37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 201200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 3 | 20250113 | 201100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20250113 | 201000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20250113 | 200900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20250113 | 200800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20250113 | 200700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20250113 | 200600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20250113 | 200500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20250113 | 200400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20250113 | 200300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20250113 | 200200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20250113 | 200100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20250113 | 200000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20250113 | 195900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20250113 | 195800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20250113 | 195700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20250113 | 195600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20250113 | 195500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20250113 | 195400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20250113 | 195300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20250113 | 195200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20250113 | 195100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20250113 | 195000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20250113 | 194900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20250113 | 194800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20250113 | 194700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20250113 | 194600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20250113 | 194500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20250113 | 194400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20250113 | 194300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20250113 | 194200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 33 | 20250113 | 194100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20250113 | 194000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20250113 | 193900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20250113 | 193800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20250113 | 193700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20250113 | 193600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20250113 | 193500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20250113 | 193400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20250113 | 193300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20250113 | 193200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20250113 | 193100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20250113 | 193000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20250113 | 192900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20250113 | 192800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20250113 | 192700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20250113 | 192600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20250113 | 192500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20250113 | 192400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20250113 | 192300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20250113 | 192200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20250113 | 192100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20250113 | 192000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20250113 | 191900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20250113 | 191800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20250113 | 191700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20250113 | 191600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20250113 | 191500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20250113 | 191400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20250113 | 191300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20250113 | 191200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 63 | 20250113 | 191100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20250113 | 191000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20250113 | 190900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20250113 | 190800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20250113 | 190700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20250113 | 190600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20250113 | 190500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20250113 | 190400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20250113 | 190300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20250113 | 190200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20250113 | 190100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20250113 | 190000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20250113 | 185900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20250113 | 185800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20250113 | 185700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20250113 | 185600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20250113 | 185500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20250113 | 185400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20250113 | 185300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20250113 | 185200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20250113 | 185100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20250113 | 185000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20250113 | 184900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20250113 | 184800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20250113 | 184700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20250113 | 184600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20250113 | 184500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20250113 | 184400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20250113 | 184300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20250113 | 184200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 93 | 20250113 | 184100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20250113 | 184000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20250113 | 183900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20250113 | 183800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20250113 | 183700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20250113 | 183600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20250113 | 183500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20250113 | 183400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20250113 | 183300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20250113 | 183200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20250113 | 183100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20250113 | 183000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20250113 | 182900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20250113 | 182800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20250113 | 182700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20250113 | 182600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20250113 | 182500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20250113 | 182400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20250113 | 182300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20250113 | 182200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20250113 | 182100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20250113 | 182000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20250113 | 181900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20250113 | 181800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20250113 | 181700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20250113 | 181600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20250113 | 181500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20250113 | 181400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20250113 | 181300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20250113 | 181200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 123 | 20250113 | 181100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20250113 | 181000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20250113 | 180900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20250113 | 180800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20250113 | 180700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20250113 | 180600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20250113 | 180500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20250113 | 180400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20250113 | 180300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20250113 | 180200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20250113 | 180100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20250113 | 180000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20250113 | 175900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20250113 | 175800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20250113 | 175700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20250113 | 175600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20250113 | 175500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20250113 | 175400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20250113 | 175300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20250113 | 175200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20250113 | 175100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20250113 | 175000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20250113 | 174900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20250113 | 174800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20250113 | 174700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20250113 | 174600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20250113 | 174500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20250113 | 174400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20250113 | 174300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20250113 | 174200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 153 | 20250113 | 174100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20250113 | 174000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20250113 | 173900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20250113 | 173800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20250113 | 173700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20250113 | 173600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20250113 | 173500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20250113 | 173400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20250113 | 173300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20250113 | 173200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20250113 | 173100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20250113 | 173000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20250113 | 172900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20250113 | 172800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20250113 | 172700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20250113 | 172600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20250113 | 172500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20250113 | 172400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20250113 | 172300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20250113 | 172200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20250113 | 172100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20250113 | 172000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20250113 | 171900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20250113 | 171800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20250113 | 171700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20250113 | 171600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20250113 | 171500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20250113 | 171400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20250113 | 171300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20250113 | 171200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 183 | 20250113 | 171100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20250113 | 171000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20250113 | 170900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20250113 | 170800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20250113 | 170700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20250113 | 170600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20250113 | 170500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20250113 | 170400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20250113 | 170300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20250113 | 170200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20250113 | 170100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20250113 | 170000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20250113 | 165900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20250113 | 165800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20250113 | 165700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20250113 | 165600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20250113 | 165500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20250113 | 165400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20250113 | 165300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20250113 | 165200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20250113 | 165100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20250113 | 165000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20250113 | 164900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20250113 | 164800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20250113 | 164700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20250113 | 164600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20250113 | 164500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20250113 | 164400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20250113 | 164300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20250113 | 164200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 213 | 20250113 | 164100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20250113 | 164000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20250113 | 163900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20250113 | 163800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20250113 | 163700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20250113 | 163600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20250113 | 163500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20250113 | 163400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20250113 | 163300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20250113 | 163200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20250113 | 163100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20250113 | 163000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20250113 | 162900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20250113 | 162800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20250113 | 162700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20250113 | 162600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20250113 | 162500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20250113 | 162400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20250113 | 162300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20250113 | 162200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20250113 | 162100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20250113 | 162000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20250113 | 161900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20250113 | 161800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20250113 | 161700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20250113 | 161600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20250113 | 161500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20250113 | 161400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20250113 | 161300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20250113 | 161200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 243 | 20250113 | 161100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20250113 | 161000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20250113 | 160900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20250113 | 160800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20250113 | 160700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20250113 | 160600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20250113 | 160500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20250113 | 160400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 251 | 20250113 | 160300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 252 | 20250113 | 160200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 253 | 20250113 | 160100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 254 | 20250113 | 160000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 255 | 20250113 | 155900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 256 | 20250113 | 155800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 257 | 20250113 | 155700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 258 | 20250113 | 155600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 259 | 20250113 | 155500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 260 | 20250113 | 155400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 261 | 20250113 | 155300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 262 | 20250113 | 155200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 263 | 20250113 | 155100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 264 | 20250113 | 155000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 265 | 20250113 | 154900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 266 | 20250113 | 154800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 267 | 20250113 | 154700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 268 | 20250113 | 154600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 269 | 20250113 | 154500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 270 | 20250113 | 154400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 271 | 20250113 | 154300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 272 | 20250113 | 154200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 273 | 20250113 | 154100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 274 | 20250113 | 154000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 275 | 20250113 | 153900 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 276 | 20250113 | 153800 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 277 | 20250113 | 153700 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 278 | 20250113 | 153600 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 279 | 20250113 | 153500 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 280 | 20250113 | 153400 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 281 | 20250113 | 153300 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 282 | 20250113 | 153200 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 283 | 20250113 | 153100 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 284 | 20250113 | 153000 | 33277304950 | 32050 | 32050 | 32050 | 32050 | 33970 |
| 285 | 20250113 | 152900 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20250113 | 152800 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20250113 | 152700 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20250113 | 152600 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20250113 | 152500 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 290 | 20250113 | 152400 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20250113 | 152300 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20250113 | 152200 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20250113 | 152100 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20250113 | 152000 | 32188566450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20250113 | 151900 | 32188566450 | 32100 | 32000 | 32100 | 32000 | 5733 |
| 296 | 20250113 | 151800 | 32004826150 | 32050 | 32000 | 32050 | 32000 | 5595 |
| 297 | 20250113 | 151700 | 31825611900 | 32000 | 32050 | 32050 | 32000 | 4711 |
| 298 | 20250113 | 151600 | 31674809550 | 32050 | 32050 | 32050 | 32000 | 2473 |
| 299 | 20250113 | 151500 | 31595574650 | 32050 | 32000 | 32050 | 32000 | 3750 |
| 300 | 20250113 | 151400 | 31475557200 | 32000 | 32050 | 32050 | 32000 | 302 |
| 301 | 20250113 | 151300 | 31465887850 | 32000 | 32050 | 32050 | 32000 | 4179 |
| 302 | 20250113 | 151200 | 31332043700 | 32050 | 31950 | 32050 | 31950 | 5194 |
| 303 | 20250113 | 151100 | 31165822850 | 31900 | 32000 | 32000 | 31900 | 2669 |
| 304 | 20250113 | 151000 | 31080543900 | 32000 | 31950 | 32000 | 31950 | 1758 |
| 305 | 20250113 | 150900 | 31024359600 | 31900 | 31900 | 31950 | 31850 | 1275 |
| 306 | 20250113 | 150800 | 30983677500 | 31900 | 31900 | 31950 | 31850 | 6522 |
| 307 | 20250113 | 150700 | 30775618050 | 31900 | 32000 | 32000 | 31900 | 2993 |
| 308 | 20250113 | 150600 | 30679996500 | 31950 | 32000 | 32000 | 31950 | 1370 |
| 309 | 20250113 | 150500 | 30636185100 | 32000 | 32000 | 32050 | 31950 | 4027 |
| 310 | 20250113 | 150400 | 30507417650 | 32050 | 31950 | 32050 | 31950 | 2176 |
| 311 | 20250113 | 150300 | 30437772650 | 32000 | 32000 | 32050 | 31950 | 775 |
| 312 | 20250113 | 150200 | 30412977250 | 32050 | 32000 | 32050 | 31950 | 1805 |
| 313 | 20250113 | 150100 | 30355217200 | 32000 | 32000 | 32050 | 32000 | 918 |
| 314 | 20250113 | 150000 | 30325828350 | 32050 | 31950 | 32050 | 31950 | 1176 |
| 315 | 20250113 | 145900 | 30288195650 | 32000 | 32050 | 32050 | 31950 | 3331 |
| 316 | 20250113 | 145800 | 30181649900 | 32050 | 32050 | 32050 | 32000 | 958 |
| 317 | 20250113 | 145700 | 30150969150 | 32050 | 32050 | 32050 | 32000 | 437 |
| 318 | 20250113 | 145600 | 30136969100 | 32050 | 32000 | 32050 | 31950 | 2130 |
| 319 | 20250113 | 145500 | 30068809700 | 32000 | 31950 | 32000 | 31950 | 1354 |
| 320 | 20250113 | 145400 | 30025503700 | 31950 | 31950 | 32000 | 31950 | 971 |
| 321 | 20250113 | 145300 | 29994466100 | 31950 | 32000 | 32000 | 31950 | 1186 |
| 322 | 20250113 | 145200 | 29956563550 | 31950 | 31950 | 32000 | 31900 | 621 |
| 323 | 20250113 | 145100 | 29936723150 | 31950 | 31950 | 32000 | 31900 | 2207 |
| 324 | 20250113 | 145000 | 29866207100 | 31950 | 31950 | 31950 | 31900 | 1407 |
| 325 | 20250113 | 144900 | 29821308400 | 31900 | 31950 | 31950 | 31900 | 1812 |
| 326 | 20250113 | 144800 | 29763458150 | 31900 | 32000 | 32000 | 31900 | 4577 |
| 327 | 20250113 | 144700 | 29617248650 | 31950 | 32000 | 32000 | 31950 | 539 |
| 328 | 20250113 | 144600 | 29600015700 | 31950 | 31950 | 32000 | 31950 | 558 |
| 329 | 20250113 | 144500 | 29582172800 | 31950 | 31950 | 32000 | 31950 | 386 |
| 330 | 20250113 | 144400 | 29569828250 | 31950 | 31950 | 32000 | 31950 | 325 |
| 331 | 20250113 | 144300 | 29559441000 | 31950 | 32000 | 32000 | 31950 | 1638 |
| 332 | 20250113 | 144200 | 29507091050 | 32000 | 32000 | 32050 | 31950 | 2205 |
| 333 | 20250113 | 144100 | 29436525600 | 32000 | 32000 | 32050 | 31950 | 1361 |
| 334 | 20250113 | 144000 | 29392978700 | 32000 | 32000 | 32050 | 31950 | 2298 |
| 335 | 20250113 | 143900 | 29319496350 | 32000 | 32050 | 32050 | 31950 | 1852 |
| 336 | 20250113 | 143800 | 29260236500 | 32050 | 32000 | 32050 | 32000 | 2115 |
| 337 | 20250113 | 143700 | 29192532150 | 32000 | 32000 | 32050 | 32000 | 1236 |
| 338 | 20250113 | 143600 | 29152975450 | 32050 | 32050 | 32050 | 32000 | 650 |
| 339 | 20250113 | 143500 | 29132163600 | 32050 | 32050 | 32050 | 32000 | 1342 |
| 340 | 20250113 | 143400 | 29089195500 | 31950 | 31950 | 32000 | 31950 | 3576 |
| 341 | 20250113 | 143300 | 28974782500 | 32000 | 32000 | 32000 | 31950 | 1000 |
| 342 | 20250113 | 143200 | 28942814500 | 32000 | 32000 | 32050 | 31950 | 3216 |
| 343 | 20250113 | 143100 | 28839894050 | 32000 | 32050 | 32100 | 32000 | 775 |
| 344 | 20250113 | 143000 | 28815056000 | 32050 | 32000 | 32050 | 32000 | 642 |
| 345 | 20250113 | 142900 | 28794484650 | 32050 | 32050 | 32050 | 32000 | 317 |
| 346 | 20250113 | 142800 | 28784329450 | 32050 | 32050 | 32100 | 32000 | 1476 |
| 347 | 20250113 | 142700 | 28737041050 | 32050 | 32050 | 32100 | 32050 | 979 |
| 348 | 20250113 | 142600 | 28705644650 | 32100 | 32050 | 32100 | 32050 | 462 |
| 349 | 20250113 | 142500 | 28690827100 | 32050 | 32100 | 32100 | 32050 | 1963 |
| 350 | 20250113 | 142400 | 28627903150 | 32100 | 32100 | 32150 | 32050 | 1181 |
| 351 | 20250113 | 142300 | 28589990200 | 32150 | 32150 | 32150 | 32100 | 1217 |
| 352 | 20250113 | 142200 | 28550876150 | 32150 | 32150 | 32150 | 32150 | 184 |
| 353 | 20250113 | 142100 | 28544960550 | 32150 | 32150 | 32200 | 32150 | 1764 |
| 354 | 20250113 | 142000 | 28488206700 | 32200 | 32100 | 32200 | 32100 | 2657 |
| 355 | 20250113 | 141900 | 28402816200 | 32050 | 32100 | 32100 | 32050 | 1146 |
| 356 | 20250113 | 141800 | 28366033550 | 32100 | 32100 | 32100 | 32050 | 607 |
| 357 | 20250113 | 141700 | 28346552700 | 32100 | 32050 | 32100 | 32000 | 1676 |
| 358 | 20250113 | 141600 | 28292834900 | 32050 | 32000 | 32050 | 31950 | 743 |
| 359 | 20250113 | 141500 | 28269042800 | 32000 | 32000 | 32000 | 31950 | 931 |
| 360 | 20250113 | 141400 | 28239253050 | 32000 | 32000 | 32000 | 31950 | 1417 |
| 361 | 20250113 | 141300 | 28193948550 | 32000 | 32000 | 32000 | 31950 | 225 |
| 362 | 20250113 | 141200 | 28186751550 | 32000 | 32000 | 32000 | 31950 | 847 |
| 363 | 20250113 | 141100 | 28159670750 | 32000 | 32000 | 32000 | 31950 | 305 |
| 364 | 20250113 | 141000 | 28149915700 | 32000 | 32000 | 32000 | 31950 | 433 |
| 365 | 20250113 | 140900 | 28136070100 | 32000 | 32000 | 32000 | 31950 | 405 |
| 366 | 20250113 | 140800 | 28123114850 | 31950 | 32000 | 32000 | 31950 | 890 |
| 367 | 20250113 | 140700 | 28094649450 | 31950 | 32050 | 32050 | 31950 | 2605 |
| 368 | 20250113 | 140600 | 28011277900 | 32000 | 32100 | 32100 | 32000 | 1480 |
| 369 | 20250113 | 140500 | 27963856550 | 32100 | 32100 | 32100 | 32050 | 573 |
| 370 | 20250113 | 140400 | 27945465800 | 32100 | 32000 | 32100 | 32000 | 1146 |
| 371 | 20250113 | 140300 | 27908742000 | 32000 | 32050 | 32050 | 32000 | 585 |
| 372 | 20250113 | 140200 | 27889993700 | 32050 | 32050 | 32050 | 32000 | 633 |
| 373 | 20250113 | 140100 | 27869719950 | 32000 | 32050 | 32050 | 32000 | 313 |
| 374 | 20250113 | 140000 | 27859693950 | 32050 | 32000 | 32050 | 32000 | 509 |
| 375 | 20250113 | 135900 | 27843392950 | 32000 | 32000 | 32050 | 32000 | 1705 |
| 376 | 20250113 | 135800 | 27788823300 | 31950 | 32050 | 32050 | 31950 | 813 |
| 377 | 20250113 | 135700 | 27762798600 | 32000 | 32050 | 32050 | 32000 | 596 |
| 378 | 20250113 | 135600 | 27743712950 | 32050 | 31950 | 32050 | 31950 | 2040 |
| 379 | 20250113 | 135500 | 27678445000 | 31950 | 31950 | 32000 | 31950 | 1562 |
| 380 | 20250113 | 135400 | 27628509850 | 32000 | 32000 | 32000 | 31950 | 274 |
| 381 | 20250113 | 135300 | 27619744850 | 31950 | 31950 | 32000 | 31950 | 1786 |
| 382 | 20250113 | 135200 | 27562678350 | 31950 | 31950 | 31950 | 31850 | 555 |
| 383 | 20250113 | 135100 | 27544960700 | 31850 | 32000 | 32000 | 31850 | 2527 |
| 384 | 20250113 | 135000 | 27464366350 | 32000 | 31950 | 32000 | 31900 | 826 |
| 385 | 20250113 | 134900 | 27437978800 | 31900 | 31950 | 32000 | 31900 | 3347 |
| 386 | 20250113 | 134800 | 27331113050 | 31950 | 32000 | 32000 | 31900 | 3727 |
| 387 | 20250113 | 134700 | 27212053150 | 31950 | 31950 | 31950 | 31900 | 785 |
| 388 | 20250113 | 134600 | 27186978200 | 31950 | 31950 | 32000 | 31900 | 3512 |
| 389 | 20250113 | 134500 | 27074872200 | 31950 | 32000 | 32050 | 31950 | 447 |
| 390 | 20250113 | 134400 | 27060563650 | 31950 | 32000 | 32000 | 31900 | 3032 |
| 391 | 20250113 | 134300 | 26963561000 | 32000 | 32000 | 32000 | 31950 | 928 |
| 392 | 20250113 | 134200 | 26933908800 | 32000 | 31950 | 32000 | 31900 | 930 |
| 393 | 20250113 | 134100 | 26904213500 | 31950 | 31950 | 32000 | 31950 | 2217 |
| 394 | 20250113 | 134000 | 26833377400 | 31950 | 32000 | 32050 | 31950 | 2776 |
| 395 | 20250113 | 133900 | 26744546750 | 32000 | 32000 | 32000 | 31950 | 250 |
| 396 | 20250113 | 133800 | 26736555650 | 32000 | 31950 | 32000 | 31950 | 1021 |
| 397 | 20250113 | 133700 | 26703928600 | 31950 | 31950 | 32000 | 31900 | 766 |
| 398 | 20250113 | 133600 | 26679454950 | 31950 | 31950 | 32000 | 31850 | 1187 |
| 399 | 20250113 | 133500 | 26641578050 | 31950 | 31950 | 32000 | 31850 | 4438 |
| 400 | 20250113 | 133400 | 26500062850 | 31950 | 31950 | 32000 | 31900 | 1970 |
| 401 | 20250113 | 133300 | 26437126100 | 31950 | 32000 | 32000 | 31900 | 3640 |
| 402 | 20250113 | 133200 | 26320881800 | 32000 | 32100 | 32100 | 31950 | 5697 |
| 403 | 20250113 | 133100 | 26138383400 | 32100 | 32100 | 32100 | 32050 | 723 |
| 404 | 20250113 | 133000 | 26115187850 | 32050 | 32100 | 32100 | 32050 | 1002 |
| 405 | 20250113 | 132900 | 26083043000 | 32100 | 32050 | 32200 | 32050 | 1201 |
| 406 | 20250113 | 132800 | 26044468050 | 32050 | 32250 | 32250 | 32000 | 5966 |
| 407 | 20250113 | 132700 | 25852948850 | 32200 | 32250 | 32300 | 32200 | 1890 |
| 408 | 20250113 | 132600 | 25791946800 | 32250 | 32200 | 32300 | 32200 | 4272 |
| 409 | 20250113 | 132500 | 25654135000 | 32250 | 32150 | 32250 | 32150 | 1167 |
| 410 | 20250113 | 132400 | 25616550300 | 32150 | 32300 | 32300 | 32150 | 2817 |
| 411 | 20250113 | 132300 | 25525861900 | 32300 | 32250 | 32300 | 32200 | 3685 |
| 412 | 20250113 | 132200 | 25406952900 | 32300 | 32400 | 32400 | 32250 | 10096 |
| 413 | 20250113 | 132100 | 25080583600 | 32400 | 32250 | 32400 | 32200 | 9674 |
| 414 | 20250113 | 132000 | 24767875800 | 32300 | 32350 | 32350 | 32200 | 11159 |
| 415 | 20250113 | 131900 | 24407527050 | 32350 | 32250 | 32450 | 32250 | 21263 |
| 416 | 20250113 | 131800 | 23719602150 | 32250 | 32150 | 32300 | 32150 | 9703 |
| 417 | 20250113 | 131700 | 23406891550 | 32150 | 32050 | 32150 | 32050 | 1790 |
| 418 | 20250113 | 131600 | 23349424300 | 32100 | 32100 | 32100 | 32100 | 907 |
| 419 | 20250113 | 131500 | 23320309600 | 32100 | 32100 | 32150 | 32050 | 2926 |
| 420 | 20250113 | 131400 | 23226394550 | 32100 | 32050 | 32100 | 32050 | 415 |
| 421 | 20250113 | 131300 | 23213080800 | 32050 | 32050 | 32050 | 32000 | 1719 |
| 422 | 20250113 | 131200 | 23157996000 | 32050 | 32100 | 32100 | 32000 | 893 |
| 423 | 20250113 | 131100 | 23129376900 | 32100 | 32050 | 32100 | 32050 | 480 |
| 424 | 20250113 | 131000 | 23113975500 | 32100 | 32050 | 32100 | 32050 | 357 |
| 425 | 20250113 | 130900 | 23102525800 | 32050 | 32100 | 32100 | 32050 | 834 |
| 426 | 20250113 | 130800 | 23075769050 | 32050 | 32000 | 32100 | 32000 | 2250 |
| 427 | 20250113 | 130700 | 23003572250 | 32050 | 32000 | 32100 | 31950 | 2270 |
| 428 | 20250113 | 130600 | 22930877100 | 32000 | 32000 | 32000 | 31950 | 1152 |
| 429 | 20250113 | 130500 | 22894017800 | 32000 | 31950 | 32000 | 31950 | 606 |
| 430 | 20250113 | 130400 | 22874640250 | 31950 | 31850 | 31950 | 31850 | 479 |
| 431 | 20250113 | 130300 | 22859362300 | 31850 | 31800 | 31900 | 31800 | 677 |
| 432 | 20250113 | 130200 | 22837801750 | 31800 | 31800 | 31850 | 31800 | 656 |
| 433 | 20250113 | 130100 | 22816926500 | 31800 | 31800 | 31800 | 31750 | 2040 |
| 434 | 20250113 | 130000 | 22752141900 | 31850 | 31850 | 31850 | 31750 | 950 |
| 435 | 20250113 | 125900 | 22721923000 | 31850 | 31850 | 31850 | 31800 | 1391 |
| 436 | 20250113 | 125800 | 22677674950 | 31850 | 31850 | 31850 | 31800 | 1394 |
| 437 | 20250113 | 125700 | 22633326000 | 31850 | 31900 | 31950 | 31800 | 1415 |
| 438 | 20250113 | 125600 | 22588237150 | 31900 | 31950 | 31950 | 31900 | 1969 |
| 439 | 20250113 | 125500 | 22525409250 | 31900 | 31900 | 31950 | 31900 | 1743 |
| 440 | 20250113 | 125400 | 22469744650 | 31950 | 31900 | 31950 | 31850 | 295 |
| 441 | 20250113 | 125300 | 22460330900 | 31900 | 31850 | 31900 | 31850 | 761 |
| 442 | 20250113 | 125200 | 22436079400 | 31850 | 32000 | 32000 | 31850 | 4297 |
| 443 | 20250113 | 125100 | 22298869350 | 31950 | 31950 | 32000 | 31950 | 391 |
| 444 | 20250113 | 125000 | 22286369350 | 32000 | 32050 | 32050 | 31950 | 1366 |
| 445 | 20250113 | 124900 | 22242659800 | 32050 | 32050 | 32050 | 32000 | 649 |
| 446 | 20250113 | 124800 | 22221868150 | 32050 | 31950 | 32050 | 31950 | 779 |
| 447 | 20250113 | 124700 | 22196924200 | 32000 | 32000 | 32050 | 32000 | 1711 |
| 448 | 20250113 | 124600 | 22142158500 | 32000 | 32000 | 32050 | 31950 | 1588 |
| 449 | 20250113 | 124500 | 22091342400 | 31950 | 31950 | 32000 | 31900 | 882 |
| 450 | 20250113 | 124400 | 22063180000 | 31950 | 31950 | 32000 | 31950 | 2047 |
| 451 | 20250113 | 124300 | 21997751000 | 31950 | 32000 | 32000 | 31950 | 249 |
| 452 | 20250113 | 124200 | 21989790100 | 31950 | 31850 | 32000 | 31800 | 1805 |
| 453 | 20250113 | 124100 | 21932239100 | 31850 | 31800 | 31900 | 31800 | 1337 |
| 454 | 20250113 | 124000 | 21889686100 | 31850 | 31900 | 31900 | 31800 | 4400 |
| 455 | 20250113 | 123900 | 21749599550 | 31850 | 32050 | 32050 | 31850 | 4447 |
| 456 | 20250113 | 123800 | 21607472550 | 32050 | 32100 | 32100 | 32000 | 1474 |
| 457 | 20250113 | 123700 | 21560231300 | 32050 | 32050 | 32100 | 32050 | 576 |
| 458 | 20250113 | 123600 | 21541755750 | 32050 | 32050 | 32100 | 32000 | 1931 |
| 459 | 20250113 | 123500 | 21479884200 | 32050 | 32100 | 32100 | 32000 | 2990 |
| 460 | 20250113 | 123400 | 21384053400 | 32100 | 32150 | 32150 | 32050 | 1477 |
| 461 | 20250113 | 123300 | 21336644900 | 32150 | 32250 | 32250 | 32150 | 6635 |
| 462 | 20250113 | 123200 | 21122994850 | 32250 | 32150 | 32300 | 32150 | 5508 |
| 463 | 20250113 | 123100 | 20945593150 | 32150 | 32250 | 32300 | 32100 | 7099 |
| 464 | 20250113 | 123000 | 20716838850 | 32250 | 32250 | 32250 | 32200 | 3369 |
| 465 | 20250113 | 122900 | 20608254850 | 32250 | 32150 | 32250 | 32150 | 4044 |
| 466 | 20250113 | 122800 | 20478053050 | 32200 | 32150 | 32200 | 32100 | 1867 |
| 467 | 20250113 | 122700 | 20418004200 | 32150 | 32200 | 32200 | 32100 | 3628 |
| 468 | 20250113 | 122600 | 20301297000 | 32200 | 32050 | 32200 | 32050 | 8277 |
| 469 | 20250113 | 122500 | 20035227700 | 32100 | 32050 | 32100 | 32000 | 2910 |
| 470 | 20250113 | 122400 | 19941969250 | 32000 | 31950 | 32000 | 31950 | 1767 |
| 471 | 20250113 | 122300 | 19885435600 | 31950 | 31950 | 31950 | 31900 | 1033 |
| 472 | 20250113 | 122200 | 19852436900 | 31950 | 31950 | 31950 | 31900 | 1641 |
| 473 | 20250113 | 122100 | 19800043100 | 31950 | 31950 | 31950 | 31900 | 923 |
| 474 | 20250113 | 122000 | 19770569600 | 31900 | 31950 | 31950 | 31900 | 1418 |
| 475 | 20250113 | 121900 | 19725297100 | 31950 | 32000 | 32000 | 31900 | 922 |
| 476 | 20250113 | 121800 | 19695843250 | 32000 | 32000 | 32000 | 31950 | 607 |
| 477 | 20250113 | 121700 | 19676432250 | 31950 | 32000 | 32000 | 31950 | 1829 |
| 478 | 20250113 | 121600 | 19617983300 | 32000 | 32000 | 32000 | 31950 | 351 |
| 479 | 20250113 | 121500 | 19606760250 | 31950 | 32050 | 32100 | 31950 | 1977 |
| 480 | 20250113 | 121400 | 19543477150 | 32050 | 32100 | 32100 | 32050 | 779 |
| 481 | 20250113 | 121300 | 19518498250 | 32050 | 32050 | 32050 | 32000 | 932 |
| 482 | 20250113 | 121200 | 19488629700 | 32050 | 32050 | 32050 | 32000 | 1586 |
| 483 | 20250113 | 121100 | 19437826400 | 32050 | 32100 | 32100 | 32050 | 631 |
| 484 | 20250113 | 121000 | 19417590000 | 32050 | 32050 | 32100 | 32000 | 373 |
| 485 | 20250113 | 120900 | 19405625300 | 32050 | 32000 | 32050 | 32000 | 1359 |
| 486 | 20250113 | 120800 | 19362078550 | 32050 | 32100 | 32100 | 32000 | 349 |
| 487 | 20250113 | 120700 | 19350883800 | 32100 | 32050 | 32100 | 32000 | 2114 |
| 488 | 20250113 | 120600 | 19283202550 | 32100 | 32100 | 32100 | 32050 | 645 |
| 489 | 20250113 | 120500 | 19262515000 | 32050 | 32050 | 32100 | 32050 | 742 |
| 490 | 20250113 | 120400 | 19238723600 | 32050 | 32050 | 32100 | 32000 | 1960 |
| 491 | 20250113 | 120300 | 19175858700 | 32050 | 32100 | 32100 | 32050 | 467 |
| 492 | 20250113 | 120200 | 19160882550 | 32100 | 32050 | 32100 | 32050 | 719 |
| 493 | 20250113 | 120100 | 19137826750 | 32000 | 32050 | 32050 | 32000 | 404 |
| 494 | 20250113 | 120000 | 19124882800 | 32050 | 32050 | 32050 | 32000 | 1576 |
| 495 | 20250113 | 115900 | 19074426800 | 32050 | 32050 | 32050 | 32000 | 648 |
| 496 | 20250113 | 115800 | 19053663800 | 32000 | 32100 | 32100 | 32000 | 1240 |
| 497 | 20250113 | 115700 | 19013969950 | 32100 | 32100 | 32100 | 32000 | 966 |
| 498 | 20250113 | 115600 | 18983000750 | 32050 | 32100 | 32100 | 32050 | 370 |
| 499 | 20250113 | 115500 | 18971139550 | 32100 | 32050 | 32100 | 32000 | 1975 |
| 500 | 20250113 | 115400 | 18907818500 | 32050 | 32100 | 32100 | 32050 | 2516 |
| 501 | 20250113 | 115300 | 18827072200 | 32100 | 32050 | 32100 | 32050 | 425 |
| 502 | 20250113 | 115200 | 18813430750 | 32100 | 32050 | 32100 | 32050 | 1686 |
| 503 | 20250113 | 115100 | 18759315650 | 32050 | 32050 | 32100 | 32000 | 1492 |
| 504 | 20250113 | 115000 | 18711495100 | 32050 | 32100 | 32100 | 32000 | 1637 |
| 505 | 20250113 | 114900 | 18659028650 | 32100 | 32050 | 32100 | 32050 | 845 |
| 506 | 20250113 | 114800 | 18631934950 | 32050 | 32100 | 32100 | 32050 | 1155 |
| 507 | 20250113 | 114700 | 18594869000 | 32100 | 32050 | 32100 | 32000 | 1048 |
| 508 | 20250113 | 114600 | 18561262900 | 32050 | 32000 | 32050 | 32000 | 715 |
| 509 | 20250113 | 114500 | 18538361200 | 32000 | 32100 | 32100 | 32000 | 810 |
| 510 | 20250113 | 114400 | 18512433250 | 32000 | 32100 | 32100 | 32000 | 2119 |
| 511 | 20250113 | 114300 | 18444492850 | 32050 | 32100 | 32100 | 32050 | 1034 |
| 512 | 20250113 | 114200 | 18411318950 | 32150 | 32100 | 32150 | 32050 | 2976 |
| 513 | 20250113 | 114100 | 18315801250 | 32150 | 32100 | 32150 | 32050 | 1539 |
| 514 | 20250113 | 114000 | 18266403950 | 32100 | 32100 | 32100 | 32000 | 3216 |
| 515 | 20250113 | 113900 | 18163227500 | 32100 | 32100 | 32150 | 32050 | 4483 |
| 516 | 20250113 | 113800 | 18019322800 | 32100 | 32000 | 32100 | 32000 | 2841 |
| 517 | 20250113 | 113700 | 17928241300 | 32000 | 32000 | 32050 | 31900 | 2643 |
| 518 | 20250113 | 113600 | 17843700250 | 31950 | 31950 | 32000 | 31950 | 878 |
| 519 | 20250113 | 113500 | 17815636250 | 31950 | 31950 | 31950 | 31900 | 1814 |
| 520 | 20250113 | 113400 | 17757681600 | 32000 | 32000 | 32000 | 31950 | 1196 |
| 521 | 20250113 | 113300 | 17719414600 | 31950 | 32000 | 32000 | 31950 | 513 |
| 522 | 20250113 | 113200 | 17703021900 | 31900 | 31950 | 32000 | 31900 | 924 |
| 523 | 20250113 | 113100 | 17673495000 | 31950 | 31950 | 32000 | 31900 | 639 |
| 524 | 20250113 | 113000 | 17653075600 | 31950 | 31950 | 31950 | 31900 | 1623 |
| 525 | 20250113 | 112900 | 17601252850 | 31950 | 31850 | 31950 | 31850 | 862 |
| 526 | 20250113 | 112800 | 17573757200 | 31850 | 31850 | 31900 | 31800 | 718 |
| 527 | 20250113 | 112700 | 17550888950 | 31800 | 31800 | 31850 | 31750 | 281 |
| 528 | 20250113 | 112600 | 17541952700 | 31800 | 31800 | 31800 | 31750 | 477 |
| 529 | 20250113 | 112500 | 17526793750 | 31800 | 31800 | 31800 | 31750 | 872 |
| 530 | 20250113 | 112400 | 17499075550 | 31800 | 31800 | 31850 | 31750 | 512 |
| 531 | 20250113 | 112300 | 17482786550 | 31800 | 31800 | 31850 | 31750 | 450 |
| 532 | 20250113 | 112200 | 17468477200 | 31750 | 31750 | 31800 | 31700 | 1134 |
| 533 | 20250113 | 112100 | 17432467700 | 31750 | 31800 | 31800 | 31750 | 267 |
| 534 | 20250113 | 112000 | 17423984150 | 31750 | 31700 | 31800 | 31700 | 1222 |
| 535 | 20250113 | 111900 | 17385186400 | 31700 | 31750 | 31800 | 31700 | 900 |
| 536 | 20250113 | 111800 | 17356618850 | 31750 | 31750 | 31800 | 31700 | 481 |
| 537 | 20250113 | 111700 | 17341349350 | 31750 | 31750 | 31800 | 31700 | 381 |
| 538 | 20250113 | 111600 | 17329246450 | 31700 | 31700 | 31800 | 31650 | 2517 |
| 539 | 20250113 | 111500 | 17249464750 | 31650 | 31600 | 31650 | 31600 | 578 |
| 540 | 20250113 | 111400 | 17231176600 | 31600 | 31650 | 31650 | 31600 | 1200 |
| 541 | 20250113 | 111300 | 17193223900 | 31650 | 31650 | 31700 | 31600 | 3225 |
| 542 | 20250113 | 111200 | 17091216550 | 31700 | 31750 | 31750 | 31650 | 2928 |
| 543 | 20250113 | 111100 | 16998510100 | 31750 | 31750 | 31750 | 31700 | 607 |
| 544 | 20250113 | 111000 | 16979258250 | 31750 | 31750 | 31800 | 31700 | 149 |
| 545 | 20250113 | 110900 | 16974528050 | 31700 | 31700 | 31800 | 31700 | 480 |
| 546 | 20250113 | 110800 | 16959282050 | 31750 | 31750 | 31800 | 31700 | 1413 |
| 547 | 20250113 | 110700 | 16914423750 | 31750 | 31750 | 31800 | 31700 | 703 |
| 548 | 20250113 | 110600 | 16892110350 | 31800 | 31700 | 31800 | 31650 | 309 |
| 549 | 20250113 | 110500 | 16882312000 | 31700 | 31700 | 31700 | 31650 | 390 |
| 550 | 20250113 | 110400 | 16869951550 | 31700 | 31750 | 31750 | 31700 | 1782 |
| 551 | 20250113 | 110300 | 16813457750 | 31700 | 31750 | 31750 | 31700 | 490 |
| 552 | 20250113 | 110200 | 16797908100 | 31750 | 31750 | 31800 | 31700 | 2385 |
| 553 | 20250113 | 110100 | 16722245750 | 31750 | 31750 | 31750 | 31700 | 438 |
| 554 | 20250113 | 110000 | 16708351200 | 31700 | 31750 | 31750 | 31700 | 803 |
| 555 | 20250113 | 105900 | 16682885750 | 31800 | 31750 | 31800 | 31750 | 1535 |
| 556 | 20250113 | 105800 | 16634143150 | 31800 | 31800 | 31850 | 31750 | 1874 |
| 557 | 20250113 | 105700 | 16574557200 | 31850 | 31850 | 31900 | 31850 | 1879 |
| 558 | 20250113 | 105600 | 16514701500 | 31850 | 31850 | 31900 | 31850 | 685 |
| 559 | 20250113 | 105500 | 16492874200 | 31850 | 31950 | 31950 | 31850 | 1321 |
| 560 | 20250113 | 105400 | 16450708250 | 31950 | 31950 | 31950 | 31900 | 1160 |
| 561 | 20250113 | 105300 | 16413676750 | 31950 | 31850 | 31950 | 31800 | 1210 |
| 562 | 20250113 | 105200 | 16375098350 | 31850 | 31800 | 31900 | 31800 | 807 |
| 563 | 20250113 | 105100 | 16349389700 | 31750 | 31800 | 31800 | 31750 | 1643 |
| 564 | 20250113 | 105000 | 16297150900 | 31800 | 31800 | 31800 | 31750 | 1524 |
| 565 | 20250113 | 104900 | 16248709450 | 31800 | 31800 | 31800 | 31750 | 312 |
| 566 | 20250113 | 104800 | 16238793000 | 31800 | 31650 | 31800 | 31650 | 1988 |
| 567 | 20250113 | 104700 | 16175683750 | 31700 | 31650 | 31700 | 31650 | 104 |
| 568 | 20250113 | 104600 | 16172388500 | 31650 | 31700 | 31750 | 31650 | 1440 |
| 569 | 20250113 | 104500 | 16126786850 | 31750 | 31700 | 31750 | 31650 | 629 |
| 570 | 20250113 | 104400 | 16106858300 | 31700 | 31700 | 31750 | 31650 | 1477 |
| 571 | 20250113 | 104300 | 16060062050 | 31700 | 31700 | 31750 | 31650 | 2223 |
| 572 | 20250113 | 104200 | 15989601750 | 31650 | 31600 | 31650 | 31600 | 2447 |
| 573 | 20250113 | 104100 | 15912193400 | 31650 | 31600 | 31650 | 31600 | 1190 |
| 574 | 20250113 | 104000 | 15874542150 | 31600 | 31700 | 31700 | 31600 | 1244 |
| 575 | 20250113 | 103900 | 15835185650 | 31700 | 31700 | 31750 | 31650 | 1268 |
| 576 | 20250113 | 103800 | 15795037050 | 31650 | 31700 | 31750 | 31650 | 1214 |
| 577 | 20250113 | 103700 | 15756546000 | 31700 | 31750 | 31750 | 31650 | 1288 |
| 578 | 20250113 | 103600 | 15715714450 | 31700 | 31650 | 31750 | 31650 | 1448 |
| 579 | 20250113 | 103500 | 15669857600 | 31650 | 31700 | 31750 | 31650 | 1304 |
| 580 | 20250113 | 103400 | 15628545100 | 31650 | 31700 | 31750 | 31650 | 2253 |
| 581 | 20250113 | 103300 | 15557209700 | 31650 | 31650 | 31750 | 31650 | 2507 |
| 582 | 20250113 | 103200 | 15477821900 | 31700 | 31750 | 31750 | 31650 | 2090 |
| 583 | 20250113 | 103100 | 15411605150 | 31750 | 31750 | 31750 | 31700 | 1047 |
| 584 | 20250113 | 103000 | 15378394200 | 31750 | 31850 | 31850 | 31750 | 2001 |
| 585 | 20250113 | 102900 | 15314814300 | 31800 | 31850 | 31900 | 31800 | 813 |
| 586 | 20250113 | 102800 | 15288921150 | 31850 | 31850 | 31900 | 31800 | 547 |
| 587 | 20250113 | 102700 | 15271496750 | 31850 | 31800 | 31850 | 31700 | 2825 |
| 588 | 20250113 | 102600 | 15181731550 | 31750 | 31750 | 31800 | 31750 | 985 |
| 589 | 20250113 | 102500 | 15150434350 | 31800 | 31750 | 31850 | 31750 | 365 |
| 590 | 20250113 | 102400 | 15138819050 | 31750 | 31900 | 31900 | 31750 | 719 |
| 591 | 20250113 | 102300 | 15115931650 | 31900 | 31900 | 31900 | 31850 | 665 |
| 592 | 20250113 | 102200 | 15094745250 | 31900 | 31800 | 31900 | 31800 | 630 |
| 593 | 20250113 | 102100 | 15074651650 | 31750 | 31750 | 31900 | 31750 | 2411 |
| 594 | 20250113 | 102000 | 14998063550 | 31750 | 31750 | 31850 | 31700 | 2618 |
| 595 | 20250113 | 101900 | 14914907500 | 31700 | 31750 | 31800 | 31700 | 5352 |
| 596 | 20250113 | 101800 | 14745211500 | 31800 | 31800 | 31800 | 31750 | 618 |
| 597 | 20250113 | 101700 | 14725585300 | 31750 | 31850 | 31900 | 31750 | 1035 |
| 598 | 20250113 | 101600 | 14692701500 | 31900 | 31800 | 31900 | 31700 | 2425 |
| 599 | 20250113 | 101500 | 14615591700 | 31800 | 31750 | 31800 | 31700 | 750 |
| 600 | 20250113 | 101400 | 14591768900 | 31750 | 31750 | 31800 | 31700 | 1189 |
| 601 | 20250113 | 101300 | 14554014750 | 31800 | 31750 | 31800 | 31750 | 1145 |
| 602 | 20250113 | 101200 | 14517654700 | 31800 | 31850 | 31850 | 31750 | 1096 |
| 603 | 20250113 | 101100 | 14482808200 | 31800 | 31800 | 31900 | 31750 | 1137 |
| 604 | 20250113 | 101000 | 14446677000 | 31800 | 31750 | 31800 | 31750 | 1057 |
| 605 | 20250113 | 100900 | 14413106100 | 31750 | 31850 | 31850 | 31750 | 2772 |
| 606 | 20250113 | 100800 | 14324973300 | 31850 | 31800 | 31900 | 31800 | 1047 |
| 607 | 20250113 | 100700 | 14291634300 | 31800 | 31850 | 31850 | 31800 | 1518 |
| 608 | 20250113 | 100600 | 14243309000 | 31850 | 31850 | 31900 | 31800 | 865 |
| 609 | 20250113 | 100500 | 14215760550 | 31850 | 31850 | 31900 | 31850 | 3613 |
| 610 | 20250113 | 100400 | 14100606500 | 31850 | 31900 | 31900 | 31850 | 1294 |
| 611 | 20250113 | 100300 | 14059345400 | 31850 | 31950 | 31950 | 31850 | 1182 |
| 612 | 20250113 | 100200 | 14021639650 | 31900 | 31900 | 32000 | 31900 | 447 |
| 613 | 20250113 | 100100 | 14007374550 | 31900 | 32000 | 32000 | 31850 | 3177 |
| 614 | 20250113 | 100000 | 13906045300 | 31950 | 32050 | 32100 | 31950 | 2687 |
| 615 | 20250113 | 095900 | 13820075150 | 32050 | 32100 | 32150 | 32050 | 3726 |
| 616 | 20250113 | 095800 | 13700538750 | 32100 | 32050 | 32100 | 32050 | 4678 |
| 617 | 20250113 | 095700 | 13550428000 | 32050 | 32050 | 32050 | 32000 | 724 |
| 618 | 20250113 | 095600 | 13527230500 | 32050 | 32000 | 32100 | 32000 | 1264 |
| 619 | 20250113 | 095500 | 13486718850 | 32100 | 32000 | 32100 | 31950 | 1765 |
| 620 | 20250113 | 095400 | 13430190450 | 32000 | 32000 | 32050 | 32000 | 2316 |
| 621 | 20250113 | 095300 | 13356028750 | 32000 | 31900 | 32000 | 31900 | 667 |
| 622 | 20250113 | 095200 | 13334724200 | 31900 | 31900 | 31950 | 31850 | 2504 |
| 623 | 20250113 | 095100 | 13254821350 | 31900 | 31900 | 31950 | 31900 | 957 |
| 624 | 20250113 | 095000 | 13224278650 | 31900 | 31900 | 31950 | 31850 | 681 |
| 625 | 20250113 | 094900 | 13202551750 | 32000 | 32000 | 32000 | 31900 | 3104 |
| 626 | 20250113 | 094800 | 13103449600 | 32050 | 32000 | 32050 | 31950 | 2143 |
| 627 | 20250113 | 094700 | 13034878650 | 32000 | 32100 | 32100 | 32000 | 963 |
| 628 | 20250113 | 094600 | 13004025300 | 32100 | 32000 | 32100 | 32000 | 2910 |
| 629 | 20250113 | 094500 | 12910721900 | 32000 | 32150 | 32150 | 32000 | 2784 |
| 630 | 20250113 | 094400 | 12821449050 | 32100 | 32000 | 32150 | 32000 | 4656 |
| 631 | 20250113 | 094300 | 12672073900 | 32050 | 32050 | 32050 | 32000 | 1060 |
| 632 | 20250113 | 094200 | 12638121450 | 32000 | 31950 | 32050 | 31850 | 3583 |
| 633 | 20250113 | 094100 | 12523574700 | 31850 | 31850 | 31950 | 31800 | 1566 |
| 634 | 20250113 | 094000 | 12473662950 | 31850 | 31950 | 32050 | 31850 | 4135 |
| 635 | 20250113 | 093900 | 12341580500 | 31950 | 32000 | 32000 | 31900 | 1101 |
| 636 | 20250113 | 093800 | 12306406600 | 32050 | 31750 | 32100 | 31750 | 5669 |
| 637 | 20250113 | 093700 | 12125209800 | 31800 | 31850 | 31950 | 31750 | 2238 |
| 638 | 20250113 | 093600 | 12053955450 | 31800 | 32000 | 32000 | 31700 | 11261 |
| 639 | 20250113 | 093500 | 11695958450 | 32000 | 31800 | 32050 | 31800 | 3997 |
| 640 | 20250113 | 093400 | 11568348500 | 31800 | 31850 | 31900 | 31800 | 9601 |
| 641 | 20250113 | 093300 | 11262747500 | 31900 | 32050 | 32100 | 31900 | 12663 |
| 642 | 20250113 | 093200 | 10858111150 | 32050 | 32150 | 32150 | 32050 | 3678 |
| 643 | 20250113 | 093100 | 10740189150 | 32100 | 32100 | 32150 | 32000 | 2635 |
| 644 | 20250113 | 093000 | 10655608650 | 32100 | 32050 | 32100 | 32000 | 1419 |
| 645 | 20250113 | 092900 | 10610113500 | 32000 | 32100 | 32150 | 32000 | 2931 |
| 646 | 20250113 | 092800 | 10516135050 | 32150 | 32150 | 32150 | 32000 | 2870 |
| 647 | 20250113 | 092700 | 10424071900 | 32100 | 32000 | 32200 | 32000 | 3288 |
| 648 | 20250113 | 092600 | 10318618800 | 32050 | 32100 | 32100 | 32000 | 4562 |
| 649 | 20250113 | 092500 | 10172505000 | 32100 | 32250 | 32300 | 32050 | 7922 |
| 650 | 20250113 | 092400 | 9917647200 | 32300 | 32250 | 32350 | 32250 | 9553 |
| 651 | 20250113 | 092300 | 9609295100 | 32250 | 32200 | 32300 | 32200 | 8273 |
| 652 | 20250113 | 092200 | 9342613300 | 32250 | 32250 | 32300 | 32150 | 7440 |
| 653 | 20250113 | 092100 | 9102874800 | 32300 | 32150 | 32300 | 32100 | 15659 |
| 654 | 20250113 | 092000 | 8598249750 | 32150 | 32000 | 32150 | 32000 | 4737 |
| 655 | 20250113 | 091900 | 8446360200 | 32000 | 32050 | 32050 | 31950 | 3092 |
| 656 | 20250113 | 091800 | 8347376450 | 31950 | 32100 | 32100 | 31900 | 7915 |
| 657 | 20250113 | 091700 | 8094126200 | 32150 | 32000 | 32150 | 31950 | 6372 |
| 658 | 20250113 | 091600 | 7889790400 | 31900 | 32000 | 32050 | 31900 | 3952 |
| 659 | 20250113 | 091500 | 7763285450 | 32050 | 31700 | 32050 | 31700 | 5252 |
| 660 | 20250113 | 091400 | 7596286000 | 31750 | 31800 | 31900 | 31700 | 5746 |
| 661 | 20250113 | 091300 | 7413726950 | 31800 | 31900 | 31950 | 31750 | 8827 |
| 662 | 20250113 | 091200 | 7132836050 | 31900 | 32000 | 32000 | 31900 | 4546 |
| 663 | 20250113 | 091100 | 6987684850 | 32000 | 32100 | 32150 | 31900 | 7292 |
| 664 | 20250113 | 091000 | 6753907900 | 32200 | 31900 | 32250 | 31850 | 12735 |
| 665 | 20250113 | 090900 | 6344723100 | 31900 | 32100 | 32100 | 31850 | 11907 |
| 666 | 20250113 | 090800 | 5964496400 | 32100 | 32000 | 32150 | 31900 | 9367 |
| 667 | 20250113 | 090700 | 5664495950 | 32000 | 31950 | 32300 | 31900 | 18272 |
| 668 | 20250113 | 090600 | 5077273850 | 32000 | 31900 | 32150 | 31850 | 18071 |
| 669 | 20250113 | 090500 | 4499099300 | 31900 | 31850 | 32100 | 31850 | 14217 |
| 670 | 20250113 | 090400 | 4044646050 | 31850 | 31800 | 32000 | 31750 | 7470 |
| 671 | 20250113 | 090300 | 3806808850 | 31800 | 32050 | 32150 | 31750 | 28960 |
| 672 | 20250113 | 090200 | 2880963800 | 32050 | 31750 | 32100 | 31600 | 22041 |
| 673 | 20250113 | 090100 | 2178568400 | 31700 | 31600 | 31850 | 31500 | 22606 |
| 674 | 20250113 | 090000 | 1461417000 | 31500 | 31450 | 31600 | 31350 | 46190 |