32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 3 | 20250116 | 191100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250116 | 191000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250116 | 190900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250116 | 190800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250116 | 190700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250116 | 190600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250116 | 190500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250116 | 190400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250116 | 190300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250116 | 190200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250116 | 190100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250116 | 190000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250116 | 185900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250116 | 185800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250116 | 185700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250116 | 185600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250116 | 185500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250116 | 185400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250116 | 185300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250116 | 185200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250116 | 185100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250116 | 185000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250116 | 184900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250116 | 184800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250116 | 184700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250116 | 184600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250116 | 184500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250116 | 184400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250116 | 184300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250116 | 184200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 33 | 20250116 | 184100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250116 | 184000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250116 | 183900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250116 | 183800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250116 | 183700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250116 | 183600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250116 | 183500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250116 | 183400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250116 | 183300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250116 | 183200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250116 | 183100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250116 | 183000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250116 | 182900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250116 | 182800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250116 | 182700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250116 | 182600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250116 | 182500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250116 | 182400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250116 | 182300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250116 | 182200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250116 | 182100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250116 | 182000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250116 | 181900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250116 | 181800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250116 | 181700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250116 | 181600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250116 | 181500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250116 | 181400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250116 | 181300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250116 | 181200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 63 | 20250116 | 181100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250116 | 181000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250116 | 180900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250116 | 180800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250116 | 180700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250116 | 180600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250116 | 180500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250116 | 180400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250116 | 180300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250116 | 180200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250116 | 180100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250116 | 180000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250116 | 175900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250116 | 175800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250116 | 175700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250116 | 175600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250116 | 175500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250116 | 175400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250116 | 175300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250116 | 175200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250116 | 175100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250116 | 175000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250116 | 174900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250116 | 174800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250116 | 174700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250116 | 174600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250116 | 174500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250116 | 174400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250116 | 174300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250116 | 174200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 93 | 20250116 | 174100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250116 | 174000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250116 | 173900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250116 | 173800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250116 | 173700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250116 | 173600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250116 | 173500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250116 | 173400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250116 | 173300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250116 | 173200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250116 | 173100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250116 | 173000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250116 | 172900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250116 | 172800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250116 | 172700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250116 | 172600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250116 | 172500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250116 | 172400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250116 | 172300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250116 | 172200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250116 | 172100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250116 | 172000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250116 | 171900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250116 | 171800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250116 | 171700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250116 | 171600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250116 | 171500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250116 | 171400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250116 | 171300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250116 | 171200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 123 | 20250116 | 171100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250116 | 171000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250116 | 170900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250116 | 170800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250116 | 170700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250116 | 170600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250116 | 170500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250116 | 170400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250116 | 170300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250116 | 170200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250116 | 170100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250116 | 170000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250116 | 165900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250116 | 165800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250116 | 165700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250116 | 165600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250116 | 165500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250116 | 165400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250116 | 165300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250116 | 165200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250116 | 165100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250116 | 165000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250116 | 164900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250116 | 164800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250116 | 164700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250116 | 164600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250116 | 164500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250116 | 164400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250116 | 164300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250116 | 164200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 153 | 20250116 | 164100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250116 | 164000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250116 | 163900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250116 | 163800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250116 | 163700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250116 | 163600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250116 | 163500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250116 | 163400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250116 | 163300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250116 | 163200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250116 | 163100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250116 | 163000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250116 | 162900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250116 | 162800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250116 | 162700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250116 | 162600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250116 | 162500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250116 | 162400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250116 | 162300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250116 | 162200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250116 | 162100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250116 | 162000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250116 | 161900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250116 | 161800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250116 | 161700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250116 | 161600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250116 | 161500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250116 | 161400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250116 | 161300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250116 | 161200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 183 | 20250116 | 161100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250116 | 161000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250116 | 160900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250116 | 160800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250116 | 160700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250116 | 160600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250116 | 160500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250116 | 160400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250116 | 160300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250116 | 160200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250116 | 160100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250116 | 160000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250116 | 155900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250116 | 155800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250116 | 155700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250116 | 155600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250116 | 155500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250116 | 155400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250116 | 155300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250116 | 155200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250116 | 155100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250116 | 155000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250116 | 154900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250116 | 154800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250116 | 154700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250116 | 154600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250116 | 154500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250116 | 154400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20250116 | 154300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20250116 | 154200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 213 | 20250116 | 154100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250116 | 154000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250116 | 153900 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250116 | 153800 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250116 | 153700 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250116 | 153600 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250116 | 153500 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250116 | 153400 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250116 | 153300 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250116 | 153200 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250116 | 153100 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250116 | 153000 | 3785221800 | 23850 | 23850 | 23850 | 23850 | 6063 |
| 225 | 20250116 | 152900 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250116 | 152800 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20250116 | 152700 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20250116 | 152600 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20250116 | 152500 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20250116 | 152400 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20250116 | 152300 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20250116 | 152200 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20250116 | 152100 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20250116 | 152000 | 3640619250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20250116 | 151900 | 3640619250 | 23850 | 23900 | 23950 | 23850 | 624 |
| 236 | 20250116 | 151800 | 3625701700 | 23900 | 23900 | 23950 | 23900 | 58 |
| 237 | 20250116 | 151700 | 3624314850 | 23950 | 23900 | 23950 | 23900 | 68 |
| 238 | 20250116 | 151600 | 3622686400 | 23900 | 23850 | 23950 | 23850 | 69 |
| 239 | 20250116 | 151500 | 3621034150 | 23900 | 23900 | 23900 | 23850 | 522 |
| 240 | 20250116 | 151400 | 3608559000 | 23850 | 23850 | 23900 | 23850 | 100 |
| 241 | 20250116 | 151300 | 3606169350 | 23850 | 23850 | 23900 | 23850 | 570 |
| 242 | 20250116 | 151200 | 3592573700 | 23900 | 23950 | 23950 | 23850 | 600 |
| 243 | 20250116 | 151100 | 3578232150 | 23900 | 23950 | 23950 | 23900 | 44 |
| 244 | 20250116 | 151000 | 3577178800 | 23900 | 23900 | 23950 | 23900 | 11 |
| 245 | 20250116 | 150900 | 3576915700 | 23900 | 23950 | 23950 | 23900 | 93 |
| 246 | 20250116 | 150800 | 3574688450 | 23900 | 23900 | 23950 | 23850 | 1184 |
| 247 | 20250116 | 150700 | 3546349300 | 23900 | 23900 | 23900 | 23850 | 38 |
| 248 | 20250116 | 150600 | 3545441250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20250116 | 150500 | 3545441250 | 23850 | 23850 | 23900 | 23850 | 182 |
| 250 | 20250116 | 150400 | 3541099300 | 23850 | 23900 | 23900 | 23850 | 39 |
| 251 | 20250116 | 150300 | 3540167250 | 23900 | 23800 | 23900 | 23800 | 18 |
| 252 | 20250116 | 150200 | 3539737950 | 23800 | 23800 | 23900 | 23800 | 512 |
| 253 | 20250116 | 150100 | 3527524550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20250116 | 150000 | 3527524550 | 23850 | 23800 | 23850 | 23800 | 54 |
| 255 | 20250116 | 145900 | 3526237650 | 23750 | 23800 | 23800 | 23750 | 757 |
| 256 | 20250116 | 145800 | 3508221800 | 23800 | 23850 | 23850 | 23800 | 330 |
| 257 | 20250116 | 145700 | 3500361650 | 23850 | 23800 | 23850 | 23800 | 11 |
| 258 | 20250116 | 145600 | 3500099350 | 23850 | 23800 | 23850 | 23800 | 51 |
| 259 | 20250116 | 145500 | 3498883300 | 23800 | 23850 | 23850 | 23800 | 24 |
| 260 | 20250116 | 145400 | 3498310950 | 23800 | 23800 | 23800 | 23800 | 3 |
| 261 | 20250116 | 145300 | 3498239550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20250116 | 145200 | 3498239550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20250116 | 145100 | 3498239550 | 23750 | 23850 | 23850 | 23750 | 484 |
| 264 | 20250116 | 145000 | 3486697400 | 23800 | 23750 | 23850 | 23750 | 4 |
| 265 | 20250116 | 144900 | 3486602250 | 23800 | 23800 | 23800 | 23800 | 112 |
| 266 | 20250116 | 144800 | 3483936650 | 23800 | 23800 | 23800 | 23800 | 21 |
| 267 | 20250116 | 144700 | 3483436850 | 23750 | 23800 | 23800 | 23750 | 182 |
| 268 | 20250116 | 144600 | 3479112250 | 23750 | 23750 | 23850 | 23750 | 3 |
| 269 | 20250116 | 144500 | 3479040900 | 23800 | 23800 | 23800 | 23800 | 42 |
| 270 | 20250116 | 144400 | 3478041300 | 23800 | 23800 | 23800 | 23800 | 2 |
| 271 | 20250116 | 144300 | 3477993700 | 23750 | 23850 | 23850 | 23750 | 67 |
| 272 | 20250116 | 144200 | 3476395950 | 23850 | 23800 | 23850 | 23750 | 88 |
| 273 | 20250116 | 144100 | 3474300850 | 23800 | 23800 | 23800 | 23750 | 3 |
| 274 | 20250116 | 144000 | 3474229500 | 23800 | 23800 | 23800 | 23800 | 7 |
| 275 | 20250116 | 143900 | 3474062900 | 23750 | 23750 | 23800 | 23750 | 914 |
| 276 | 20250116 | 143800 | 3452309850 | 23750 | 23800 | 23800 | 23750 | 2031 |
| 277 | 20250116 | 143700 | 3403976050 | 23800 | 23800 | 23800 | 23800 | 1 |
| 278 | 20250116 | 143600 | 3403952250 | 23800 | 23800 | 23800 | 23800 | 34 |
| 279 | 20250116 | 143500 | 3403143050 | 23850 | 23850 | 23850 | 23800 | 166 |
| 280 | 20250116 | 143400 | 3399184150 | 23800 | 23800 | 23800 | 23800 | 14 |
| 281 | 20250116 | 143300 | 3398850950 | 23900 | 23950 | 23950 | 23900 | 7 |
| 282 | 20250116 | 143200 | 3398683550 | 23950 | 23800 | 23950 | 23750 | 1786 |
| 283 | 20250116 | 143100 | 3356052700 | 23750 | 23700 | 23800 | 23700 | 155 |
| 284 | 20250116 | 143000 | 3352371450 | 23700 | 23800 | 23800 | 23700 | 102 |
| 285 | 20250116 | 142900 | 3349944050 | 23700 | 23700 | 23800 | 23700 | 626 |
| 286 | 20250116 | 142800 | 3335066850 | 23700 | 23650 | 23700 | 23650 | 77 |
| 287 | 20250116 | 142700 | 3333242000 | 23650 | 23650 | 23700 | 23650 | 122 |
| 288 | 20250116 | 142600 | 3330353100 | 23650 | 23650 | 23700 | 23650 | 393 |
| 289 | 20250116 | 142500 | 3321042000 | 23700 | 23650 | 23700 | 23650 | 968 |
| 290 | 20250116 | 142400 | 3298101500 | 23700 | 23700 | 23750 | 23700 | 316 |
| 291 | 20250116 | 142300 | 3290612100 | 23700 | 23700 | 23700 | 23700 | 13 |
| 292 | 20250116 | 142200 | 3290304000 | 23700 | 23700 | 23700 | 23700 | 102 |
| 293 | 20250116 | 142100 | 3287886600 | 23700 | 23700 | 23700 | 23700 | 1 |
| 294 | 20250116 | 142000 | 3287862900 | 23750 | 23700 | 23750 | 23700 | 13 |
| 295 | 20250116 | 141900 | 3287554500 | 23700 | 23750 | 23750 | 23700 | 13 |
| 296 | 20250116 | 141800 | 3287245850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20250116 | 141700 | 3287245850 | 23750 | 23750 | 23750 | 23700 | 60 |
| 298 | 20250116 | 141600 | 3285821500 | 23750 | 23750 | 23750 | 23750 | 4 |
| 299 | 20250116 | 141500 | 3285726500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20250116 | 141400 | 3285726500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20250116 | 141300 | 3285726500 | 23700 | 23700 | 23700 | 23700 | 1 |
| 302 | 20250116 | 141200 | 3285702800 | 23700 | 23750 | 23750 | 23700 | 52 |
| 303 | 20250116 | 141100 | 3284467900 | 23750 | 23700 | 23750 | 23650 | 353 |
| 304 | 20250116 | 141000 | 3276102050 | 23700 | 23700 | 23700 | 23650 | 221 |
| 305 | 20250116 | 140900 | 3270864450 | 23700 | 23700 | 23700 | 23700 | 1 |
| 306 | 20250116 | 140800 | 3270840750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 307 | 20250116 | 140700 | 3270840750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 308 | 20250116 | 140600 | 3270840750 | 23650 | 23650 | 23700 | 23650 | 393 |
| 309 | 20250116 | 140500 | 3261528200 | 23700 | 23650 | 23700 | 23650 | 505 |
| 310 | 20250116 | 140400 | 3249584300 | 23650 | 23700 | 23700 | 23650 | 103 |
| 311 | 20250116 | 140300 | 3247146000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 312 | 20250116 | 140200 | 3247122350 | 23650 | 23700 | 23700 | 23650 | 68 |
| 313 | 20250116 | 140100 | 3245513950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 314 | 20250116 | 140000 | 3245513950 | 23650 | 23650 | 23650 | 23650 | 54 |
| 315 | 20250116 | 135900 | 3244236850 | 23650 | 23650 | 23700 | 23650 | 422 |
| 316 | 20250116 | 135800 | 3234245850 | 23650 | 23700 | 23700 | 23650 | 4 |
| 317 | 20250116 | 135700 | 3234151100 | 23650 | 23650 | 23650 | 23650 | 62 |
| 318 | 20250116 | 135600 | 3232684800 | 23650 | 23650 | 23650 | 23650 | 28 |
| 319 | 20250116 | 135500 | 3232022600 | 23700 | 23700 | 23700 | 23700 | 2 |
| 320 | 20250116 | 135400 | 3231975200 | 23650 | 23700 | 23700 | 23650 | 18 |
| 321 | 20250116 | 135300 | 3231548650 | 23650 | 23700 | 23700 | 23650 | 57 |
| 322 | 20250116 | 135200 | 3230200350 | 23650 | 23700 | 23700 | 23650 | 145 |
| 323 | 20250116 | 135100 | 3226766950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 324 | 20250116 | 135000 | 3226766950 | 23650 | 23650 | 23650 | 23650 | 78 |
| 325 | 20250116 | 134900 | 3224922250 | 23700 | 23700 | 23700 | 23700 | 1 |
| 326 | 20250116 | 134800 | 3224898550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 327 | 20250116 | 134700 | 3224898550 | 23650 | 23650 | 23650 | 23650 | 104 |
| 328 | 20250116 | 134600 | 3222438950 | 23650 | 23700 | 23700 | 23650 | 245 |
| 329 | 20250116 | 134500 | 3216632650 | 23700 | 23700 | 23700 | 23700 | 9 |
| 330 | 20250116 | 134400 | 3216419350 | 23700 | 23700 | 23700 | 23700 | 13 |
| 331 | 20250116 | 134300 | 3216111250 | 23700 | 23700 | 23750 | 23700 | 291 |
| 332 | 20250116 | 134200 | 3209211350 | 23700 | 23750 | 23750 | 23700 | 489 |
| 333 | 20250116 | 134100 | 3197612700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 334 | 20250116 | 134000 | 3197612700 | 23750 | 23700 | 23750 | 23700 | 2 |
| 335 | 20250116 | 133900 | 3197565250 | 23750 | 23750 | 23750 | 23700 | 24 |
| 336 | 20250116 | 133800 | 3196995400 | 23750 | 23750 | 23750 | 23750 | 191 |
| 337 | 20250116 | 133700 | 3192459150 | 23750 | 23750 | 23750 | 23750 | 38 |
| 338 | 20250116 | 133600 | 3191556650 | 23700 | 23700 | 23700 | 23700 | 15 |
| 339 | 20250116 | 133500 | 3191201150 | 23700 | 23750 | 23750 | 23700 | 97 |
| 340 | 20250116 | 133400 | 3188897500 | 23750 | 23700 | 23750 | 23700 | 35 |
| 341 | 20250116 | 133300 | 3188067400 | 23750 | 23700 | 23750 | 23700 | 37 |
| 342 | 20250116 | 133200 | 3187188750 | 23750 | 23700 | 23750 | 23700 | 52 |
| 343 | 20250116 | 133100 | 3185955350 | 23700 | 23750 | 23750 | 23700 | 17 |
| 344 | 20250116 | 133000 | 3185551950 | 23700 | 23750 | 23750 | 23700 | 5 |
| 345 | 20250116 | 132900 | 3185433300 | 23700 | 23700 | 23700 | 23700 | 1 |
| 346 | 20250116 | 132800 | 3185409600 | 23700 | 23750 | 23750 | 23700 | 90 |
| 347 | 20250116 | 132700 | 3183272750 | 23700 | 23700 | 23750 | 23700 | 108 |
| 348 | 20250116 | 132600 | 3180713050 | 23700 | 23700 | 23750 | 23650 | 8 |
| 349 | 20250116 | 132500 | 3180523450 | 23650 | 23700 | 23700 | 23650 | 225 |
| 350 | 20250116 | 132400 | 3175200000 | 23650 | 23700 | 23700 | 23650 | 2527 |
| 351 | 20250116 | 132300 | 3115312650 | 23700 | 23700 | 23700 | 23700 | 33 |
| 352 | 20250116 | 132200 | 3114530550 | 23700 | 23700 | 23700 | 23700 | 32 |
| 353 | 20250116 | 132100 | 3113772150 | 23700 | 23750 | 23750 | 23650 | 720 |
| 354 | 20250116 | 132000 | 3096731450 | 23750 | 23750 | 23750 | 23750 | 25 |
| 355 | 20250116 | 131900 | 3096137700 | 23750 | 23750 | 23750 | 23750 | 2 |
| 356 | 20250116 | 131800 | 3096090200 | 23750 | 23750 | 23750 | 23750 | 208 |
| 357 | 20250116 | 131700 | 3091150200 | 23750 | 23750 | 23800 | 23750 | 434 |
| 358 | 20250116 | 131600 | 3080840250 | 23750 | 23750 | 23750 | 23750 | 25 |
| 359 | 20250116 | 131500 | 3080246500 | 23750 | 23850 | 23850 | 23750 | 527 |
| 360 | 20250116 | 131400 | 3067689300 | 23800 | 23800 | 23800 | 23800 | 6 |
| 361 | 20250116 | 131300 | 3067546500 | 23800 | 23800 | 23800 | 23800 | 257 |
| 362 | 20250116 | 131200 | 3061429900 | 23700 | 23800 | 23800 | 23700 | 5114 |
| 363 | 20250116 | 131100 | 2940043500 | 23800 | 23800 | 23800 | 23800 | 14 |
| 364 | 20250116 | 131000 | 2939710300 | 23800 | 23800 | 23800 | 23800 | 21 |
| 365 | 20250116 | 130900 | 2939210500 | 23850 | 23850 | 23850 | 23850 | 1 |
| 366 | 20250116 | 130800 | 2939186650 | 23850 | 23850 | 23850 | 23850 | 1 |
| 367 | 20250116 | 130700 | 2939162800 | 23850 | 23800 | 23850 | 23800 | 28 |
| 368 | 20250116 | 130600 | 2938495900 | 23800 | 23850 | 23850 | 23800 | 20 |
| 369 | 20250116 | 130500 | 2938019400 | 23850 | 23850 | 23850 | 23850 | 21 |
| 370 | 20250116 | 130400 | 2937518550 | 23800 | 23800 | 23800 | 23800 | 372 |
| 371 | 20250116 | 130300 | 2928664950 | 23800 | 23800 | 23800 | 23800 | 20 |
| 372 | 20250116 | 130200 | 2928188950 | 23800 | 23800 | 23800 | 23800 | 315 |
| 373 | 20250116 | 130100 | 2920691950 | 23800 | 23850 | 23850 | 23800 | 2 |
| 374 | 20250116 | 130000 | 2920644300 | 23800 | 23800 | 23800 | 23800 | 504 |
| 375 | 20250116 | 125900 | 2908649100 | 23850 | 23850 | 23850 | 23850 | 4 |
| 376 | 20250116 | 125800 | 2908553700 | 23850 | 23850 | 23850 | 23850 | 150 |
| 377 | 20250116 | 125700 | 2904976200 | 23900 | 23850 | 23900 | 23850 | 10 |
| 378 | 20250116 | 125600 | 2904737250 | 23900 | 23900 | 23900 | 23900 | 2 |
| 379 | 20250116 | 125500 | 2904689450 | 23900 | 23900 | 23900 | 23900 | 12 |
| 380 | 20250116 | 125400 | 2904402650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 381 | 20250116 | 125300 | 2904402650 | 23850 | 23900 | 23900 | 23850 | 46 |
| 382 | 20250116 | 125200 | 2903305000 | 23850 | 23800 | 23850 | 23800 | 831 |
| 383 | 20250116 | 125100 | 2883486200 | 23800 | 23800 | 23800 | 23800 | 19 |
| 384 | 20250116 | 125000 | 2883034000 | 23850 | 23850 | 23850 | 23850 | 130 |
| 385 | 20250116 | 124900 | 2879933500 | 23850 | 23850 | 23850 | 23800 | 39 |
| 386 | 20250116 | 124800 | 2879003400 | 23850 | 23850 | 23850 | 23850 | 17 |
| 387 | 20250116 | 124700 | 2878597950 | 23800 | 23950 | 23950 | 23800 | 76 |
| 388 | 20250116 | 124600 | 2876787550 | 23800 | 23950 | 23950 | 23800 | 3251 |
| 389 | 20250116 | 124500 | 2799246250 | 23950 | 24000 | 24000 | 23950 | 8 |
| 390 | 20250116 | 124400 | 2799054350 | 23950 | 23950 | 23950 | 23950 | 368 |
| 391 | 20250116 | 124300 | 2790240750 | 23950 | 23950 | 23950 | 23950 | 12 |
| 392 | 20250116 | 124200 | 2789953350 | 23950 | 23950 | 23950 | 23950 | 2 |
| 393 | 20250116 | 124100 | 2789905450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 394 | 20250116 | 124000 | 2789905450 | 23950 | 23950 | 23950 | 23950 | 89 |
| 395 | 20250116 | 123900 | 2787773900 | 23950 | 23900 | 23950 | 23900 | 15 |
| 396 | 20250116 | 123800 | 2787414750 | 23950 | 23950 | 23950 | 23950 | 216 |
| 397 | 20250116 | 123700 | 2782241550 | 23950 | 23950 | 23950 | 23900 | 29 |
| 398 | 20250116 | 123600 | 2781547050 | 23950 | 23950 | 23950 | 23950 | 16 |
| 399 | 20250116 | 123500 | 2781163850 | 23950 | 23950 | 23950 | 23950 | 24 |
| 400 | 20250116 | 123400 | 2780589050 | 23950 | 23950 | 23950 | 23950 | 338 |
| 401 | 20250116 | 123300 | 2772493950 | 23950 | 23950 | 23950 | 23950 | 103 |
| 402 | 20250116 | 123200 | 2770027100 | 23950 | 23950 | 23950 | 23950 | 72 |
| 403 | 20250116 | 123100 | 2768302700 | 23950 | 23950 | 23950 | 23950 | 75 |
| 404 | 20250116 | 123000 | 2766506450 | 23950 | 23950 | 23950 | 23950 | 6 |
| 405 | 20250116 | 122900 | 2766362750 | 23950 | 23950 | 23950 | 23900 | 275 |
| 406 | 20250116 | 122800 | 2759776550 | 23900 | 23900 | 23900 | 23900 | 2 |
| 407 | 20250116 | 122700 | 2759728750 | 23950 | 23950 | 23950 | 23950 | 1 |
| 408 | 20250116 | 122600 | 2759704800 | 23950 | 23950 | 23950 | 23950 | 100 |
| 409 | 20250116 | 122500 | 2757309800 | 23950 | 23950 | 23950 | 23950 | 12 |
| 410 | 20250116 | 122400 | 2757022400 | 23950 | 23900 | 23950 | 23900 | 14 |
| 411 | 20250116 | 122300 | 2756687150 | 23900 | 23900 | 23900 | 23900 | 79 |
| 412 | 20250116 | 122200 | 2754799050 | 23900 | 23900 | 23950 | 23900 | 1029 |
| 413 | 20250116 | 122100 | 2730205900 | 23850 | 23850 | 23850 | 23850 | 5 |
| 414 | 20250116 | 122000 | 2730086650 | 23900 | 23900 | 23900 | 23900 | 90 |
| 415 | 20250116 | 121900 | 2727935650 | 23850 | 23900 | 23900 | 23850 | 41 |
| 416 | 20250116 | 121800 | 2726955800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 417 | 20250116 | 121700 | 2726955800 | 23900 | 23900 | 23900 | 23900 | 113 |
| 418 | 20250116 | 121600 | 2724255100 | 23900 | 23900 | 23900 | 23900 | 32 |
| 419 | 20250116 | 121500 | 2723490300 | 23900 | 23900 | 23900 | 23900 | 66 |
| 420 | 20250116 | 121400 | 2721912900 | 23900 | 23900 | 23900 | 23900 | 12 |
| 421 | 20250116 | 121300 | 2721626100 | 23900 | 23900 | 23900 | 23900 | 43 |
| 422 | 20250116 | 121200 | 2720598400 | 23900 | 23900 | 23900 | 23900 | 17 |
| 423 | 20250116 | 121100 | 2720192100 | 23900 | 23900 | 23900 | 23900 | 127 |
| 424 | 20250116 | 121000 | 2717156800 | 23900 | 23900 | 23900 | 23900 | 42 |
| 425 | 20250116 | 120900 | 2716153000 | 23850 | 23850 | 23850 | 23850 | 57 |
| 426 | 20250116 | 120800 | 2714793550 | 23850 | 23900 | 23900 | 23850 | 73 |
| 427 | 20250116 | 120700 | 2713052350 | 23900 | 23900 | 23900 | 23900 | 22 |
| 428 | 20250116 | 120600 | 2712526550 | 23900 | 23900 | 23900 | 23900 | 101 |
| 429 | 20250116 | 120500 | 2710112650 | 23900 | 23900 | 23900 | 23900 | 70 |
| 430 | 20250116 | 120400 | 2708439650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 431 | 20250116 | 120300 | 2708439650 | 23900 | 23900 | 23900 | 23900 | 20 |
| 432 | 20250116 | 120200 | 2707961650 | 23900 | 23900 | 23900 | 23900 | 88 |
| 433 | 20250116 | 120100 | 2705858450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 434 | 20250116 | 120000 | 2705858450 | 23900 | 23900 | 23900 | 23900 | 149 |
| 435 | 20250116 | 115900 | 2702297350 | 23950 | 23900 | 23950 | 23900 | 24 |
| 436 | 20250116 | 115800 | 2701722750 | 23900 | 23950 | 23950 | 23900 | 87 |
| 437 | 20250116 | 115700 | 2699641600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 438 | 20250116 | 115600 | 2699641600 | 23950 | 23950 | 23950 | 23950 | 36 |
| 439 | 20250116 | 115500 | 2698779400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 440 | 20250116 | 115400 | 2698731600 | 23950 | 23950 | 23950 | 23950 | 4 |
| 441 | 20250116 | 115300 | 2698635800 | 23950 | 23950 | 23950 | 23950 | 257 |
| 442 | 20250116 | 115200 | 2692480650 | 23900 | 23900 | 23900 | 23900 | 11 |
| 443 | 20250116 | 115100 | 2692217750 | 23950 | 23900 | 23950 | 23900 | 714 |
| 444 | 20250116 | 115000 | 2675138150 | 23900 | 23950 | 23950 | 23900 | 502 |
| 445 | 20250116 | 114900 | 2663115300 | 23950 | 23950 | 24000 | 23950 | 23 |
| 446 | 20250116 | 114800 | 2662563500 | 23950 | 23950 | 24000 | 23950 | 39 |
| 447 | 20250116 | 114700 | 2661628550 | 23950 | 24000 | 24000 | 23950 | 38 |
| 448 | 20250116 | 114600 | 2660717550 | 24000 | 24000 | 24000 | 24000 | 30 |
| 449 | 20250116 | 114500 | 2659997550 | 24000 | 24000 | 24000 | 24000 | 32 |
| 450 | 20250116 | 114400 | 2659229550 | 24000 | 24000 | 24000 | 24000 | 37 |
| 451 | 20250116 | 114300 | 2658341550 | 24000 | 24000 | 24000 | 24000 | 25 |
| 452 | 20250116 | 114200 | 2657741550 | 23950 | 24000 | 24000 | 23950 | 32 |
| 453 | 20250116 | 114100 | 2656974050 | 23950 | 24000 | 24000 | 23950 | 27 |
| 454 | 20250116 | 114000 | 2656326100 | 24000 | 24000 | 24000 | 24000 | 5 |
| 455 | 20250116 | 113900 | 2656206100 | 24000 | 24000 | 24000 | 24000 | 60 |
| 456 | 20250116 | 113800 | 2654766100 | 24000 | 24000 | 24000 | 24000 | 28 |
| 457 | 20250116 | 113700 | 2654094100 | 23950 | 23950 | 23950 | 23950 | 13 |
| 458 | 20250116 | 113600 | 2653782750 | 24000 | 24000 | 24000 | 24000 | 102 |
| 459 | 20250116 | 113500 | 2651334750 | 24000 | 24000 | 24000 | 24000 | 5 |
| 460 | 20250116 | 113400 | 2651214750 | 23950 | 23950 | 23950 | 23950 | 2 |
| 461 | 20250116 | 113300 | 2651166850 | 23950 | 23950 | 23950 | 23950 | 22 |
| 462 | 20250116 | 113200 | 2650639950 | 24000 | 24050 | 24050 | 24000 | 593 |
| 463 | 20250116 | 113100 | 2636407700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 464 | 20250116 | 113000 | 2636383650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 465 | 20250116 | 112900 | 2636383650 | 24000 | 24000 | 24000 | 24000 | 54 |
| 466 | 20250116 | 112800 | 2635087650 | 24050 | 24000 | 24050 | 24000 | 82 |
| 467 | 20250116 | 112700 | 2633116400 | 24000 | 24000 | 24000 | 24000 | 398 |
| 468 | 20250116 | 112600 | 2623564400 | 23950 | 24000 | 24000 | 23950 | 3276 |
| 469 | 20250116 | 112500 | 2544978550 | 24050 | 24100 | 24100 | 24050 | 2159 |
| 470 | 20250116 | 112400 | 2492954500 | 24100 | 24100 | 24100 | 24050 | 178 |
| 471 | 20250116 | 112300 | 2488665300 | 24100 | 24100 | 24100 | 24050 | 285 |
| 472 | 20250116 | 112200 | 2481800950 | 24050 | 24050 | 24100 | 24050 | 270 |
| 473 | 20250116 | 112100 | 2475304550 | 24050 | 24050 | 24100 | 24050 | 140 |
| 474 | 20250116 | 112000 | 2471937300 | 24050 | 24100 | 24100 | 24050 | 256 |
| 475 | 20250116 | 111900 | 2465767950 | 24050 | 24050 | 24100 | 24050 | 336 |
| 476 | 20250116 | 111800 | 2457682400 | 24050 | 24100 | 24100 | 24050 | 7036 |
| 477 | 20250116 | 111700 | 2288123650 | 24050 | 24100 | 24100 | 24050 | 567 |
| 478 | 20250116 | 111600 | 2274462200 | 24100 | 24100 | 24100 | 24050 | 187 |
| 479 | 20250116 | 111500 | 2269957100 | 24100 | 24050 | 24100 | 24000 | 692 |
| 480 | 20250116 | 111400 | 2253316200 | 24050 | 24000 | 24050 | 23950 | 1831 |
| 481 | 20250116 | 111300 | 2209314650 | 23950 | 23950 | 24050 | 23950 | 270 |
| 482 | 20250116 | 111200 | 2202836100 | 23900 | 23950 | 24050 | 23900 | 2010 |
| 483 | 20250116 | 111100 | 2154498800 | 23950 | 23900 | 24000 | 23850 | 5884 |
| 484 | 20250116 | 111000 | 2013515750 | 23900 | 23800 | 23900 | 23800 | 866 |
| 485 | 20250116 | 110900 | 1992833450 | 23900 | 23850 | 23900 | 23850 | 1430 |
| 486 | 20250116 | 110800 | 1958725450 | 23850 | 23850 | 23850 | 23850 | 37 |
| 487 | 20250116 | 110700 | 1957843000 | 23850 | 23850 | 23850 | 23800 | 901 |
| 488 | 20250116 | 110600 | 1936360000 | 23850 | 23750 | 23850 | 23750 | 891 |
| 489 | 20250116 | 110500 | 1915174950 | 23750 | 23700 | 23750 | 23700 | 23 |
| 490 | 20250116 | 110400 | 1914628850 | 23700 | 23750 | 23750 | 23700 | 26 |
| 491 | 20250116 | 110300 | 1914011400 | 23750 | 23750 | 23750 | 23750 | 80 |
| 492 | 20250116 | 110200 | 1912111400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 493 | 20250116 | 110100 | 1912111400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 494 | 20250116 | 110000 | 1912111400 | 23700 | 23700 | 23700 | 23700 | 142 |
| 495 | 20250116 | 105900 | 1908746000 | 23650 | 23650 | 23650 | 23650 | 223 |
| 496 | 20250116 | 105800 | 1903472050 | 23650 | 23650 | 23650 | 23650 | 3 |
| 497 | 20250116 | 105700 | 1903401100 | 23650 | 23650 | 23650 | 23650 | 101 |
| 498 | 20250116 | 105600 | 1901012450 | 23650 | 23650 | 23650 | 23650 | 814 |
| 499 | 20250116 | 105500 | 1881761350 | 23650 | 23700 | 23700 | 23650 | 29 |
| 500 | 20250116 | 105400 | 1881074100 | 23700 | 23700 | 23700 | 23700 | 62 |
| 501 | 20250116 | 105300 | 1879604700 | 23700 | 23700 | 23700 | 23700 | 29 |
| 502 | 20250116 | 105200 | 1878917400 | 23650 | 23700 | 23700 | 23650 | 102 |
| 503 | 20250116 | 105100 | 1876501000 | 23700 | 23650 | 23700 | 23650 | 8 |
| 504 | 20250116 | 105000 | 1876311450 | 23700 | 23700 | 23700 | 23700 | 29 |
| 505 | 20250116 | 104900 | 1875624150 | 23700 | 23700 | 23700 | 23700 | 2 |
| 506 | 20250116 | 104800 | 1875576750 | 23700 | 23650 | 23700 | 23650 | 74 |
| 507 | 20250116 | 104700 | 1873825250 | 23700 | 23700 | 23700 | 23700 | 34 |
| 508 | 20250116 | 104600 | 1873019450 | 23700 | 23700 | 23700 | 23700 | 16 |
| 509 | 20250116 | 104500 | 1872640250 | 23650 | 23700 | 23700 | 23650 | 76 |
| 510 | 20250116 | 104400 | 1870839100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 511 | 20250116 | 104300 | 1870839100 | 23650 | 23700 | 23700 | 23650 | 42 |
| 512 | 20250116 | 104200 | 1869843750 | 23700 | 23650 | 23700 | 23650 | 13 |
| 513 | 20250116 | 104100 | 1869536100 | 23650 | 23700 | 23700 | 23650 | 44 |
| 514 | 20250116 | 104000 | 1868493900 | 23700 | 23700 | 23700 | 23700 | 51 |
| 515 | 20250116 | 103900 | 1867285200 | 23700 | 23650 | 23700 | 23650 | 98 |
| 516 | 20250116 | 103800 | 1864962850 | 23700 | 23700 | 23700 | 23700 | 42 |
| 517 | 20250116 | 103700 | 1863967450 | 23650 | 23700 | 23700 | 23650 | 799 |
| 518 | 20250116 | 103600 | 1845033100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 519 | 20250116 | 103500 | 1845009400 | 23750 | 23750 | 23750 | 23700 | 245 |
| 520 | 20250116 | 103400 | 1839200450 | 23750 | 23750 | 23750 | 23750 | 20 |
| 521 | 20250116 | 103300 | 1838725450 | 23750 | 23750 | 23750 | 23750 | 211 |
| 522 | 20250116 | 103200 | 1833714200 | 23750 | 23750 | 23750 | 23750 | 10 |
| 523 | 20250116 | 103100 | 1833476700 | 23750 | 23750 | 23750 | 23750 | 3 |
| 524 | 20250116 | 103000 | 1833405450 | 23750 | 23700 | 23750 | 23700 | 243 |
| 525 | 20250116 | 102900 | 1827643700 | 23700 | 23700 | 23700 | 23700 | 145 |
| 526 | 20250116 | 102800 | 1824207200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 527 | 20250116 | 102700 | 1824207200 | 23750 | 23800 | 23800 | 23750 | 1212 |
| 528 | 20250116 | 102600 | 1795415450 | 23750 | 23750 | 23750 | 23750 | 36 |
| 529 | 20250116 | 102500 | 1794560450 | 23750 | 23750 | 23750 | 23750 | 53 |
| 530 | 20250116 | 102400 | 1793301700 | 23800 | 23750 | 23800 | 23750 | 107 |
| 531 | 20250116 | 102300 | 1790755200 | 23750 | 23650 | 23750 | 23650 | 1970 |
| 532 | 20250116 | 102200 | 1744109100 | 23650 | 23700 | 23700 | 23650 | 11 |
| 533 | 20250116 | 102100 | 1743848850 | 23700 | 23700 | 23700 | 23700 | 38 |
| 534 | 20250116 | 102000 | 1742948250 | 23700 | 23700 | 23700 | 23700 | 100 |
| 535 | 20250116 | 101900 | 1740578250 | 23700 | 23700 | 23700 | 23700 | 41 |
| 536 | 20250116 | 101800 | 1739606550 | 23700 | 23700 | 23700 | 23700 | 3 |
| 537 | 20250116 | 101700 | 1739535450 | 23650 | 23700 | 23700 | 23650 | 203 |
| 538 | 20250116 | 101600 | 1734724400 | 23700 | 23650 | 23700 | 23650 | 129 |
| 539 | 20250116 | 101500 | 1731672100 | 23650 | 23650 | 23700 | 23650 | 32 |
| 540 | 20250116 | 101400 | 1730914800 | 23650 | 23750 | 23750 | 23650 | 2565 |
| 541 | 20250116 | 101300 | 1670149400 | 23750 | 23750 | 23750 | 23750 | 31 |
| 542 | 20250116 | 101200 | 1669413150 | 23750 | 23750 | 23750 | 23750 | 111 |
| 543 | 20250116 | 101100 | 1666776900 | 23750 | 23750 | 23750 | 23750 | 61 |
| 544 | 20250116 | 101000 | 1665328150 | 23750 | 23750 | 23750 | 23700 | 1861 |
| 545 | 20250116 | 100900 | 1621130900 | 23700 | 23750 | 23750 | 23700 | 152 |
| 546 | 20250116 | 100800 | 1617527700 | 23750 | 23750 | 23750 | 23750 | 157 |
| 547 | 20250116 | 100700 | 1613798950 | 23800 | 23750 | 23800 | 23750 | 592 |
| 548 | 20250116 | 100600 | 1599728600 | 23750 | 23850 | 23850 | 23750 | 1594 |
| 549 | 20250116 | 100500 | 1561839400 | 23850 | 23850 | 23850 | 23850 | 12 |
| 550 | 20250116 | 100400 | 1561553200 | 23850 | 23850 | 23850 | 23850 | 527 |
| 551 | 20250116 | 100300 | 1548984250 | 23900 | 23750 | 23900 | 23750 | 1206 |
| 552 | 20250116 | 100200 | 1520239250 | 23750 | 23750 | 23800 | 23750 | 2736 |
| 553 | 20250116 | 100100 | 1455252100 | 23750 | 23750 | 23750 | 23750 | 52 |
| 554 | 20250116 | 100000 | 1454017100 | 23750 | 23700 | 23750 | 23700 | 432 |
| 555 | 20250116 | 095900 | 1443768800 | 23700 | 23700 | 23750 | 23700 | 208 |
| 556 | 20250116 | 095800 | 1438834100 | 23750 | 23700 | 23750 | 23700 | 30 |
| 557 | 20250116 | 095700 | 1438121850 | 23750 | 23750 | 23750 | 23750 | 43 |
| 558 | 20250116 | 095600 | 1437100600 | 23750 | 23750 | 23750 | 23750 | 208 |
| 559 | 20250116 | 095500 | 1432160600 | 23750 | 23800 | 23800 | 23750 | 694 |
| 560 | 20250116 | 095400 | 1415676250 | 23750 | 23750 | 23750 | 23750 | 9 |
| 561 | 20250116 | 095300 | 1415462500 | 23750 | 23750 | 23750 | 23750 | 2 |
| 562 | 20250116 | 095200 | 1415415000 | 23750 | 23750 | 23750 | 23750 | 227 |
| 563 | 20250116 | 095100 | 1410023750 | 23750 | 23800 | 23800 | 23750 | 2342 |
| 564 | 20250116 | 095000 | 1354396200 | 23800 | 23850 | 23900 | 23800 | 2135 |
| 565 | 20250116 | 094900 | 1303543650 | 23850 | 23850 | 23850 | 23800 | 410 |
| 566 | 20250116 | 094800 | 1293783800 | 23850 | 23800 | 23850 | 23800 | 257 |
| 567 | 20250116 | 094700 | 1287666200 | 23800 | 23800 | 23850 | 23750 | 600 |
| 568 | 20250116 | 094600 | 1273388300 | 23850 | 23850 | 23900 | 23850 | 346 |
| 569 | 20250116 | 094500 | 1265134250 | 23900 | 23850 | 23900 | 23800 | 894 |
| 570 | 20250116 | 094400 | 1243811600 | 23800 | 23800 | 23850 | 23800 | 969 |
| 571 | 20250116 | 094300 | 1220746400 | 23750 | 23750 | 23750 | 23750 | 477 |
| 572 | 20250116 | 094200 | 1209417650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 573 | 20250116 | 094100 | 1209417650 | 23750 | 23750 | 23750 | 23700 | 557 |
| 574 | 20250116 | 094000 | 1196210600 | 23700 | 23750 | 23750 | 23700 | 44 |
| 575 | 20250116 | 093900 | 1195167600 | 23750 | 23700 | 23750 | 23700 | 1866 |
| 576 | 20250116 | 093800 | 1150938250 | 23700 | 23700 | 23700 | 23700 | 20 |
| 577 | 20250116 | 093700 | 1150464250 | 23700 | 23750 | 23750 | 23700 | 963 |
| 578 | 20250116 | 093600 | 1127598000 | 23750 | 23750 | 23800 | 23750 | 166 |
| 579 | 20250116 | 093500 | 1123649450 | 23750 | 23800 | 23800 | 23700 | 1099 |
| 580 | 20250116 | 093400 | 1097541650 | 23750 | 23750 | 23800 | 23750 | 410 |
| 581 | 20250116 | 093300 | 1087802400 | 23750 | 23750 | 23750 | 23750 | 318 |
| 582 | 20250116 | 093200 | 1080249900 | 23750 | 23750 | 23750 | 23700 | 208 |
| 583 | 20250116 | 093100 | 1075312050 | 23750 | 23800 | 23800 | 23700 | 629 |
| 584 | 20250116 | 093000 | 1060373500 | 23750 | 23700 | 23800 | 23650 | 2060 |
| 585 | 20250116 | 092900 | 1011488350 | 23650 | 23700 | 23700 | 23650 | 940 |
| 586 | 20250116 | 092800 | 989253500 | 23650 | 23650 | 23700 | 23650 | 1703 |
| 587 | 20250116 | 092700 | 948939850 | 23650 | 23600 | 23650 | 23600 | 240 |
| 588 | 20250116 | 092600 | 943267900 | 23600 | 23700 | 23700 | 23550 | 342 |
| 589 | 20250116 | 092500 | 935193350 | 23700 | 23650 | 23700 | 23650 | 689 |
| 590 | 20250116 | 092400 | 918898350 | 23650 | 23600 | 23650 | 23550 | 113 |
| 591 | 20250116 | 092300 | 916231700 | 23550 | 23650 | 23650 | 23550 | 78 |
| 592 | 20250116 | 092200 | 914389350 | 23500 | 23600 | 23600 | 23500 | 2919 |
| 593 | 20250116 | 092100 | 845618800 | 23650 | 23650 | 23650 | 23650 | 452 |
| 594 | 20250116 | 092000 | 834929000 | 23600 | 23750 | 23750 | 23600 | 1151 |
| 595 | 20250116 | 091900 | 807700300 | 23700 | 23600 | 23750 | 23550 | 2974 |
| 596 | 20250116 | 091800 | 737302100 | 23600 | 23550 | 23600 | 23500 | 401 |
| 597 | 20250116 | 091700 | 727851200 | 23550 | 23600 | 23600 | 23550 | 606 |
| 598 | 20250116 | 091600 | 713566250 | 23550 | 23500 | 23600 | 23500 | 2718 |
| 599 | 20250116 | 091500 | 649584500 | 23500 | 23450 | 23600 | 23400 | 5849 |
| 600 | 20250116 | 091400 | 512131300 | 23450 | 23500 | 23500 | 23450 | 958 |
| 601 | 20250116 | 091300 | 489643200 | 23500 | 23500 | 23550 | 23500 | 1434 |
| 602 | 20250116 | 091200 | 455942200 | 23500 | 23500 | 23500 | 23450 | 1798 |
| 603 | 20250116 | 091100 | 413739100 | 23450 | 23400 | 23450 | 23400 | 2060 |
| 604 | 20250116 | 091000 | 365480300 | 23350 | 23400 | 23400 | 23350 | 15 |
| 605 | 20250116 | 090900 | 365129400 | 23400 | 23300 | 23400 | 23300 | 967 |
| 606 | 20250116 | 090800 | 342524450 | 23300 | 23300 | 23350 | 23300 | 379 |
| 607 | 20250116 | 090700 | 333693700 | 23300 | 23350 | 23400 | 23250 | 388 |
| 608 | 20250116 | 090600 | 324617700 | 23350 | 23350 | 23450 | 23300 | 3124 |
| 609 | 20250116 | 090500 | 251580050 | 23350 | 23300 | 23350 | 23250 | 601 |
| 610 | 20250116 | 090400 | 237575850 | 23300 | 23450 | 23450 | 23300 | 1973 |
| 611 | 20250116 | 090300 | 191520050 | 23350 | 23350 | 23450 | 23350 | 1349 |
| 612 | 20250116 | 090200 | 159911900 | 23450 | 23350 | 23450 | 23200 | 3817 |
| 613 | 20250116 | 090100 | 70874550 | 23350 | 23250 | 23350 | 23250 | 1586 |
| 614 | 20250116 | 090000 | 33923150 | 23200 | 23300 | 23350 | 23200 | 1456 |