 7331879300 | 32600 | 32550 | 32600 | 32550 | 147 |
| 331 | 20250113 | 135200 | 7327092750 | 32550 | 32550 | 32600 | 32550 | 1639 |
| 332 | 20250113 | 135100 | 7273735000 | 32550 | 32550 | 32600 | 32550 | 138 |
| 333 | 20250113 | 135000 | 7269241750 | 32600 | 32600 | 32650 | 32550 | 5787 |
| 334 | 20250113 | 134900 | 7080587700 | 32600 | 32600 | 32650 | 32600 | 609 |
| 335 | 20250113 | 134800 | 7060727600 | 32650 | 32650 | 32650 | 32600 | 237 |
| 336 | 20250113 | 134700 | 7052995550 | 32600 | 32650 | 32700 | 32600 | 538 |
| 337 | 20250113 | 134600 | 7035435900 | 32650 | 32650 | 32650 | 32600 | 980 |
| 338 | 20250113 | 134500 | 7003444550 | 32600 | 32700 | 32700 | 32600 | 2281 |
| 339 | 20250113 | 134400 | 6928984950 | 32700 | 32650 | 32700 | 32650 | 327 |
| 340 | 20250113 | 134300 | 6918298700 | 32700 | 32650 | 32700 | 32650 | 341 |
| 341 | 20250113 | 134200 | 6907157200 | 32650 | 32700 | 32700 | 32650 | 343 |
| 342 | 20250113 | 134100 | 6895954900 | 32650 | 32650 | 32700 | 32650 | 384 |
| 343 | 20250113 | 134000 | 6883409900 | 32650 | 32700 | 32700 | 32650 | 150 |
| 344 | 20250113 | 133900 | 6878510400 | 32700 | 32700 | 32700 | 32650 | 141 |
| 345 | 20250113 | 133800 | 6873900900 | 32700 | 32700 | 32700 | 32650 | 636 |
| 346 | 20250113 | 133700 | 6853104450 | 32700 | 32650 | 32700 | 32650 | 64 |
| 347 | 20250113 | 133600 | 6851012250 | 32700 | 32650 | 32700 | 32650 | 192 |
| 348 | 20250113 | 133500 | 6844734700 | 32700 | 32650 | 32700 | 32650 | 91 |
| 349 | 20250113 | 133400 | 6841760500 | 32650 | 32700 | 32700 | 32650 | 100 |
| 350 | 20250113 | 133300 | 6838492200 | 32650 | 32650 | 32700 | 32650 | 84 |
| 351 | 20250113 | 133200 | 6835746600 | 32700 | 32650 | 32700 | 32650 | 248 |
| 352 | 20250113 | 133100 | 6827637700 | 32700 | 32750 | 32750 | 32700 | 271 |
| 353 | 20250113 | 133000 | 6818775400 | 32700 | 32700 | 32750 | 32700 | 546 |
| 354 | 20250113 | 132900 | 6800920900 | 32750 | 32700 | 32750 | 32700 | 239 |
| 355 | 20250113 | 132800 | 6793104850 | 32700 | 32750 | 32750 | 32700 | 118 |
| 356 | 20250113 | 132700 | 6789243950 | 32750 | 32700 | 32750 | 32700 | 409 |
| 357 | 20250113 | 132600 | 6775868950 | 32700 | 32700 | 32750 | 32700 | 70 |
| 358 | 20250113 | 132500 | 6773579200 | 32750 | 32700 | 32750 | 32700 | 158 |
| 359 | 20250113 | 132400 | 6768409800 | 32750 | 32700 | 32750 | 32700 | 757 |
| 360 | 20250113 | 132300 | 6743653800 | 32750 | 32700 | 32750 | 32700 | 663 |
| 361 | 20250113 | 132200 | 6721970800 | 32750 | 32700 | 32750 | 32700 | 161 |
| 362 | 20250113 | 132100 | 6716699550 | 32700 | 32700 | 32750 | 32700 | 163 |
| 363 | 20250113 | 132000 | 6711363000 | 32700 | 32700 | 32750 | 32700 | 128 |
| 364 | 20250113 | 131900 | 6707174250 | 32700 | 32700 | 32750 | 32700 | 228 |
| 365 | 20250113 | 131800 | 6699714450 | 32700 | 32800 | 32800 | 32700 | 577 |
| 366 | 20250113 | 131700 | 6680817500 | 32800 | 32800 | 32800 | 32750 | 202 |
| 367 | 20250113 | 131600 | 6674195600 | 32800 | 32750 | 32800 | 32750 | 85 |
| 368 | 20250113 | 131500 | 6671409250 | 32800 | 32750 | 32800 | 32750 | 182 |
| 369 | 20250113 | 131400 | 6665446050 | 32750 | 32700 | 32750 | 32700 | 1284 |
| 370 | 20250113 | 131300 | 6623395850 | 32700 | 32700 | 32750 | 32700 | 165 |
| 371 | 20250113 | 131200 | 6617997500 | 32700 | 32700 | 32750 | 32700 | 43 |
| 372 | 20250113 | 131100 | 6616590550 | 32700 | 32700 | 32750 | 32700 | 223 |
| 373 | 20250113 | 131000 | 6609289600 | 32750 | 32700 | 32750 | 32700 | 216 |
| 374 | 20250113 | 130900 | 6602216250 | 32700 | 32700 | 32750 | 32650 | 890 |
| 375 | 20250113 | 130800 | 6573114550 | 32650 | 32650 | 32700 | 32650 | 80 |
| 376 | 20250113 | 130700 | 6570500200 | 32700 | 32750 | 32750 | 32650 | 917 |
| 377 | 20250113 | 130600 | 6540513750 | 32700 | 32750 | 32750 | 32700 | 118 |
| 378 | 20250113 | 130500 | 6536654350 | 32700 | 32700 | 32750 | 32700 | 65 |
| 379 | 20250113 | 130400 | 6534527800 | 32700 | 32750 | 32750 | 32700 | 61 |
| 380 | 20250113 | 130300 | 6532532200 | 32700 | 32750 | 32750 | 32700 | 198 |
| 381 | 20250113 | 130200 | 6526051300 | 32700 | 32650 | 32700 | 32650 | 198 |
| 382 | 20250113 | 130100 | 6519578800 | 32700 | 32700 | 32700 | 32650 | 47 |
| 383 | 20250113 | 130000 | 6518042600 | 32700 | 32700 | 32700 | 32650 | 91 |
| 384 | 20250113 | 125900 | 6515069250 | 32700 | 32700 | 32700 | 32650 | 174 |
| 385 | 20250113 | 125800 | 6509379500 | 32700 | 32700 | 32750 | 32700 | 260 |
| 386 | 20250113 | 125700 | 6500876650 | 32750 | 32700 | 32750 | 32700 | 33 |
| 387 | 20250113 | 125600 | 6499796800 | 32750 | 32650 | 32750 | 32650 | 578 |
| 388 | 20250113 | 125500 | 6480905400 | 32650 | 32650 | 32700 | 32650 | 51 |
| 389 | 20250113 | 125400 | 6479239550 | 32650 | 32650 | 32700 | 32650 | 45 |
| 390 | 20250113 | 125300 | 6477769700 | 32650 | 32650 | 32700 | 32650 | 1272 |
| 391 | 20250113 | 125200 | 6436238250 | 32650 | 32650 | 32700 | 32650 | 828 |
| 392 | 20250113 | 125100 | 6409199850 | 32650 | 32700 | 32700 | 32650 | 403 |
| 393 | 20250113 | 125000 | 6396033600 | 32650 | 32700 | 32700 | 32650 | 99 |
| 394 | 20250113 | 124900 | 6392800650 | 32650 | 32700 | 32700 | 32650 | 126 |
| 395 | 20250113 | 124800 | 6388685850 | 32650 | 32650 | 32650 | 32650 | 60 |
| 396 | 20250113 | 124700 | 6386726850 | 32700 | 32650 | 32700 | 32650 | 593 |
| 397 | 20250113 | 124600 | 6367359650 | 32700 | 32650 | 32700 | 32650 | 80 |
| 398 | 20250113 | 124500 | 6364746900 | 32700 | 32650 | 32700 | 32650 | 53 |
| 399 | 20250113 | 124400 | 6363015500 | 32650 | 32700 | 32700 | 32650 | 115 |
| 400 | 20250113 | 124300 | 6359258200 | 32650 | 32650 | 32650 | 32650 | 1070 |
| 401 | 20250113 | 124200 | 6324322700 | 32650 | 32700 | 32700 | 32650 | 145 |
| 402 | 20250113 | 124100 | 6319586700 | 32700 | 32700 | 32700 | 32650 | 203 |
| 403 | 20250113 | 124000 | 6312952800 | 32650 | 32650 | 32650 | 32650 | 622 |
| 404 | 20250113 | 123900 | 6292644500 | 32650 | 32650 | 32650 | 32650 | 660 |
| 405 | 20250113 | 123800 | 6271095500 | 32650 | 32650 | 32700 | 32650 | 577 |
| 406 | 20250113 | 123700 | 6252239200 | 32700 | 32650 | 32700 | 32650 | 255 |
| 407 | 20250113 | 123600 | 6243913300 | 32650 | 32700 | 32700 | 32650 | 76 |
| 408 | 20250113 | 123500 | 6241431800 | 32650 | 32700 | 32700 | 32650 | 882 |
| 409 | 20250113 | 123400 | 6212599350 | 32700 | 32700 | 32750 | 32700 | 26 |
| 410 | 20250113 | 123300 | 6211749000 | 32700 | 32700 | 32750 | 32700 | 29 |
| 411 | 20250113 | 123200 | 6210800650 | 32700 | 32700 | 32750 | 32700 | 277 |
| 412 | 20250113 | 123100 | 6201742450 | 32700 | 32700 | 32750 | 32700 | 250 |
| 413 | 20250113 | 123000 | 6193567400 | 32700 | 32700 | 32750 | 32700 | 214 |
| 414 | 20250113 | 122900 | 6186561100 | 32700 | 32700 | 32700 | 32700 | 31 |
| 415 | 20250113 | 122800 | 6185547400 | 32700 | 32700 | 32750 | 32700 | 79 |
| 416 | 20250113 | 122700 | 6182962100 | 32700 | 32700 | 32700 | 32700 | 49 |
| 417 | 20250113 | 122600 | 6181359800 | 32700 | 32700 | 32750 | 32650 | 1244 |
| 418 | 20250113 | 122500 | 6140680900 | 32700 | 32650 | 32700 | 32600 | 3279 |
| 419 | 20250113 | 122400 | 6033655500 | 32650 | 32650 | 32650 | 32650 | 714 |
| 420 | 20250113 | 122300 | 6010343400 | 32650 | 32700 | 32700 | 32650 | 562 |
| 421 | 20250113 | 122200 | 5991969200 | 32700 | 32700 | 32700 | 32650 | 2596 |
| 422 | 20250113 | 122100 | 5907097550 | 32700 | 32750 | 32750 | 32700 | 1518 |
| 423 | 20250113 | 122000 | 5857399950 | 32750 | 32750 | 32800 | 32750 | 300 |
| 424 | 20250113 | 121900 | 5847561500 | 32800 | 32750 | 32800 | 32750 | 49 |
| 425 | 20250113 | 121800 | 5845955800 | 32750 | 32800 | 32800 | 32750 | 105 |
| 426 | 20250113 | 121700 | 5842513750 | 32800 | 32750 | 32800 | 32750 | 35 |
| 427 | 20250113 | 121600 | 5841367450 | 32750 | 32750 | 32750 | 32750 | 13 |
| 428 | 20250113 | 121500 | 5840941700 | 32750 | 32800 | 32800 | 32750 | 55 |
| 429 | 20250113 | 121400 | 5839138550 | 32800 | 32800 | 32800 | 32750 | 654 |
| 430 | 20250113 | 121300 | 5817717150 | 32800 | 32750 | 32800 | 32750 | 111 |
| 431 | 20250113 | 121200 | 5814077300 | 32750 | 32750 | 32750 | 32750 | 13 |
| 432 | 20250113 | 121100 | 5813651550 | 32750 | 32750 | 32800 | 32750 | 65 |
| 433 | 20250113 | 121000 | 5811520250 | 32750 | 32800 | 32800 | 32750 | 30 |
| 434 | 20250113 | 120900 | 5810537450 | 32800 | 32800 | 32800 | 32750 | 112 |
| 435 | 20250113 | 120800 | 5806864450 | 32800 | 32750 | 32800 | 32750 | 57 |
| 436 | 20250113 | 120700 | 5804995700 | 32800 | 32750 | 32800 | 32750 | 249 |
| 437 | 20250113 | 120600 | 5796840700 | 32800 | 32750 | 32800 | 32750 | 64 |
| 438 | 20250113 | 120500 | 5794741650 | 32750 | 32800 | 32800 | 32750 | 40 |
| 439 | 20250113 | 120400 | 5793431000 | 32800 | 32850 | 32850 | 32800 | 565 |
| 440 | 20250113 | 120300 | 5774898800 | 32800 | 32800 | 32800 | 32800 | 25 |
| 441 | 20250113 | 120200 | 5774078800 | 32850 | 32800 | 32850 | 32800 | 52 |
| 442 | 20250113 | 120100 | 5772371500 | 32850 | 32800 | 32850 | 32800 | 201 |
| 443 | 20250113 | 120000 | 5765776300 | 32800 | 32800 | 32850 | 32800 | 234 |
| 444 | 20250113 | 115900 | 5758097350 | 32800 | 32750 | 32800 | 32750 | 334 |
| 445 | 20250113 | 115800 | 5747142700 | 32750 | 32750 | 32800 | 32750 | 129 |
| 446 | 20250113 | 115700 | 5742913200 | 32750 | 32750 | 32800 | 32750 | 117 |
| 447 | 20250113 | 115600 | 5739077000 | 32800 | 32750 | 32800 | 32750 | 4 |
| 448 | 20250113 | 115500 | 5738945850 | 32750 | 32750 | 32750 | 32750 | 19 |
| 449 | 20250113 | 115400 | 5738323600 | 32750 | 32750 | 32800 | 32750 | 288 |
| 450 | 20250113 | 115300 | 5728888450 | 32800 | 32750 | 32800 | 32750 | 15 |
| 451 | 20250113 | 115200 | 5728396600 | 32800 | 32800 | 32800 | 32750 | 203 |
| 452 | 20250113 | 115100 | 5721739450 | 32800 | 32800 | 32800 | 32800 | 1033 |
| 453 | 20250113 | 115000 | 5687857050 | 32800 | 32850 | 32850 | 32800 | 192 |
| 454 | 20250113 | 114900 | 5681559050 | 32850 | 32800 | 32850 | 32800 | 33 |
| 455 | 20250113 | 114800 | 5680475700 | 32800 | 32750 | 32850 | 32750 | 170 |
| 456 | 20250113 | 114700 | 5674892850 | 32850 | 32800 | 32850 | 32750 | 83 |
| 457 | 20250113 | 114600 | 5672171100 | 32800 | 32750 | 32800 | 32750 | 115 |
| 458 | 20250113 | 114500 | 5668399900 | 32750 | 32800 | 32850 | 32750 | 724 |
| 459 | 20250113 | 114400 | 5644655700 | 32850 | 32800 | 32850 | 32800 | 173 |
| 460 | 20250113 | 114300 | 5638978850 | 32800 | 32800 | 32800 | 32800 | 3 |
| 461 | 20250113 | 114200 | 5638880450 | 32800 | 32800 | 32800 | 32800 | 36 |
| 462 | 20250113 | 114100 | 5637699650 | 32800 | 32800 | 32850 | 32800 | 9 |
| 463 | 20250113 | 114000 | 5637404300 | 32800 | 32800 | 32850 | 32800 | 69 |
| 464 | 20250113 | 113900 | 5635138900 | 32800 | 32750 | 32800 | 32750 | 460 |
| 465 | 20250113 | 113800 | 5620051700 | 32750 | 32800 | 32800 | 32750 | 19 |
| 466 | 20250113 | 113700 | 5619428550 | 32850 | 32850 | 32850 | 32800 | 239 |
| 467 | 20250113 | 113600 | 5611589150 | 32850 | 32800 | 32850 | 32750 | 197 |
| 468 | 20250113 | 113500 | 5605119400 | 32750 | 32850 | 32850 | 32750 | 270 |
| 469 | 20250113 | 113400 | 5596258050 | 32850 | 32850 | 32850 | 32750 | 69 |
| 470 | 20250113 | 113300 | 5593992700 | 32750 | 32800 | 32850 | 32750 | 199 |
| 471 | 20250113 | 113200 | 5587464150 | 32800 | 32800 | 32800 | 32800 | 41 |
| 472 | 20250113 | 113100 | 5586119350 | 32800 | 32750 | 32800 | 32750 | 496 |
| 473 | 20250113 | 113000 | 5569852050 | 32750 | 32750 | 32800 | 32750 | 29 |
| 474 | 20250113 | 112900 | 5568901750 | 32750 | 32800 | 32800 | 32750 | 134 |
| 475 | 20250113 | 112800 | 5564510650 | 32800 | 32750 | 32800 | 32700 | 700 |
| 476 | 20250113 | 112700 | 5541558950 | 32700 | 32700 | 32750 | 32700 | 328 |
| 477 | 20250113 | 112600 | 5530828050 | 32700 | 32700 | 32800 | 32700 | 316 |
| 478 | 20250113 | 112500 | 5520494550 | 32700 | 32750 | 32800 | 32700 | 854 |
| 479 | 20250113 | 112400 | 5492528100 | 32700 | 32750 | 32800 | 32700 | 55 |
| 480 | 20250113 | 112300 | 5490724850 | 32750 | 32750 | 32800 | 32700 | 457 |
| 481 | 20250113 | 112200 | 5475754100 | 32700 | 32700 | 32700 | 32700 | 20 |
| 482 | 20250113 | 112100 | 5475100100 | 32700 | 32700 | 32700 | 32700 | 376 |
| 483 | 20250113 | 112000 | 5462804900 | 32700 | 32750 | 32750 | 32700 | 168 |
| 484 | 20250113 | 111900 | 5457304350 | 32700 | 32750 | 32750 | 32700 | 100 |
| 485 | 20250113 | 111800 | 5454032700 | 32700 | 32750 | 32750 | 32650 | 76 |
| 486 | 20250113 | 111700 | 5451546850 | 32750 | 32700 | 32750 | 32650 | 90 |
| 487 | 20250113 | 111600 | 5448602700 | 32700 | 32650 | 32700 | 32650 | 578 |
| 488 | 20250113 | 111500 | 5429703650 | 32700 | 32650 | 32700 | 32650 | 293 |
| 489 | 20250113 | 111400 | 5420128900 | 32650 | 32700 | 32700 | 32650 | 1162 |
| 490 | 20250113 | 111300 | 5382131850 | 32700 | 32750 | 32750 | 32700 | 275 |
| 491 | 20250113 | 111200 | 5373136100 | 32750 | 32700 | 32750 | 32700 | 258 |
| 492 | 20250113 | 111100 | 5364699350 | 32750 | 32750 | 32800 | 32750 | 612 |
| 493 | 20250113 | 111000 | 5344656200 | 32750 | 32750 | 32750 | 32750 | 44 |
| 494 | 20250113 | 110900 | 5343215200 | 32750 | 32750 | 32750 | 32750 | 139 |
| 495 | 20250113 | 110800 | 5338662950 | 32750 | 32800 | 32800 | 32750 | 30 |
| 496 | 20250113 | 110700 | 5337680250 | 32750 | 32700 | 32750 | 32700 | 72 |
| 497 | 20250113 | 110600 | 5335322450 | 32750 | 32750 | 32750 | 32700 | 357 |
| 498 | 20250113 | 110500 | 5323630750 | 32750 | 32800 | 32800 | 32750 | 229 |
| 499 | 20250113 | 110400 | 5316127550 | 32800 | 32850 | 32850 | 32800 | 193 |
| 500 | 20250113 | 110300 | 5309788250 | 32800 | 32700 | 32850 | 32700 | 396 |
| 501 | 20250113 | 110200 | 5296800850 | 32750 | 32750 | 32750 | 32700 | 398 |
| 502 | 20250113 | 110100 | 5283775400 | 32650 | 32700 | 32700 | 32650 | 736 |
| 503 | 20250113 | 110000 | 5259709050 | 32650 | 32650 | 32700 | 32650 | 100 |
| 504 | 20250113 | 105900 | 5256442700 | 32650 | 32650 | 32700 | 32650 | 471 |
| 505 | 20250113 | 105800 | 5241054500 | 32650 | 32650 | 32700 | 32650 | 104 |
| 506 | 20250113 | 105700 | 5237658600 | 32650 | 32650 | 32700 | 32650 | 186 |
| 507 | 20250113 | 105600 | 5231583100 | 32700 | 32650 | 32700 | 32650 | 884 |
| 508 | 20250113 | 105500 | 5202720350 | 32650 | 32700 | 32700 | 32650 | 990 |
| 509 | 20250113 | 105400 | 5170366600 | 32700 | 32800 | 32800 | 32700 | 896 |
| 510 | 20250113 | 105300 | 5141021500 | 32800 | 32800 | 32800 | 32750 | 240 |
| 511 | 20250113 | 105200 | 5133150100 | 32750 | 32750 | 32750 | 32750 | 122 |
| 512 | 20250113 | 105100 | 5129154600 | 32750 | 32750 | 32750 | 32750 | 41 |
| 513 | 20250113 | 105000 | 5127811850 | 32750 | 32800 | 32800 | 32750 | 348 |
| 514 | 20250113 | 104900 | 5116398450 | 32700 | 32650 | 32850 | 32650 | 624 |
| 515 | 20250113 | 104800 | 5095961550 | 32700 | 32700 | 32750 | 32650 | 608 |
| 516 | 20250113 | 104700 | 5076081750 | 32700 | 32750 | 32750 | 32700 | 861 |
| 517 | 20250113 | 104600 | 5047925750 | 32700 | 32700 | 32750 | 32700 | 436 |
| 518 | 20250113 | 104500 | 5033656650 | 32750 | 32750 | 32750 | 32700 | 692 |
| 519 | 20250113 | 104400 | 5010998450 | 32750 | 32800 | 32800 | 32750 | 309 |
| 520 | 20250113 | 104300 | 5000866950 | 32800 | 32800 | 32850 | 32800 | 377 |
| 521 | 20250113 | 104200 | 4988494800 | 32800 | 32750 | 32850 | 32750 | 464 |
| 522 | 20250113 | 104100 | 4973283350 | 32750 | 32800 | 32850 | 32700 | 6019 |
| 523 | 20250113 | 104000 | 4776086900 | 32800 | 32850 | 32850 | 32800 | 1979 |
| 524 | 20250113 | 103900 | 4711082800 | 32900 | 32900 | 32900 | 32850 | 138 |
| 525 | 20250113 | 103800 | 4706544150 | 32850 | 32900 | 32950 | 32850 | 530 |
| 526 | 20250113 | 103700 | 4689107900 | 32950 | 32950 | 32950 | 32900 | 63 |
| 527 | 20250113 | 103600 | 4687032500 | 32900 | 32950 | 32950 | 32900 | 242 |
| 528 | 20250113 | 103500 | 4679059300 | 33000 | 32950 | 33000 | 32900 | 586 |
| 529 | 20250113 | 103400 | 4659757150 | 32950 | 32900 | 32950 | 32900 | 66 |
| 530 | 20250113 | 103300 | 4657584000 | 32950 | 32900 | 32950 | 32900 | 46 |
| 531 | 20250113 | 103200 | 4656069500 | 32900 | 32900 | 33000 | 32900 | 227 |
| 532 | 20250113 | 103100 | 4648589600 | 32900 | 32850 | 32950 | 32850 | 957 |
| 533 | 20250113 | 103000 | 4617107450 | 32850 | 32850 | 32950 | 32850 | 77 |
| 534 | 20250113 | 102900 | 4614572600 | 32850 | 32800 | 32850 | 32800 | 265 |
| 535 | 20250113 | 102800 | 4605876500 | 32800 | 32850 | 32850 | 32800 | 1046 |
| 536 | 20250113 | 102700 | 4571524050 | 32900 | 32950 | 32950 | 32850 | 243 |
| 537 | 20250113 | 102600 | 4563534650 | 32900 | 32950 | 32950 | 32850 | 1088 |
| 538 | 20250113 | 102500 | 4527782900 | 32850 | 32900 | 32950 | 32850 | 274 |
| 539 | 20250113 | 102400 | 4518775500 | 32900 | 32900 | 32950 | 32850 | 438 |
| 540 | 20250113 | 102300 | 4504364950 | 32950 | 33000 | 33000 | 32900 | 375 |
| 541 | 20250113 | 102200 | 4492006600 | 32950 | 32950 | 32950 | 32950 | 1285 |
| 542 | 20250113 | 102100 | 4449665850 | 32950 | 32900 | 32950 | 32900 | 168 |
| 543 | 20250113 | 102000 | 4444132600 | 32950 | 32900 | 32950 | 32850 | 502 |
| 544 | 20250113 | 101900 | 4427625250 | 32900 | 32900 | 32900 | 32850 | 67 |
| 545 | 20250113 | 101800 | 4425422850 | 32950 | 32900 | 32950 | 32850 | 422 |
| 546 | 20250113 | 101700 | 4411538900 | 32900 | 32950 | 32950 | 32850 | 2631 |
| 547 | 20250113 | 101600 | 4324931800 | 32950 | 33000 | 33000 | 32950 | 143 |
| 548 | 20250113 | 101500 | 4320217900 | 32950 | 33000 | 33000 | 32950 | 118 |
| 549 | 20250113 | 101400 | 4316327800 | 32950 | 32950 | 33000 | 32950 | 163 |
| 550 | 20250113 | 101300 | 4310956900 | 32950 | 32950 | 33000 | 32950 | 268 |
| 551 | 20250113 | 101200 | 4302118300 | 32950 | 32950 | 33000 | 32950 | 1221 |
| 552 | 20250113 | 101100 | 4261885700 | 32950 | 32950 | 32950 | 32900 | 492 |
| 553 | 20250113 | 101000 | 4245676150 | 32950 | 32950 | 32950 | 32900 | 187 |
| 554 | 20250113 | 100900 | 4239521500 | 32900 | 32900 | 32950 | 32900 | 275 |
| 555 | 20250113 | 100800 | 4230462200 | 32950 | 32950 | 32950 | 32900 | 427 |
| 556 | 20250113 | 100700 | 4216411050 | 32950 | 32900 | 32950 | 32900 | 200 |
| 557 | 20250113 | 100600 | 4209829700 | 32950 | 32950 | 32950 | 32900 | 263 |
| 558 | 20250113 | 100500 | 4201175200 | 32900 | 32900 | 32950 | 32900 | 1625 |
| 559 | 20250113 | 100400 | 4147691000 | 32900 | 32950 | 32950 | 32900 | 193 |
| 560 | 20250113 | 100300 | 4141337400 | 32900 | 33000 | 33000 | 32900 | 1307 |
| 561 | 20250113 | 100200 | 4098271200 | 33000 | 33050 | 33050 | 32950 | 1102 |
| 562 | 20250113 | 100100 | 4061947100 | 33050 | 33100 | 33150 | 33000 | 1882 |
| 563 | 20250113 | 100000 | 3999782750 | 33150 | 33100 | 33150 | 33100 | 730 |
| 564 | 20250113 | 095900 | 3975616050 | 33150 | 33100 | 33150 | 33100 | 421 |
| 565 | 20250113 | 095800 | 3961669700 | 33150 | 33150 | 33200 | 33150 | 278 |
| 566 | 20250113 | 095700 | 3952453750 | 33200 | 33200 | 33200 | 33200 | 160 |
| 567 | 20250113 | 095600 | 3947141750 | 33250 | 33250 | 33250 | 33150 | 173 |
| 568 | 20250113 | 095500 | 3941396950 | 33250 | 33050 | 33250 | 33050 | 2690 |
| 569 | 20250113 | 095400 | 3852234900 | 33100 | 33100 | 33100 | 33050 | 1449 |
| 570 | 20250113 | 095300 | 3804322550 | 33050 | 33050 | 33100 | 33050 | 143 |
| 571 | 20250113 | 095200 | 3799593800 | 33050 | 33050 | 33100 | 33000 | 1179 |
| 572 | 20250113 | 095100 | 3760630400 | 33050 | 33150 | 33150 | 33050 | 1679 |
| 573 | 20250113 | 095000 | 3705049100 | 33150 | 33150 | 33150 | 33100 | 1025 |
| 574 | 20250113 | 094900 | 3671075500 | 33200 | 33200 | 33200 | 33150 | 585 |
| 575 | 20250113 | 094800 | 3651679250 | 33200 | 33200 | 33300 | 33150 | 2051 |
| 576 | 20250113 | 094700 | 3583587300 | 33200 | 33250 | 33300 | 33200 | 426 |
| 577 | 20250113 | 094600 | 3569422350 | 33200 | 33250 | 33250 | 33200 | 175 |
| 578 | 20250113 | 094500 | 3563604800 | 33200 | 33250 | 33250 | 33200 | 1060 |
| 579 | 20250113 | 094400 | 3528362650 | 33250 | 33250 | 33250 | 33200 | 164 |
| 580 | 20250113 | 094300 | 3522911250 | 33250 | 33250 | 33250 | 33200 | 173 |
| 581 | 20250113 | 094200 | 3517160400 | 33200 | 33250 | 33300 | 33200 | 214 |
| 582 | 20250113 | 094100 | 3510046900 | 33150 | 33200 | 33250 | 33150 | 1881 |
| 583 | 20250113 | 094000 | 3447594350 | 33150 | 33100 | 33200 | 33100 | 132 |
| 584 | 20250113 | 093900 | 3443219050 | 33150 | 33150 | 33150 | 33100 | 195 |
| 585 | 20250113 | 093800 | 3436755800 | 33150 | 33100 | 33150 | 33100 | 389 |
| 586 | 20250113 | 093700 | 3423877150 | 33100 | 33150 | 33150 | 33050 | 1530 |
| 587 | 20250113 | 093600 | 3373259400 | 33150 | 33200 | 33250 | 33150 | 76 |
| 588 | 20250113 | 093500 | 3370737400 | 33300 | 33100 | 33300 | 33100 | 950 |
| 589 | 20250113 | 093400 | 3339250250 | 33100 | 33100 | 33200 | 33000 | 3045 |
| 590 | 20250113 | 093300 | 3238631800 | 33150 | 33300 | 33350 | 33150 | 4527 |
| 591 | 20250113 | 093200 | 3088223150 | 33250 | 33300 | 33300 | 33250 | 1303 |
| 592 | 20250113 | 093100 | 3044837550 | 33300 | 33300 | 33350 | 33250 | 530 |
| 593 | 20250113 | 093000 | 3027204200 | 33300 | 33300 | 33350 | 33250 | 1290 |
| 594 | 20250113 | 092900 | 2984247800 | 33300 | 33250 | 33300 | 33250 | 181 |
| 595 | 20250113 | 092800 | 2978221700 | 33250 | 33250 | 33300 | 33250 | 457 |
| 596 | 20250113 | 092700 | 2963024500 | 33250 | 33250 | 33300 | 33250 | 537 |
| 597 | 20250113 | 092600 | 2945164100 | 33250 | 33250 | 33300 | 33250 | 297 |
| 598 | 20250113 | 092500 | 2935287200 | 33250 | 33350 | 33350 | 33200 | 2100 |
| 599 | 20250113 | 092400 | 2865431750 | 33300 | 33300 | 33350 | 33300 | 406 |
| 600 | 20250113 | 092300 | 2851900400 | 33350 | 33350 | 33450 | 33350 | 780 |
| 601 | 20250113 | 092200 | 2825874650 | 33400 | 33350 | 33400 | 33350 | 1641 |
| 602 | 20250113 | 092100 | 2771075600 | 33350 | 33250 | 33350 | 33200 | 1639 |
| 603 | 20250113 | 092000 | 2716487900 | 33250 | 33300 | 33350 | 33250 | 1303 |
| 604 | 20250113 | 091900 | 2673125600 | 33300 | 33300 | 33350 | 33200 | 231 |
| 605 | 20250113 | 091800 | 2665428550 | 33300 | 33250 | 33350 | 33250 | 1293 |
| 606 | 20250113 | 091700 | 2622421700 | 33250 | 33250 | 33300 | 33200 | 811 |
| 607 | 20250113 | 091600 | 2595468350 | 33250 | 33350 | 33350 | 33250 | 1577 |
| 608 | 20250113 | 091500 | 2542975200 | 33300 | 33350 | 33350 | 33300 | 1120 |
| 609 | 20250113 | 091400 | 2505660500 | 33350 | 33400 | 33450 | 33350 | 2103 |
| 610 | 20250113 | 091300 | 2435465700 | 33350 | 33500 | 33550 | 33350 | 6887 |
| 611 | 20250113 | 091200 | 2205092550 | 33500 | 33500 | 33550 | 33450 | 5329 |
| 612 | 20250113 | 091100 | 2026497950 | 33500 | 33500 | 33550 | 33450 | 4931 |
| 613 | 20250113 | 091000 | 1861291400 | 33450 | 33350 | 33500 | 33350 | 2763 |
| 614 | 20250113 | 090900 | 1768927200 | 33400 | 33350 | 33400 | 33300 | 1979 |
| 615 | 20250113 | 090800 | 1702927250 | 33300 | 33250 | 33300 | 33250 | 1241 |
| 616 | 20250113 | 090700 | 1661626150 | 33250 | 33250 | 33300 | 33200 | 1219 |
| 617 | 20250113 | 090600 | 1621100350 | 33300 | 33400 | 33450 | 33250 | 5575 |
| 618 | 20250113 | 090500 | 1435310700 | 33400 | 33250 | 33600 | 33250 | 13890 |
| 619 | 20250113 | 090400 | 971182350 | 33250 | 33100 | 33350 | 33050 | 7295 |
| 620 | 20250113 | 090300 | 728908800 | 33050 | 33000 | 33150 | 33000 | 5082 |
| 621 | 20250113 | 090200 | 560964000 | 32950 | 32750 | 33000 | 32750 | 5337 |
| 622 | 20250113 | 090100 | 385186450 | 32750 | 32400 | 32850 | 32250 | 4476 |
| 623 | 20250113 | 090000 | 239036650 | 32350 | 32200 | 32450 | 32150 | 7375 |