32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 3 | 20250116 | 185200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250116 | 185100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250116 | 185000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250116 | 184900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250116 | 184800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250116 | 184700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250116 | 184600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250116 | 184500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250116 | 184400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250116 | 184300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250116 | 184200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250116 | 184100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250116 | 184000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250116 | 183900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250116 | 183800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250116 | 183700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250116 | 183600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250116 | 183500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250116 | 183400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250116 | 183300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250116 | 183200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250116 | 183100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250116 | 183000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250116 | 182900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250116 | 182800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250116 | 182700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250116 | 182600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250116 | 182500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250116 | 182400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250116 | 182300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 33 | 20250116 | 182200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250116 | 182100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250116 | 182000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250116 | 181900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250116 | 181800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250116 | 181700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250116 | 181600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250116 | 181500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250116 | 181400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250116 | 181300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250116 | 181200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250116 | 181100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250116 | 181000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250116 | 180900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250116 | 180800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250116 | 180700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250116 | 180600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250116 | 180500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250116 | 180400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250116 | 180300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250116 | 180200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250116 | 180100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250116 | 180000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250116 | 175900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250116 | 175800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250116 | 175700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250116 | 175600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250116 | 175500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250116 | 175400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250116 | 175300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 63 | 20250116 | 175200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250116 | 175100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250116 | 175000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250116 | 174900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250116 | 174800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250116 | 174700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250116 | 174600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250116 | 174500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250116 | 174400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250116 | 174300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250116 | 174200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250116 | 174100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250116 | 174000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250116 | 173900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250116 | 173800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250116 | 173700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250116 | 173600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250116 | 173500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250116 | 173400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250116 | 173300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250116 | 173200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250116 | 173100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250116 | 173000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250116 | 172900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250116 | 172800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250116 | 172700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250116 | 172600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250116 | 172500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250116 | 172400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250116 | 172300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 93 | 20250116 | 172200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250116 | 172100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250116 | 172000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250116 | 171900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250116 | 171800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250116 | 171700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250116 | 171600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250116 | 171500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250116 | 171400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250116 | 171300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250116 | 171200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250116 | 171100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250116 | 171000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250116 | 170900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250116 | 170800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250116 | 170700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250116 | 170600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250116 | 170500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250116 | 170400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250116 | 170300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250116 | 170200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250116 | 170100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250116 | 170000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250116 | 165900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250116 | 165800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250116 | 165700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250116 | 165600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250116 | 165500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250116 | 165400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250116 | 165300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 123 | 20250116 | 165200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250116 | 165100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250116 | 165000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250116 | 164900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250116 | 164800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250116 | 164700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250116 | 164600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250116 | 164500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250116 | 164400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250116 | 164300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250116 | 164200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250116 | 164100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250116 | 164000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250116 | 163900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250116 | 163800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250116 | 163700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250116 | 163600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250116 | 163500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250116 | 163400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250116 | 163300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250116 | 163200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250116 | 163100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250116 | 163000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250116 | 162900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250116 | 162800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250116 | 162700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250116 | 162600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250116 | 162500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250116 | 162400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250116 | 162300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 153 | 20250116 | 162200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250116 | 162100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250116 | 162000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250116 | 161900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250116 | 161800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250116 | 161700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250116 | 161600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250116 | 161500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250116 | 161400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250116 | 161300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250116 | 161200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250116 | 161100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250116 | 161000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250116 | 160900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250116 | 160800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250116 | 160700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250116 | 160600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250116 | 160500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250116 | 160400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250116 | 160300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250116 | 160200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250116 | 160100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250116 | 160000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250116 | 155900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250116 | 155800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250116 | 155700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250116 | 155600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250116 | 155500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250116 | 155400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250116 | 155300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 183 | 20250116 | 155200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250116 | 155100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250116 | 155000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250116 | 154900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250116 | 154800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250116 | 154700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250116 | 154600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250116 | 154500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250116 | 154400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250116 | 154300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250116 | 154200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250116 | 154100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250116 | 154000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250116 | 153900 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250116 | 153800 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250116 | 153700 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250116 | 153600 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250116 | 153500 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250116 | 153400 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250116 | 153300 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250116 | 153200 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250116 | 153100 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250116 | 153000 | 6782654700 | 34000 | 34000 | 34000 | 34000 | 3271 |
| 206 | 20250116 | 152900 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250116 | 152800 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250116 | 152700 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250116 | 152600 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250116 | 152500 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20250116 | 152400 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20250116 | 152300 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 213 | 20250116 | 152200 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20250116 | 152100 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20250116 | 152000 | 6671440700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20250116 | 151900 | 6671440700 | 34000 | 33950 | 34000 | 33900 | 499 |
| 217 | 20250116 | 151800 | 6654496500 | 34000 | 33950 | 34000 | 33950 | 322 |
| 218 | 20250116 | 151700 | 6643559350 | 33950 | 33900 | 34000 | 33900 | 117 |
| 219 | 20250116 | 151600 | 6639585600 | 33900 | 33900 | 33950 | 33900 | 179 |
| 220 | 20250116 | 151500 | 6633511150 | 33900 | 33900 | 33950 | 33900 | 338 |
| 221 | 20250116 | 151400 | 6622051350 | 33900 | 33950 | 33950 | 33900 | 22 |
| 222 | 20250116 | 151300 | 6621305000 | 33950 | 33900 | 33950 | 33900 | 89 |
| 223 | 20250116 | 151200 | 6618286400 | 33900 | 33900 | 33950 | 33900 | 158 |
| 224 | 20250116 | 151100 | 6612930150 | 33900 | 33900 | 34000 | 33900 | 356 |
| 225 | 20250116 | 151000 | 6600833250 | 33900 | 33900 | 33950 | 33900 | 191 |
| 226 | 20250116 | 150900 | 6594358050 | 33950 | 33850 | 33950 | 33850 | 647 |
| 227 | 20250116 | 150800 | 6572442800 | 33850 | 33850 | 33900 | 33850 | 246 |
| 228 | 20250116 | 150700 | 6564114200 | 33850 | 33850 | 33900 | 33850 | 179 |
| 229 | 20250116 | 150600 | 6558053450 | 33900 | 33900 | 33900 | 33850 | 805 |
| 230 | 20250116 | 150500 | 6530792650 | 33900 | 33900 | 33900 | 33900 | 80 |
| 231 | 20250116 | 150400 | 6528080650 | 33900 | 33900 | 34000 | 33850 | 444 |
| 232 | 20250116 | 150300 | 6513031650 | 33850 | 33900 | 33950 | 33850 | 251 |
| 233 | 20250116 | 150200 | 6504522100 | 33900 | 33950 | 33950 | 33850 | 151 |
| 234 | 20250116 | 150100 | 6499402450 | 33950 | 33850 | 33950 | 33850 | 434 |
| 235 | 20250116 | 150000 | 6484686800 | 33850 | 33850 | 33900 | 33850 | 707 |
| 236 | 20250116 | 145900 | 6460754700 | 33900 | 33850 | 33900 | 33850 | 775 |
| 237 | 20250116 | 145800 | 6434494500 | 33850 | 33900 | 33900 | 33850 | 295 |
| 238 | 20250116 | 145700 | 6424502750 | 33800 | 33900 | 33950 | 33800 | 1643 |
| 239 | 20250116 | 145600 | 6368833350 | 33900 | 33950 | 34000 | 33900 | 160 |
| 240 | 20250116 | 145500 | 6363404000 | 33950 | 33950 | 33950 | 33900 | 1257 |
| 241 | 20250116 | 145400 | 6320735300 | 33950 | 34000 | 34050 | 33950 | 208 |
| 242 | 20250116 | 145300 | 6313665650 | 34000 | 34000 | 34000 | 34000 | 266 |
| 243 | 20250116 | 145200 | 6304621650 | 34000 | 34000 | 34050 | 34000 | 130 |
| 244 | 20250116 | 145100 | 6300201600 | 34000 | 34050 | 34050 | 34000 | 344 |
| 245 | 20250116 | 145000 | 6288504350 | 34050 | 34050 | 34050 | 34000 | 83 |
| 246 | 20250116 | 144900 | 6285680950 | 34000 | 34050 | 34050 | 34000 | 300 |
| 247 | 20250116 | 144800 | 6275475100 | 34000 | 34000 | 34050 | 34000 | 271 |
| 248 | 20250116 | 144700 | 6266260600 | 34000 | 34000 | 34000 | 34000 | 36 |
| 249 | 20250116 | 144600 | 6265036600 | 34000 | 34000 | 34050 | 34000 | 259 |
| 250 | 20250116 | 144500 | 6256229850 | 34000 | 34000 | 34000 | 34000 | 84 |
| 251 | 20250116 | 144400 | 6253373850 | 34000 | 34000 | 34050 | 34000 | 369 |
| 252 | 20250116 | 144300 | 6240826600 | 34000 | 34050 | 34050 | 34000 | 94 |
| 253 | 20250116 | 144200 | 6237628400 | 34050 | 34050 | 34050 | 34000 | 604 |
| 254 | 20250116 | 144100 | 6217062950 | 34050 | 34050 | 34050 | 33950 | 1727 |
| 255 | 20250116 | 144000 | 6158344400 | 34000 | 34050 | 34050 | 34000 | 212 |
| 256 | 20250116 | 143900 | 6151128500 | 34000 | 34050 | 34050 | 34000 | 1617 |
| 257 | 20250116 | 143800 | 6096113550 | 34100 | 34150 | 34150 | 34050 | 920 |
| 258 | 20250116 | 143700 | 6064741900 | 34150 | 34150 | 34250 | 34150 | 122 |
| 259 | 20250116 | 143600 | 6060573450 | 34150 | 34150 | 34150 | 34100 | 170 |
| 260 | 20250116 | 143500 | 6054775600 | 34150 | 34100 | 34150 | 34050 | 1499 |
| 261 | 20250116 | 143400 | 6003661950 | 34100 | 34050 | 34100 | 34050 | 258 |
| 262 | 20250116 | 143300 | 5994869800 | 34050 | 34100 | 34100 | 34050 | 651 |
| 263 | 20250116 | 143200 | 5972696400 | 34100 | 34150 | 34150 | 34050 | 808 |
| 264 | 20250116 | 143100 | 5945137250 | 34100 | 34100 | 34150 | 34100 | 478 |
| 265 | 20250116 | 143000 | 5928836550 | 34100 | 34200 | 34200 | 34100 | 1025 |
| 266 | 20250116 | 142900 | 5893845800 | 34200 | 34250 | 34250 | 34200 | 2616 |
| 267 | 20250116 | 142800 | 5804372750 | 34250 | 34250 | 34250 | 34200 | 2238 |
| 268 | 20250116 | 142700 | 5727770950 | 34250 | 34300 | 34300 | 34250 | 417 |
| 269 | 20250116 | 142600 | 5713485950 | 34300 | 34300 | 34300 | 34250 | 556 |
| 270 | 20250116 | 142500 | 5694418500 | 34300 | 34300 | 34300 | 34300 | 372 |
| 271 | 20250116 | 142400 | 5681658900 | 34300 | 34300 | 34350 | 34300 | 64 |
| 272 | 20250116 | 142300 | 5679463650 | 34300 | 34300 | 34300 | 34300 | 1176 |
| 273 | 20250116 | 142200 | 5639126850 | 34300 | 34350 | 34350 | 34300 | 188 |
| 274 | 20250116 | 142100 | 5632670950 | 34350 | 34350 | 34400 | 34350 | 88 |
| 275 | 20250116 | 142000 | 5629648050 | 34350 | 34400 | 34400 | 34350 | 175 |
| 276 | 20250116 | 141900 | 5623636750 | 34350 | 34350 | 34350 | 34350 | 28 |
| 277 | 20250116 | 141800 | 5622674950 | 34350 | 34350 | 34350 | 34350 | 258 |
| 278 | 20250116 | 141700 | 5613812650 | 34350 | 34350 | 34400 | 34350 | 201 |
| 279 | 20250116 | 141600 | 5606908200 | 34350 | 34350 | 34400 | 34350 | 11 |
| 280 | 20250116 | 141500 | 5606530050 | 34350 | 34350 | 34400 | 34350 | 243 |
| 281 | 20250116 | 141400 | 5598180350 | 34350 | 34350 | 34350 | 34350 | 43 |
| 282 | 20250116 | 141300 | 5596703300 | 34400 | 34350 | 34400 | 34350 | 67 |
| 283 | 20250116 | 141200 | 5594400600 | 34350 | 34300 | 34350 | 34300 | 318 |
| 284 | 20250116 | 141100 | 5583491350 | 34300 | 34350 | 34350 | 34300 | 139 |
| 285 | 20250116 | 141000 | 5578718100 | 34300 | 34350 | 34350 | 34300 | 53 |
| 286 | 20250116 | 140900 | 5576898750 | 34350 | 34350 | 34350 | 34350 | 30 |
| 287 | 20250116 | 140800 | 5575868250 | 34350 | 34300 | 34350 | 34300 | 29 |
| 288 | 20250116 | 140700 | 5574873400 | 34300 | 34300 | 34350 | 34300 | 165 |
| 289 | 20250116 | 140600 | 5569206900 | 34350 | 34350 | 34350 | 34350 | 27 |
| 290 | 20250116 | 140500 | 5568279450 | 34350 | 34350 | 34350 | 34300 | 122 |
| 291 | 20250116 | 140400 | 5564089900 | 34350 | 34350 | 34400 | 34350 | 374 |
| 292 | 20250116 | 140300 | 5551242850 | 34300 | 34300 | 34350 | 34300 | 96 |
| 293 | 20250116 | 140200 | 5547946700 | 34300 | 34300 | 34300 | 34300 | 327 |
| 294 | 20250116 | 140100 | 5536730600 | 34300 | 34300 | 34300 | 34300 | 127 |
| 295 | 20250116 | 140000 | 5532374500 | 34350 | 34350 | 34400 | 34350 | 924 |
| 296 | 20250116 | 135900 | 5500635050 | 34350 | 34350 | 34350 | 34350 | 242 |
| 297 | 20250116 | 135800 | 5492322350 | 34350 | 34400 | 34400 | 34350 | 170 |
| 298 | 20250116 | 135700 | 5486482450 | 34350 | 34350 | 34350 | 34350 | 191 |
| 299 | 20250116 | 135600 | 5479921600 | 34350 | 34350 | 34350 | 34350 | 23 |
| 300 | 20250116 | 135500 | 5479131550 | 34350 | 34350 | 34400 | 34350 | 108 |
| 301 | 20250116 | 135400 | 5475421550 | 34350 | 34400 | 34400 | 34350 | 227 |
| 302 | 20250116 | 135300 | 5467619050 | 34400 | 34350 | 34400 | 34350 | 228 |
| 303 | 20250116 | 135200 | 5459777300 | 34350 | 34350 | 34350 | 34350 | 37 |
| 304 | 20250116 | 135100 | 5458506350 | 34350 | 34350 | 34400 | 34350 | 173 |
| 305 | 20250116 | 135000 | 5452563500 | 34350 | 34350 | 34350 | 34350 | 29 |
| 306 | 20250116 | 134900 | 5451567350 | 34350 | 34400 | 34400 | 34350 | 178 |
| 307 | 20250116 | 134800 | 5445446900 | 34400 | 34400 | 34400 | 34400 | 14 |
| 308 | 20250116 | 134700 | 5444965300 | 34350 | 34350 | 34400 | 34350 | 67 |
| 309 | 20250116 | 134600 | 5442663800 | 34350 | 34400 | 34400 | 34350 | 308 |
| 310 | 20250116 | 134500 | 5432069150 | 34400 | 34400 | 34400 | 34400 | 42 |
| 311 | 20250116 | 134400 | 5430624350 | 34450 | 34400 | 34450 | 34400 | 111 |
| 312 | 20250116 | 134300 | 5426804950 | 34400 | 34400 | 34400 | 34400 | 127 |
| 313 | 20250116 | 134200 | 5422436150 | 34400 | 34400 | 34400 | 34400 | 59 |
| 314 | 20250116 | 134100 | 5420406550 | 34400 | 34400 | 34400 | 34400 | 137 |
| 315 | 20250116 | 134000 | 5415693750 | 34400 | 34300 | 34400 | 34300 | 402 |
| 316 | 20250116 | 133900 | 5401882500 | 34300 | 34300 | 34350 | 34300 | 26 |
| 317 | 20250116 | 133800 | 5400990200 | 34300 | 34300 | 34300 | 34300 | 157 |
| 318 | 20250116 | 133700 | 5395605100 | 34350 | 34300 | 34350 | 34300 | 12 |
| 319 | 20250116 | 133600 | 5395193450 | 34300 | 34350 | 34350 | 34300 | 84 |
| 320 | 20250116 | 133500 | 5392309500 | 34350 | 34350 | 34400 | 34350 | 37 |
| 321 | 20250116 | 133400 | 5391038450 | 34350 | 34300 | 34350 | 34300 | 274 |
| 322 | 20250116 | 133300 | 5381627900 | 34300 | 34350 | 34350 | 34300 | 323 |
| 323 | 20250116 | 133200 | 5370533050 | 34350 | 34350 | 34400 | 34350 | 86 |
| 324 | 20250116 | 133100 | 5367574850 | 34400 | 34350 | 34400 | 34350 | 5 |
| 325 | 20250116 | 133000 | 5367403050 | 34400 | 34300 | 34400 | 34300 | 236 |
| 326 | 20250116 | 132900 | 5359289000 | 34300 | 34300 | 34350 | 34300 | 182 |
| 327 | 20250116 | 132800 | 5353041350 | 34300 | 34350 | 34350 | 34300 | 189 |
| 328 | 20250116 | 132700 | 5346549700 | 34350 | 34350 | 34450 | 34350 | 172 |
| 329 | 20250116 | 132600 | 5340634550 | 34350 | 34350 | 34350 | 34300 | 426 |
| 330 | 20250116 | 132500 | 5326002800 | 34300 | 34300 | 34300 | 34300 | 350 |
| 331 | 20250116 | 132400 | 5313997800 | 34300 | 34300 | 34350 | 34300 | 125 |
| 332 | 20250116 | 132300 | 5309706750 | 34300 | 34300 | 34350 | 34300 | 232 |
| 333 | 20250116 | 132200 | 5301747600 | 34300 | 34300 | 34300 | 34300 | 47 |
| 334 | 20250116 | 132100 | 5300135500 | 34300 | 34300 | 34350 | 34300 | 94 |
| 335 | 20250116 | 132000 | 5296911050 | 34300 | 34300 | 34300 | 34300 | 305 |
| 336 | 20250116 | 131900 | 5286449550 | 34300 | 34350 | 34350 | 34300 | 55 |
| 337 | 20250116 | 131800 | 5284562050 | 34300 | 34300 | 34350 | 34300 | 63 |
| 338 | 20250116 | 131700 | 5282400300 | 34300 | 34350 | 34350 | 34300 | 50 |
| 339 | 20250116 | 131600 | 5280682900 | 34350 | 34350 | 34400 | 34300 | 181 |
| 340 | 20250116 | 131500 | 5274469050 | 34350 | 34350 | 34350 | 34350 | 857 |
| 341 | 20250116 | 131400 | 5245031100 | 34350 | 34300 | 34350 | 34300 | 102 |
| 342 | 20250116 | 131300 | 5241528600 | 34300 | 34300 | 34350 | 34300 | 53 |
| 343 | 20250116 | 131200 | 5239710050 | 34300 | 34300 | 34350 | 34300 | 160 |
| 344 | 20250116 | 131100 | 5234221450 | 34300 | 34350 | 34400 | 34300 | 335 |
| 345 | 20250116 | 131000 | 5222714200 | 34350 | 34350 | 34400 | 34350 | 255 |
| 346 | 20250116 | 130900 | 5213954700 | 34350 | 34400 | 34400 | 34350 | 596 |
| 347 | 20250116 | 130800 | 5193482050 | 34350 | 34350 | 34350 | 34350 | 305 |
| 348 | 20250116 | 130700 | 5183005300 | 34350 | 34400 | 34400 | 34350 | 239 |
| 349 | 20250116 | 130600 | 5174790750 | 34450 | 34350 | 34450 | 34350 | 159 |
| 350 | 20250116 | 130500 | 5169327150 | 34400 | 34450 | 34500 | 34400 | 2548 |
| 351 | 20250116 | 130400 | 5081617250 | 34450 | 34500 | 34500 | 34450 | 392 |
| 352 | 20250116 | 130300 | 5068093450 | 34500 | 34500 | 34550 | 34500 | 268 |
| 353 | 20250116 | 130200 | 5058847400 | 34500 | 34500 | 34500 | 34500 | 267 |
| 354 | 20250116 | 130100 | 5049635900 | 34500 | 34550 | 34550 | 34500 | 23 |
| 355 | 20250116 | 130000 | 5048841400 | 34500 | 34450 | 34500 | 34450 | 208 |
| 356 | 20250116 | 125900 | 5041667450 | 34500 | 34500 | 34500 | 34500 | 77 |
| 357 | 20250116 | 125800 | 5039010950 | 34500 | 34500 | 34500 | 34500 | 152 |
| 358 | 20250116 | 125700 | 5033766950 | 34500 | 34500 | 34500 | 34500 | 182 |
| 359 | 20250116 | 125600 | 5027487950 | 34450 | 34500 | 34500 | 34450 | 260 |
| 360 | 20250116 | 125500 | 5018524200 | 34450 | 34500 | 34500 | 34450 | 109 |
| 361 | 20250116 | 125400 | 5014767150 | 34450 | 34500 | 34500 | 34450 | 230 |
| 362 | 20250116 | 125300 | 5006839100 | 34550 | 34550 | 34550 | 34450 | 1666 |
| 363 | 20250116 | 125200 | 4949294400 | 34600 | 34600 | 34600 | 34600 | 20 |
| 364 | 20250116 | 125100 | 4948602400 | 34600 | 34550 | 34600 | 34550 | 156 |
| 365 | 20250116 | 125000 | 4943211150 | 34550 | 34600 | 34600 | 34550 | 28 |
| 366 | 20250116 | 124900 | 4942243700 | 34500 | 34600 | 34600 | 34500 | 628 |
| 367 | 20250116 | 124800 | 4920527700 | 34600 | 34550 | 34600 | 34550 | 381 |
| 368 | 20250116 | 124700 | 4907349150 | 34500 | 34450 | 34600 | 34450 | 263 |
| 369 | 20250116 | 124600 | 4898261850 | 34500 | 34550 | 34600 | 34500 | 2834 |
| 370 | 20250116 | 124500 | 4800369550 | 34600 | 34550 | 34600 | 34550 | 15 |
| 371 | 20250116 | 124400 | 4799850600 | 34550 | 34600 | 34600 | 34550 | 25 |
| 372 | 20250116 | 124300 | 4798985750 | 34550 | 34550 | 34550 | 34550 | 572 |
| 373 | 20250116 | 124200 | 4779223150 | 34500 | 34500 | 34500 | 34500 | 17 |
| 374 | 20250116 | 124100 | 4778636650 | 34500 | 34500 | 34500 | 34500 | 155 |
| 375 | 20250116 | 124000 | 4773289150 | 34500 | 34550 | 34550 | 34500 | 54 |
| 376 | 20250116 | 123900 | 4771426050 | 34500 | 34500 | 34500 | 34500 | 6 |
| 377 | 20250116 | 123800 | 4771219050 | 34550 | 34500 | 34550 | 34500 | 133 |
| 378 | 20250116 | 123700 | 4766630500 | 34550 | 34500 | 34550 | 34500 | 7 |
| 379 | 20250116 | 123600 | 4766388700 | 34500 | 34500 | 34550 | 34500 | 296 |
| 380 | 20250116 | 123500 | 4756176550 | 34550 | 34500 | 34550 | 34500 | 314 |
| 381 | 20250116 | 123400 | 4745343500 | 34450 | 34500 | 34500 | 34450 | 52 |
| 382 | 20250116 | 123300 | 4743550250 | 34500 | 34500 | 34500 | 34500 | 151 |
| 383 | 20250116 | 123200 | 4738340750 | 34500 | 34500 | 34500 | 34500 | 336 |
| 384 | 20250116 | 123100 | 4726748750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 385 | 20250116 | 123000 | 4726748750 | 34500 | 34500 | 34500 | 34450 | 489 |
| 386 | 20250116 | 122900 | 4709878500 | 34450 | 34450 | 34450 | 34450 | 147 |
| 387 | 20250116 | 122800 | 4704814350 | 34450 | 34500 | 34500 | 34450 | 150 |
| 388 | 20250116 | 122700 | 4699639450 | 34500 | 34500 | 34500 | 34500 | 1 |
| 389 | 20250116 | 122600 | 4699604950 | 34500 | 34500 | 34500 | 34500 | 52 |
| 390 | 20250116 | 122500 | 4697810950 | 34500 | 34500 | 34500 | 34500 | 286 |
| 391 | 20250116 | 122400 | 4687943950 | 34500 | 34500 | 34500 | 34500 | 347 |
| 392 | 20250116 | 122300 | 4675972450 | 34550 | 34550 | 34550 | 34550 | 174 |
| 393 | 20250116 | 122200 | 4669960750 | 34550 | 34550 | 34550 | 34500 | 170 |
| 394 | 20250116 | 122100 | 4664087400 | 34550 | 34500 | 34550 | 34500 | 204 |
| 395 | 20250116 | 122000 | 4657039300 | 34550 | 34600 | 34600 | 34550 | 287 |
| 396 | 20250116 | 121900 | 4647113400 | 34650 | 34550 | 34650 | 34550 | 413 |
| 397 | 20250116 | 121800 | 4632823050 | 34600 | 34550 | 34600 | 34550 | 16 |
| 398 | 20250116 | 121700 | 4632269500 | 34550 | 34550 | 34550 | 34550 | 165 |
| 399 | 20250116 | 121600 | 4626568750 | 34550 | 34550 | 34550 | 34550 | 7 |
| 400 | 20250116 | 121500 | 4626326900 | 34550 | 34550 | 34550 | 34550 | 135 |
| 401 | 20250116 | 121400 | 4621662650 | 34550 | 34600 | 34600 | 34550 | 141 |
| 402 | 20250116 | 121300 | 4616790350 | 34550 | 34500 | 34550 | 34500 | 210 |
| 403 | 20250116 | 121200 | 4609535400 | 34550 | 34550 | 34550 | 34500 | 492 |
| 404 | 20250116 | 121100 | 4592546100 | 34500 | 34550 | 34550 | 34450 | 1182 |
| 405 | 20250116 | 121000 | 4551769350 | 34550 | 34500 | 34550 | 34500 | 25 |
| 406 | 20250116 | 120900 | 4550906600 | 34500 | 34550 | 34550 | 34500 | 365 |
| 407 | 20250116 | 120800 | 4538302150 | 34550 | 34600 | 34600 | 34550 | 21 |
| 408 | 20250116 | 120700 | 4537576150 | 34600 | 34500 | 34600 | 34500 | 619 |
| 409 | 20250116 | 120600 | 4516187700 | 34500 | 34550 | 34550 | 34500 | 544 |
| 410 | 20250116 | 120500 | 4497402650 | 34550 | 34600 | 34600 | 34550 | 27 |
| 411 | 20250116 | 120400 | 4496469750 | 34550 | 34550 | 34550 | 34550 | 130 |
| 412 | 20250116 | 120300 | 4491978250 | 34550 | 34550 | 34600 | 34550 | 95 |
| 413 | 20250116 | 120200 | 4488694000 | 34550 | 34600 | 34600 | 34550 | 147 |
| 414 | 20250116 | 120100 | 4483614650 | 34550 | 34550 | 34550 | 34550 | 170 |
| 415 | 20250116 | 120000 | 4477741150 | 34550 | 34600 | 34650 | 34550 | 2328 |
| 416 | 20250116 | 115900 | 4397238000 | 34650 | 34700 | 34700 | 34600 | 2007 |
| 417 | 20250116 | 115800 | 4327665200 | 34750 | 34700 | 34750 | 34700 | 59 |
| 418 | 20250116 | 115700 | 4325616250 | 34750 | 34700 | 34750 | 34700 | 28 |
| 419 | 20250116 | 115600 | 4324644600 | 34700 | 34750 | 34750 | 34700 | 363 |
| 420 | 20250116 | 115500 | 4312036650 | 34750 | 34750 | 34750 | 34750 | 6 |
| 421 | 20250116 | 115400 | 4311828150 | 34800 | 34700 | 34850 | 34700 | 162 |
| 422 | 20250116 | 115300 | 4306203550 | 34700 | 34750 | 34800 | 34700 | 725 |
| 423 | 20250116 | 115200 | 4280994550 | 34750 | 34750 | 34750 | 34750 | 78 |
| 424 | 20250116 | 115100 | 4278284050 | 34750 | 34750 | 34750 | 34750 | 133 |
| 425 | 20250116 | 115000 | 4273662300 | 34800 | 34800 | 34800 | 34800 | 3 |
| 426 | 20250116 | 114900 | 4273557900 | 34750 | 34850 | 34850 | 34750 | 114 |
| 427 | 20250116 | 114800 | 4269590550 | 34850 | 34850 | 34850 | 34850 | 175 |
| 428 | 20250116 | 114700 | 4263491800 | 34850 | 34800 | 34850 | 34800 | 67 |
| 429 | 20250116 | 114600 | 4261156900 | 34800 | 34800 | 34800 | 34800 | 152 |
| 430 | 20250116 | 114500 | 4255867300 | 34800 | 34800 | 34800 | 34800 | 59 |
| 431 | 20250116 | 114400 | 4253814100 | 34850 | 34850 | 34900 | 34850 | 22 |
| 432 | 20250116 | 114300 | 4253047150 | 34850 | 34850 | 34850 | 34850 | 146 |
| 433 | 20250116 | 114200 | 4247959050 | 34850 | 34800 | 34900 | 34800 | 7 |
| 434 | 20250116 | 114100 | 4247715100 | 34850 | 34800 | 34850 | 34800 | 163 |
| 435 | 20250116 | 114000 | 4242041800 | 34850 | 34800 | 34850 | 34800 | 10 |
| 436 | 20250116 | 113900 | 4241693650 | 34750 | 34900 | 34900 | 34750 | 916 |
| 437 | 20250116 | 113800 | 4209836750 | 34900 | 34850 | 34900 | 34800 | 195 |
| 438 | 20250116 | 113700 | 4203039650 | 34850 | 34800 | 34850 | 34800 | 383 |
| 439 | 20250116 | 113600 | 4189709750 | 34750 | 34750 | 34800 | 34750 | 22 |
| 440 | 20250116 | 113500 | 4188944900 | 34800 | 34850 | 34850 | 34800 | 353 |
| 441 | 20250116 | 113400 | 4176656600 | 34800 | 34800 | 34800 | 34800 | 1 |
| 442 | 20250116 | 113300 | 4176621800 | 34850 | 34850 | 34850 | 34800 | 103 |
| 443 | 20250116 | 113200 | 4173032650 | 34850 | 34850 | 34850 | 34850 | 3 |
| 444 | 20250116 | 113100 | 4172928100 | 34850 | 34850 | 34850 | 34850 | 3 |
| 445 | 20250116 | 113000 | 4172823550 | 34850 | 34900 | 34900 | 34850 | 128 |
| 446 | 20250116 | 112900 | 4168356500 | 34900 | 34900 | 34900 | 34900 | 40 |
| 447 | 20250116 | 112800 | 4166960500 | 34800 | 34800 | 34800 | 34750 | 221 |
| 448 | 20250116 | 112700 | 4159277300 | 34800 | 34850 | 34850 | 34800 | 512 |
| 449 | 20250116 | 112600 | 4141456250 | 34850 | 34850 | 34900 | 34800 | 388 |
| 450 | 20250116 | 112500 | 4127946100 | 34900 | 34900 | 34900 | 34850 | 353 |
| 451 | 20250116 | 112400 | 4115636200 | 34900 | 34900 | 34900 | 34900 | 503 |
| 452 | 20250116 | 112300 | 4098081500 | 34950 | 34950 | 34950 | 34950 | 33 |
| 453 | 20250116 | 112200 | 4096928150 | 34950 | 34900 | 34950 | 34900 | 156 |
| 454 | 20250116 | 112100 | 4091482350 | 34950 | 34950 | 34950 | 34900 | 73 |
| 455 | 20250116 | 112000 | 4088932300 | 35000 | 35000 | 35000 | 34950 | 797 |
| 456 | 20250116 | 111900 | 4061076150 | 34950 | 34950 | 34950 | 34900 | 183 |
| 457 | 20250116 | 111800 | 4054685600 | 34900 | 34900 | 34950 | 34900 | 28 |
| 458 | 20250116 | 111700 | 4053707550 | 34900 | 34950 | 34950 | 34900 | 252 |
| 459 | 20250116 | 111600 | 4044904800 | 35000 | 34950 | 35000 | 34950 | 407 |
| 460 | 20250116 | 111500 | 4030680050 | 34950 | 34950 | 35000 | 34900 | 482 |
| 461 | 20250116 | 111400 | 4013842850 | 34950 | 34950 | 35000 | 34950 | 61 |
| 462 | 20250116 | 111300 | 4011710050 | 34950 | 34950 | 35000 | 34950 | 136 |
| 463 | 20250116 | 111200 | 4006955900 | 34950 | 35000 | 35000 | 34900 | 211 |
| 464 | 20250116 | 111100 | 3999583600 | 34950 | 34950 | 35000 | 34950 | 119 |
| 465 | 20250116 | 111000 | 3995423700 | 35000 | 34950 | 35000 | 34950 | 358 |
| 466 | 20250116 | 110900 | 3982910700 | 34950 | 34950 | 35000 | 34950 | 263 |
| 467 | 20250116 | 110800 | 3973717850 | 34900 | 34950 | 34950 | 34900 | 43 |
| 468 | 20250116 | 110700 | 3972215200 | 34950 | 34950 | 35000 | 34950 | 245 |
| 469 | 20250116 | 110600 | 3963651500 | 35050 | 35000 | 35050 | 34950 | 444 |
| 470 | 20250116 | 110500 | 3948119200 | 35000 | 35000 | 35050 | 34950 | 158 |
| 471 | 20250116 | 110400 | 3942588400 | 35000 | 35000 | 35050 | 35000 | 56 |
| 472 | 20250116 | 110300 | 3940627200 | 35050 | 35050 | 35050 | 35000 | 202 |
| 473 | 20250116 | 110200 | 3933550250 | 35000 | 34950 | 35000 | 34950 | 817 |
| 474 | 20250116 | 110100 | 3904980900 | 35000 | 34950 | 35000 | 34950 | 249 |
| 475 | 20250116 | 110000 | 3896268950 | 34950 | 34900 | 34950 | 34900 | 180 |
| 476 | 20250116 | 105900 | 3889978050 | 34900 | 34850 | 34900 | 34850 | 132 |
| 477 | 20250116 | 105800 | 3885377800 | 34850 | 34850 | 34850 | 34800 | 231 |
| 478 | 20250116 | 105700 | 3877327550 | 34850 | 34900 | 34950 | 34850 | 386 |
| 479 | 20250116 | 105600 | 3863857150 | 34950 | 35000 | 35050 | 34950 | 301 |
| 480 | 20250116 | 105500 | 3853325700 | 35000 | 34900 | 35050 | 34900 | 210 |
| 481 | 20250116 | 105400 | 3845986050 | 34800 | 34950 | 35000 | 34800 | 2740 |
| 482 | 20250116 | 105300 | 3750567150 | 34900 | 34750 | 34900 | 34750 | 3259 |
| 483 | 20250116 | 105200 | 3637155900 | 34650 | 35150 | 35150 | 34600 | 6264 |
| 484 | 20250116 | 105100 | 3418715600 | 35150 | 35200 | 35200 | 35150 | 273 |
| 485 | 20250116 | 105000 | 3409116650 | 35150 | 35150 | 35200 | 35150 | 30 |
| 486 | 20250116 | 104900 | 3408061250 | 35150 | 35100 | 35200 | 35100 | 9 |
| 487 | 20250116 | 104800 | 3407744900 | 35150 | 35150 | 35200 | 35150 | 241 |
| 488 | 20250116 | 104700 | 3399270700 | 35100 | 35100 | 35100 | 35050 | 127 |
| 489 | 20250116 | 104600 | 3394814250 | 35050 | 35150 | 35150 | 35050 | 265 |
| 490 | 20250116 | 104500 | 3385511950 | 35100 | 35050 | 35100 | 35050 | 117 |
| 491 | 20250116 | 104400 | 3381405300 | 35050 | 35150 | 35150 | 35050 | 449 |
| 492 | 20250116 | 104300 | 3365666000 | 35100 | 35200 | 35200 | 35100 | 329 |
| 493 | 20250116 | 104200 | 3354113450 | 35150 | 35200 | 35200 | 35150 | 92 |
| 494 | 20250116 | 104100 | 3350879600 | 35100 | 35200 | 35200 | 35100 | 171 |
| 495 | 20250116 | 104000 | 3344868650 | 35150 | 35100 | 35150 | 35100 | 169 |
| 496 | 20250116 | 103900 | 3338928350 | 35150 | 35100 | 35150 | 35100 | 98 |
| 497 | 20250116 | 103800 | 3335488200 | 35100 | 35000 | 35100 | 35000 | 340 |
| 498 | 20250116 | 103700 | 3323580550 | 35000 | 35050 | 35050 | 35000 | 153 |
| 499 | 20250116 | 103600 | 3318224200 | 35050 | 35050 | 35050 | 35000 | 679 |
| 500 | 20250116 | 103500 | 3294456950 | 35050 | 35050 | 35050 | 35000 | 1380 |
| 501 | 20250116 | 103400 | 3246150050 | 35050 | 35150 | 35150 | 35050 | 733 |
| 502 | 20250116 | 103300 | 3220437450 | 35150 | 35050 | 35150 | 35050 | 361 |
| 503 | 20250116 | 103200 | 3207767600 | 35050 | 35000 | 35050 | 35000 | 238 |
| 504 | 20250116 | 103100 | 3199425900 | 35050 | 35050 | 35050 | 35000 | 393 |
| 505 | 20250116 | 103000 | 3185667650 | 35050 | 35000 | 35050 | 35000 | 551 |
| 506 | 20250116 | 102900 | 3166355200 | 35000 | 34900 | 35050 | 34900 | 307 |
| 507 | 20250116 | 102800 | 3155624650 | 34950 | 35050 | 35050 | 34900 | 3367 |
| 508 | 20250116 | 102700 | 3037790600 | 35050 | 35100 | 35150 | 35050 | 287 |
| 509 | 20250116 | 102600 | 3027717300 | 35150 | 35100 | 35200 | 35050 | 307 |
| 510 | 20250116 | 102500 | 3016943400 | 35100 | 35200 | 35200 | 35100 | 1076 |
| 511 | 20250116 | 102400 | 2979164950 | 35250 | 35150 | 35250 | 35150 | 140 |
| 512 | 20250116 | 102300 | 2974241350 | 35150 | 35200 | 35200 | 35150 | 609 |
| 513 | 20250116 | 102200 | 2952824800 | 35250 | 35250 | 35300 | 35250 | 272 |
| 514 | 20250116 | 102100 | 2943235800 | 35250 | 35300 | 35300 | 35200 | 157 |
| 515 | 20250116 | 102000 | 2937702600 | 35300 | 35300 | 35350 | 35250 | 391 |
| 516 | 20250116 | 101900 | 2923917450 | 35300 | 35300 | 35300 | 35250 | 172 |
| 517 | 20250116 | 101800 | 2917853450 | 35250 | 35200 | 35250 | 35200 | 47 |
| 518 | 20250116 | 101700 | 2916197550 | 35150 | 35150 | 35200 | 35000 | 1763 |
| 519 | 20250116 | 101600 | 2854388450 | 35100 | 35350 | 35350 | 35100 | 1840 |
| 520 | 20250116 | 101500 | 2789690000 | 35450 | 35400 | 35500 | 35250 | 3698 |
| 521 | 20250116 | 101400 | 2658997550 | 35450 | 35500 | 35500 | 35450 | 190 |
| 522 | 20250116 | 101300 | 2652258600 | 35500 | 35500 | 35500 | 35450 | 225 |
| 523 | 20250116 | 101200 | 2644276400 | 35400 | 35650 | 35650 | 35400 | 1130 |
| 524 | 20250116 | 101100 | 2604145650 | 35650 | 35650 | 35700 | 35650 | 140 |
| 525 | 20250116 | 101000 | 2599154550 | 35600 | 35650 | 35650 | 35550 | 146 |
| 526 | 20250116 | 100900 | 2593962050 | 35600 | 35650 | 35700 | 35550 | 515 |
| 527 | 20250116 | 100800 | 2575623800 | 35600 | 35600 | 35650 | 35600 | 357 |
| 528 | 20250116 | 100700 | 2562913650 | 35600 | 35600 | 35600 | 35550 | 139 |
| 529 | 20250116 | 100600 | 2557969750 | 35550 | 35700 | 35700 | 35550 | 65 |
| 530 | 20250116 | 100500 | 2555654700 | 35700 | 35600 | 35700 | 35600 | 39 |
| 531 | 20250116 | 100400 | 2554264800 | 35650 | 35500 | 35650 | 35500 | 152 |
| 532 | 20250116 | 100300 | 2548857250 | 35500 | 35500 | 35600 | 35400 | 441 |
| 533 | 20250116 | 100200 | 2533211350 | 35550 | 35600 | 35650 | 35550 | 383 |
| 534 | 20250116 | 100100 | 2519578050 | 35600 | 35700 | 35750 | 35600 | 416 |
| 535 | 20250116 | 100000 | 2504734300 | 35750 | 35800 | 35800 | 35600 | 1262 |
| 536 | 20250116 | 095900 | 2459697400 | 35750 | 35800 | 35800 | 35750 | 491 |
| 537 | 20250116 | 095800 | 2442142650 | 35800 | 35800 | 35850 | 35800 | 488 |
| 538 | 20250116 | 095700 | 2424670350 | 35850 | 35850 | 35900 | 35850 | 377 |
| 539 | 20250116 | 095600 | 2411153850 | 35850 | 36000 | 36000 | 35850 | 745 |
| 540 | 20250116 | 095500 | 2384396500 | 36000 | 36000 | 36100 | 35950 | 107 |
| 541 | 20250116 | 095400 | 2380545200 | 36000 | 36050 | 36100 | 36000 | 465 |
| 542 | 20250116 | 095300 | 2363782350 | 36050 | 36100 | 36150 | 36050 | 413 |
| 543 | 20250116 | 095200 | 2348873050 | 36100 | 36000 | 36200 | 36000 | 573 |
| 544 | 20250116 | 095100 | 2328230600 | 36000 | 36200 | 36200 | 36000 | 5078 |
| 545 | 20250116 | 095000 | 2145336600 | 36200 | 36300 | 36300 | 36200 | 242 |
| 546 | 20250116 | 094900 | 2136566700 | 36300 | 36300 | 36350 | 36300 | 77 |
| 547 | 20250116 | 094800 | 2133769950 | 36350 | 36350 | 36350 | 36250 | 566 |
| 548 | 20250116 | 094700 | 2113198050 | 36350 | 36250 | 36350 | 36250 | 426 |
| 549 | 20250116 | 094600 | 2097717550 | 36200 | 36300 | 36350 | 36200 | 518 |
| 550 | 20250116 | 094500 | 2078943200 | 36350 | 36350 | 36400 | 36300 | 400 |
| 551 | 20250116 | 094400 | 2064398850 | 36350 | 36350 | 36400 | 36300 | 914 |
| 552 | 20250116 | 094300 | 2031167750 | 36300 | 36350 | 36350 | 36250 | 185 |
| 553 | 20250116 | 094200 | 2024450500 | 36350 | 36400 | 36450 | 36350 | 539 |
| 554 | 20250116 | 094100 | 2004854500 | 36400 | 36250 | 36400 | 36250 | 1202 |
| 555 | 20250116 | 094000 | 1961139100 | 36400 | 36050 | 36400 | 36050 | 1980 |
| 556 | 20250116 | 093900 | 1889345750 | 36000 | 36000 | 36050 | 36000 | 1039 |
| 557 | 20250116 | 093800 | 1851941700 | 35950 | 35950 | 36000 | 35950 | 151 |
| 558 | 20250116 | 093700 | 1846513200 | 35950 | 36150 | 36150 | 35950 | 342 |
| 559 | 20250116 | 093600 | 1834184900 | 36150 | 36100 | 36150 | 35900 | 729 |
| 560 | 20250116 | 093500 | 1807890950 | 36100 | 35950 | 36100 | 35900 | 287 |
| 561 | 20250116 | 093400 | 1797555800 | 36100 | 36000 | 36100 | 35900 | 353 |
| 562 | 20250116 | 093300 | 1784845150 | 36000 | 36100 | 36100 | 35900 | 198 |
| 563 | 20250116 | 093200 | 1777718900 | 36050 | 36150 | 36150 | 35950 | 1064 |
| 564 | 20250116 | 093100 | 1739413800 | 36100 | 36350 | 36350 | 36000 | 1570 |
| 565 | 20250116 | 093000 | 1682739750 | 36350 | 36400 | 36450 | 36150 | 2744 |
| 566 | 20250116 | 092900 | 1582994000 | 36400 | 36350 | 36450 | 36250 | 1873 |
| 567 | 20250116 | 092800 | 1514858000 | 36350 | 36000 | 36450 | 36000 | 10426 |
| 568 | 20250116 | 092700 | 1137821400 | 35950 | 35900 | 36000 | 35900 | 2282 |
| 569 | 20250116 | 092600 | 1055821650 | 35950 | 35950 | 35950 | 35900 | 915 |
| 570 | 20250116 | 092500 | 1022939300 | 35950 | 35700 | 36000 | 35700 | 1687 |
| 571 | 20250116 | 092400 | 962379800 | 35650 | 35550 | 35750 | 35550 | 1548 |
| 572 | 20250116 | 092300 | 907134850 | 35500 | 35400 | 35500 | 35300 | 127 |
| 573 | 20250116 | 092200 | 902631700 | 35450 | 35500 | 35500 | 35300 | 338 |
| 574 | 20250116 | 092100 | 890673450 | 35500 | 35300 | 35500 | 35300 | 181 |
| 575 | 20250116 | 092000 | 884264050 | 35300 | 35100 | 35300 | 35100 | 1311 |
| 576 | 20250116 | 091900 | 838088950 | 35200 | 35100 | 35200 | 35100 | 86 |
| 577 | 20250116 | 091800 | 835067350 | 35100 | 35100 | 35200 | 35100 | 1333 |
| 578 | 20250116 | 091700 | 788241600 | 35250 | 35100 | 35250 | 35100 | 1003 |
| 579 | 20250116 | 091600 | 753018050 | 35150 | 35150 | 35150 | 35100 | 556 |
| 580 | 20250116 | 091500 | 733483150 | 35100 | 35150 | 35250 | 35100 | 1133 |
| 581 | 20250116 | 091400 | 693664450 | 35200 | 35250 | 35250 | 35200 | 270 |
| 582 | 20250116 | 091300 | 684152650 | 35200 | 35300 | 35300 | 35100 | 1212 |
| 583 | 20250116 | 091200 | 641514750 | 35400 | 35350 | 35400 | 35250 | 531 |
| 584 | 20250116 | 091100 | 622727450 | 35350 | 35400 | 35500 | 35350 | 184 |
| 585 | 20250116 | 091000 | 616216050 | 35400 | 35500 | 35550 | 35400 | 451 |
| 586 | 20250116 | 090900 | 600209750 | 35500 | 35400 | 35550 | 35400 | 509 |
| 587 | 20250116 | 090800 | 582163150 | 35550 | 35700 | 35700 | 35500 | 743 |
| 588 | 20250116 | 090700 | 555776250 | 35750 | 35700 | 35750 | 35600 | 661 |
| 589 | 20250116 | 090600 | 532211750 | 35700 | 35800 | 35900 | 35700 | 1266 |
| 590 | 20250116 | 090500 | 486854000 | 35900 | 35900 | 35900 | 35800 | 401 |
| 591 | 20250116 | 090400 | 472461600 | 35800 | 35900 | 35900 | 35800 | 477 |
| 592 | 20250116 | 090300 | 455382600 | 35900 | 35750 | 36200 | 35750 | 7046 |
| 593 | 20250116 | 090200 | 201819650 | 35700 | 35700 | 35800 | 35600 | 2376 |
| 594 | 20250116 | 090100 | 116941950 | 35700 | 35400 | 35700 | 35400 | 1684 |
| 595 | 20250116 | 090000 | 57065050 | 35500 | 35050 | 35500 | 35050 | 1617 |