32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 3 | 20250117 | 185200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20250117 | 185100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20250117 | 185000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20250117 | 184900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20250117 | 184800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20250117 | 184700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20250117 | 184600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20250117 | 184500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20250117 | 184400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20250117 | 184300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20250117 | 184200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20250117 | 184100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20250117 | 184000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20250117 | 183900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20250117 | 183800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20250117 | 183700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20250117 | 183600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20250117 | 183500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20250117 | 183400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20250117 | 183300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20250117 | 183200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20250117 | 183100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20250117 | 183000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20250117 | 182900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20250117 | 182800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20250117 | 182700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20250117 | 182600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20250117 | 182500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20250117 | 182400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20250117 | 182300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 33 | 20250117 | 182200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20250117 | 182100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20250117 | 182000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20250117 | 181900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20250117 | 181800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20250117 | 181700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20250117 | 181600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20250117 | 181500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20250117 | 181400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20250117 | 181300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20250117 | 181200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20250117 | 181100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20250117 | 181000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20250117 | 180900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20250117 | 180800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20250117 | 180700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20250117 | 180600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20250117 | 180500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20250117 | 180400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20250117 | 180300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20250117 | 180200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20250117 | 180100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20250117 | 180000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20250117 | 175900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20250117 | 175800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20250117 | 175700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20250117 | 175600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20250117 | 175500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20250117 | 175400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20250117 | 175300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 63 | 20250117 | 175200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20250117 | 175100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20250117 | 175000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20250117 | 174900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20250117 | 174800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20250117 | 174700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20250117 | 174600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20250117 | 174500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20250117 | 174400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20250117 | 174300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20250117 | 174200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20250117 | 174100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20250117 | 174000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20250117 | 173900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20250117 | 173800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20250117 | 173700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20250117 | 173600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20250117 | 173500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20250117 | 173400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20250117 | 173300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20250117 | 173200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20250117 | 173100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20250117 | 173000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20250117 | 172900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20250117 | 172800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20250117 | 172700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20250117 | 172600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20250117 | 172500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20250117 | 172400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20250117 | 172300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 93 | 20250117 | 172200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20250117 | 172100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20250117 | 172000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20250117 | 171900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20250117 | 171800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20250117 | 171700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20250117 | 171600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20250117 | 171500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20250117 | 171400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20250117 | 171300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20250117 | 171200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20250117 | 171100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20250117 | 171000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20250117 | 170900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20250117 | 170800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20250117 | 170700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20250117 | 170600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20250117 | 170500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20250117 | 170400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20250117 | 170300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20250117 | 170200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20250117 | 170100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20250117 | 170000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20250117 | 165900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20250117 | 165800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20250117 | 165700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20250117 | 165600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20250117 | 165500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20250117 | 165400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20250117 | 165300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 123 | 20250117 | 165200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20250117 | 165100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20250117 | 165000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20250117 | 164900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20250117 | 164800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20250117 | 164700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20250117 | 164600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20250117 | 164500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20250117 | 164400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20250117 | 164300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20250117 | 164200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20250117 | 164100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20250117 | 164000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20250117 | 163900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20250117 | 163800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20250117 | 163700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20250117 | 163600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20250117 | 163500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20250117 | 163400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20250117 | 163300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20250117 | 163200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20250117 | 163100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20250117 | 163000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20250117 | 162900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20250117 | 162800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20250117 | 162700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20250117 | 162600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20250117 | 162500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20250117 | 162400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20250117 | 162300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 153 | 20250117 | 162200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20250117 | 162100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20250117 | 162000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20250117 | 161900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20250117 | 161800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20250117 | 161700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20250117 | 161600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20250117 | 161500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20250117 | 161400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20250117 | 161300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20250117 | 161200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20250117 | 161100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20250117 | 161000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20250117 | 160900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20250117 | 160800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20250117 | 160700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20250117 | 160600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20250117 | 160500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20250117 | 160400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20250117 | 160300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20250117 | 160200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20250117 | 160100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20250117 | 160000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20250117 | 155900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20250117 | 155800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20250117 | 155700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20250117 | 155600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20250117 | 155500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20250117 | 155400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20250117 | 155300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 183 | 20250117 | 155200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20250117 | 155100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20250117 | 155000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20250117 | 154900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20250117 | 154800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20250117 | 154700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20250117 | 154600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20250117 | 154500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20250117 | 154400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20250117 | 154300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20250117 | 154200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20250117 | 154100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20250117 | 154000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20250117 | 153900 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20250117 | 153800 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20250117 | 153700 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20250117 | 153600 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20250117 | 153500 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20250117 | 153400 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20250117 | 153300 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20250117 | 153200 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20250117 | 153100 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20250117 | 153000 | 14817266900 | 39100 | 39100 | 39100 | 39100 | 7116 |
| 206 | 20250117 | 152900 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20250117 | 152800 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20250117 | 152700 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20250117 | 152600 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20250117 | 152500 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20250117 | 152400 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20250117 | 152300 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 213 | 20250117 | 152200 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20250117 | 152100 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20250117 | 152000 | 14539031300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20250117 | 151900 | 14539031300 | 39150 | 39150 | 39200 | 39150 | 2003 |
| 217 | 20250117 | 151800 | 14460612250 | 39150 | 39200 | 39200 | 39150 | 2140 |
| 218 | 20250117 | 151700 | 14376825500 | 39200 | 39200 | 39200 | 39150 | 632 |
| 219 | 20250117 | 151600 | 14352062050 | 39200 | 39200 | 39250 | 39100 | 1296 |
| 220 | 20250117 | 151500 | 14301310350 | 39200 | 39150 | 39200 | 39150 | 565 |
| 221 | 20250117 | 151400 | 14279163150 | 39200 | 39200 | 39200 | 39150 | 424 |
| 222 | 20250117 | 151300 | 14262556550 | 39200 | 39200 | 39200 | 39100 | 2124 |
| 223 | 20250117 | 151200 | 14179450050 | 39200 | 39200 | 39250 | 39200 | 787 |
| 224 | 20250117 | 151100 | 14148596750 | 39200 | 39200 | 39200 | 39150 | 365 |
| 225 | 20250117 | 151000 | 14134292800 | 39200 | 39150 | 39200 | 39150 | 774 |
| 226 | 20250117 | 150900 | 14103974100 | 39200 | 39150 | 39200 | 39100 | 1498 |
| 227 | 20250117 | 150800 | 14045321600 | 39100 | 39100 | 39150 | 39100 | 251 |
| 228 | 20250117 | 150700 | 14035502650 | 39150 | 39150 | 39150 | 39100 | 352 |
| 229 | 20250117 | 150600 | 14021732900 | 39100 | 39150 | 39150 | 39050 | 3252 |
| 230 | 20250117 | 150500 | 13894528150 | 39150 | 39100 | 39150 | 39050 | 277 |
| 231 | 20250117 | 150400 | 13883693900 | 39100 | 39100 | 39100 | 39050 | 155 |
| 232 | 20250117 | 150300 | 13877634250 | 39100 | 39100 | 39100 | 39050 | 173 |
| 233 | 20250117 | 150200 | 13870871100 | 39100 | 39100 | 39100 | 39050 | 374 |
| 234 | 20250117 | 150100 | 13856264750 | 39100 | 39100 | 39150 | 39050 | 131 |
| 235 | 20250117 | 150000 | 13851141200 | 39100 | 39050 | 39100 | 39050 | 387 |
| 236 | 20250117 | 145900 | 13836014850 | 39100 | 39050 | 39100 | 39050 | 243 |
| 237 | 20250117 | 145800 | 13826518950 | 39050 | 39050 | 39100 | 39050 | 349 |
| 238 | 20250117 | 145700 | 13812886000 | 39050 | 39050 | 39100 | 39050 | 198 |
| 239 | 20250117 | 145600 | 13805145250 | 39050 | 39100 | 39100 | 39050 | 114 |
| 240 | 20250117 | 145500 | 13800691300 | 39050 | 39050 | 39100 | 39000 | 374 |
| 241 | 20250117 | 145400 | 13786092750 | 39050 | 39000 | 39100 | 39000 | 461 |
| 242 | 20250117 | 145300 | 13768098200 | 39000 | 39100 | 39100 | 39000 | 800 |
| 243 | 20250117 | 145200 | 13736863600 | 39050 | 39050 | 39100 | 39050 | 204 |
| 244 | 20250117 | 145100 | 13728891100 | 39050 | 39050 | 39100 | 39050 | 199 |
| 245 | 20250117 | 145000 | 13721118500 | 39050 | 39050 | 39100 | 39050 | 747 |
| 246 | 20250117 | 144900 | 13691944650 | 39100 | 39100 | 39100 | 39050 | 182 |
| 247 | 20250117 | 144800 | 13684831650 | 39100 | 39100 | 39100 | 39050 | 230 |
| 248 | 20250117 | 144700 | 13675844450 | 39050 | 39100 | 39100 | 39050 | 253 |
| 249 | 20250117 | 144600 | 13665963350 | 39050 | 39050 | 39100 | 39050 | 982 |
| 250 | 20250117 | 144500 | 13627613150 | 39050 | 39050 | 39100 | 39000 | 374 |
| 251 | 20250117 | 144400 | 13613010150 | 39000 | 39050 | 39050 | 39000 | 127 |
| 252 | 20250117 | 144300 | 13608054700 | 39050 | 39000 | 39050 | 39000 | 169 |
| 253 | 20250117 | 144200 | 13601461600 | 39050 | 39100 | 39100 | 39000 | 4004 |
| 254 | 20250117 | 144100 | 13445117550 | 39100 | 39100 | 39150 | 39100 | 436 |
| 255 | 20250117 | 144000 | 13428068600 | 39100 | 39150 | 39150 | 39100 | 173 |
| 256 | 20250117 | 143900 | 13421299450 | 39150 | 39150 | 39150 | 39100 | 393 |
| 257 | 20250117 | 143800 | 13405922050 | 39150 | 39100 | 39150 | 39100 | 606 |
| 258 | 20250117 | 143700 | 13382201650 | 39100 | 39100 | 39150 | 39100 | 141 |
| 259 | 20250117 | 143600 | 13376686050 | 39150 | 39100 | 39150 | 39100 | 114 |
| 260 | 20250117 | 143500 | 13372227000 | 39100 | 39100 | 39150 | 39100 | 578 |
| 261 | 20250117 | 143400 | 13349613350 | 39100 | 39150 | 39150 | 39100 | 631 |
| 262 | 20250117 | 143300 | 13324920400 | 39100 | 39150 | 39150 | 39100 | 485 |
| 263 | 20250117 | 143200 | 13305952350 | 39100 | 39150 | 39150 | 39100 | 288 |
| 264 | 20250117 | 143100 | 13294679550 | 39100 | 39100 | 39150 | 39100 | 154 |
| 265 | 20250117 | 143000 | 13288656500 | 39100 | 39150 | 39150 | 39100 | 68 |
| 266 | 20250117 | 142900 | 13285996200 | 39100 | 39150 | 39150 | 39100 | 194 |
| 267 | 20250117 | 142800 | 13278405350 | 39100 | 39100 | 39150 | 39100 | 164 |
| 268 | 20250117 | 142700 | 13271990200 | 39150 | 39150 | 39200 | 39100 | 468 |
| 269 | 20250117 | 142600 | 13253671950 | 39150 | 39200 | 39200 | 39150 | 222 |
| 270 | 20250117 | 142500 | 13244974850 | 39200 | 39150 | 39200 | 39150 | 110 |
| 271 | 20250117 | 142400 | 13240667200 | 39150 | 39150 | 39200 | 39150 | 283 |
| 272 | 20250117 | 142300 | 13229581200 | 39150 | 39150 | 39200 | 39150 | 398 |
| 273 | 20250117 | 142200 | 13213997500 | 39150 | 39200 | 39200 | 39150 | 380 |
| 274 | 20250117 | 142100 | 13199102900 | 39200 | 39150 | 39250 | 39150 | 466 |
| 275 | 20250117 | 142000 | 13180836800 | 39200 | 39150 | 39200 | 39150 | 63 |
| 276 | 20250117 | 141900 | 13178369150 | 39200 | 39200 | 39200 | 39150 | 379 |
| 277 | 20250117 | 141800 | 13163522250 | 39150 | 39150 | 39200 | 39150 | 1325 |
| 278 | 20250117 | 141700 | 13111639100 | 39150 | 39100 | 39150 | 39050 | 190 |
| 279 | 20250117 | 141600 | 13104207450 | 39100 | 39050 | 39100 | 39000 | 1691 |
| 280 | 20250117 | 141500 | 13038095300 | 39100 | 39050 | 39100 | 39000 | 950 |
| 281 | 20250117 | 141400 | 13000994400 | 39000 | 39000 | 39050 | 39000 | 251 |
| 282 | 20250117 | 141300 | 12991196600 | 39000 | 39050 | 39050 | 39000 | 3685 |
| 283 | 20250117 | 141200 | 12847379500 | 39050 | 39100 | 39100 | 39050 | 64 |
| 284 | 20250117 | 141100 | 12844878900 | 39050 | 39100 | 39100 | 39050 | 207 |
| 285 | 20250117 | 141000 | 12836789950 | 39050 | 39150 | 39150 | 39050 | 966 |
| 286 | 20250117 | 140900 | 12799019600 | 39100 | 39100 | 39150 | 39100 | 167 |
| 287 | 20250117 | 140800 | 12792489800 | 39150 | 39100 | 39150 | 39100 | 824 |
| 288 | 20250117 | 140700 | 12760267300 | 39100 | 39100 | 39150 | 39100 | 112 |
| 289 | 20250117 | 140600 | 12755886350 | 39100 | 39100 | 39150 | 39100 | 283 |
| 290 | 20250117 | 140500 | 12744812250 | 39100 | 39150 | 39150 | 39100 | 282 |
| 291 | 20250117 | 140400 | 12733777800 | 39150 | 39100 | 39150 | 39100 | 93 |
| 292 | 20250117 | 140300 | 12730140600 | 39100 | 39100 | 39150 | 39100 | 256 |
| 293 | 20250117 | 140200 | 12720128650 | 39150 | 39150 | 39200 | 39150 | 250 |
| 294 | 20250117 | 140100 | 12710338700 | 39150 | 39250 | 39250 | 39150 | 3754 |
| 295 | 20250117 | 140000 | 12563212300 | 39250 | 39250 | 39250 | 39200 | 428 |
| 296 | 20250117 | 135900 | 12546428950 | 39200 | 39250 | 39250 | 39200 | 450 |
| 297 | 20250117 | 135800 | 12528773550 | 39200 | 39200 | 39250 | 39200 | 260 |
| 298 | 20250117 | 135700 | 12518574600 | 39200 | 39200 | 39250 | 39200 | 220 |
| 299 | 20250117 | 135600 | 12509943650 | 39200 | 39250 | 39250 | 39200 | 351 |
| 300 | 20250117 | 135500 | 12496173400 | 39250 | 39200 | 39250 | 39200 | 112 |
| 301 | 20250117 | 135400 | 12491781450 | 39200 | 39200 | 39250 | 39150 | 684 |
| 302 | 20250117 | 135300 | 12464967100 | 39200 | 39250 | 39250 | 39200 | 84 |
| 303 | 20250117 | 135200 | 12461672300 | 39250 | 39150 | 39250 | 39150 | 399 |
| 304 | 20250117 | 135100 | 12446035350 | 39150 | 39200 | 39200 | 39150 | 184 |
| 305 | 20250117 | 135000 | 12438824100 | 39150 | 39200 | 39200 | 39150 | 183 |
| 306 | 20250117 | 134900 | 12431654600 | 39200 | 39250 | 39250 | 39200 | 248 |
| 307 | 20250117 | 134800 | 12421930650 | 39200 | 39250 | 39250 | 39150 | 328 |
| 308 | 20250117 | 134700 | 12409062050 | 39200 | 39200 | 39250 | 39150 | 605 |
| 309 | 20250117 | 134600 | 12385346950 | 39200 | 39150 | 39200 | 39150 | 876 |
| 310 | 20250117 | 134500 | 12351010350 | 39150 | 39150 | 39200 | 39100 | 695 |
| 311 | 20250117 | 134400 | 12323799150 | 39100 | 39150 | 39150 | 39100 | 224 |
| 312 | 20250117 | 134300 | 12315034500 | 39100 | 39100 | 39150 | 39100 | 41 |
| 313 | 20250117 | 134200 | 12313431050 | 39100 | 39150 | 39150 | 39100 | 343 |
| 314 | 20250117 | 134100 | 12300014000 | 39100 | 39100 | 39100 | 39050 | 85 |
| 315 | 20250117 | 134000 | 12296692200 | 39050 | 39100 | 39100 | 39050 | 118 |
| 316 | 20250117 | 133900 | 12292081900 | 39100 | 39050 | 39150 | 39000 | 1352 |
| 317 | 20250117 | 133800 | 12239277950 | 39150 | 39100 | 39150 | 39050 | 706 |
| 318 | 20250117 | 133700 | 12211686050 | 39050 | 39100 | 39100 | 39050 | 101 |
| 319 | 20250117 | 133600 | 12207740500 | 39100 | 39100 | 39100 | 39050 | 132 |
| 320 | 20250117 | 133500 | 12202583750 | 39100 | 39100 | 39100 | 39050 | 254 |
| 321 | 20250117 | 133400 | 12192658850 | 39050 | 39100 | 39100 | 39050 | 96 |
| 322 | 20250117 | 133300 | 12188909150 | 39050 | 39100 | 39100 | 39050 | 79 |
| 323 | 20250117 | 133200 | 12185823250 | 39100 | 39050 | 39100 | 39050 | 122 |
| 324 | 20250117 | 133100 | 12181056300 | 39100 | 39000 | 39100 | 39000 | 549 |
| 325 | 20250117 | 133000 | 12159611200 | 39050 | 39000 | 39050 | 39000 | 110 |
| 326 | 20250117 | 132900 | 12155320700 | 39000 | 39000 | 39050 | 39000 | 130 |
| 327 | 20250117 | 132800 | 12150245900 | 39000 | 39050 | 39050 | 39000 | 1729 |
| 328 | 20250117 | 132700 | 12082813450 | 39050 | 39050 | 39050 | 39000 | 124 |
| 329 | 20250117 | 132600 | 12077972350 | 39050 | 39050 | 39050 | 39000 | 593 |
| 330 | 20250117 | 132500 | 12054817800 | 39050 | 39050 | 39050 | 39000 | 407 |
| 331 | 20250117 | 132400 | 12038940300 | 39000 | 39050 | 39100 | 39000 | 119 |
| 332 | 20250117 | 132300 | 12034294600 | 39100 | 39050 | 39100 | 39000 | 799 |
| 333 | 20250117 | 132200 | 12003095100 | 39050 | 39150 | 39150 | 39050 | 514 |
| 334 | 20250117 | 132100 | 11983010400 | 39100 | 39150 | 39150 | 39100 | 143 |
| 335 | 20250117 | 132000 | 11977416150 | 39100 | 39150 | 39150 | 39100 | 222 |
| 336 | 20250117 | 131900 | 11968730350 | 39150 | 39100 | 39150 | 39100 | 85 |
| 337 | 20250117 | 131800 | 11965405900 | 39100 | 39100 | 39150 | 39100 | 339 |
| 338 | 20250117 | 131700 | 11952144150 | 39150 | 39050 | 39150 | 39050 | 547 |
| 339 | 20250117 | 131600 | 11930753000 | 39100 | 39050 | 39100 | 39050 | 80 |
| 340 | 20250117 | 131500 | 11927628150 | 39050 | 39100 | 39100 | 39050 | 133 |
| 341 | 20250117 | 131400 | 11922432750 | 39050 | 39050 | 39100 | 39000 | 878 |
| 342 | 20250117 | 131300 | 11888151000 | 39100 | 39100 | 39100 | 39050 | 113 |
| 343 | 20250117 | 131200 | 11883734350 | 39100 | 39050 | 39100 | 39050 | 154 |
| 344 | 20250117 | 131100 | 11877716900 | 39100 | 39150 | 39150 | 39050 | 257 |
| 345 | 20250117 | 131000 | 11867669600 | 39100 | 39100 | 39150 | 39050 | 130 |
| 346 | 20250117 | 130900 | 11862586050 | 39100 | 39100 | 39150 | 39100 | 251 |
| 347 | 20250117 | 130800 | 11852771050 | 39100 | 39050 | 39150 | 39050 | 607 |
| 348 | 20250117 | 130700 | 11829036950 | 39050 | 39100 | 39100 | 39050 | 229 |
| 349 | 20250117 | 130600 | 11820086300 | 39050 | 39100 | 39100 | 39050 | 288 |
| 350 | 20250117 | 130500 | 11808837150 | 39050 | 39100 | 39100 | 39050 | 273 |
| 351 | 20250117 | 130400 | 11798167000 | 39100 | 39100 | 39100 | 39050 | 454 |
| 352 | 20250117 | 130300 | 11780417450 | 39050 | 39150 | 39150 | 39050 | 412 |
| 353 | 20250117 | 130200 | 11764297650 | 39150 | 39050 | 39150 | 39050 | 979 |
| 354 | 20250117 | 130100 | 11726021350 | 39050 | 39050 | 39100 | 39050 | 553 |
| 355 | 20250117 | 130000 | 11704422650 | 39050 | 39100 | 39100 | 39050 | 237 |
| 356 | 20250117 | 125900 | 11695158200 | 39100 | 39050 | 39100 | 39000 | 1089 |
| 357 | 20250117 | 125800 | 11652630900 | 39050 | 39050 | 39050 | 39000 | 96 |
| 358 | 20250117 | 125700 | 11648883300 | 39050 | 39000 | 39050 | 39000 | 410 |
| 359 | 20250117 | 125600 | 11632878050 | 39000 | 39000 | 39050 | 38950 | 302 |
| 360 | 20250117 | 125500 | 11621098600 | 38950 | 39000 | 39000 | 38950 | 229 |
| 361 | 20250117 | 125400 | 11612172600 | 38950 | 39000 | 39000 | 38950 | 206 |
| 362 | 20250117 | 125300 | 11604146500 | 38950 | 38950 | 39000 | 38950 | 81 |
| 363 | 20250117 | 125200 | 11600990700 | 38950 | 39000 | 39000 | 38950 | 96 |
| 364 | 20250117 | 125100 | 11597249500 | 38950 | 39000 | 39050 | 38950 | 363 |
| 365 | 20250117 | 125000 | 11583086050 | 39000 | 39000 | 39050 | 39000 | 99 |
| 366 | 20250117 | 124900 | 11579223800 | 38950 | 39050 | 39050 | 38950 | 439 |
| 367 | 20250117 | 124800 | 11562103250 | 39000 | 39000 | 39050 | 39000 | 1019 |
| 368 | 20250117 | 124700 | 11522312000 | 39050 | 39000 | 39050 | 38950 | 268 |
| 369 | 20250117 | 124600 | 11511857950 | 39000 | 39000 | 39000 | 38950 | 261 |
| 370 | 20250117 | 124500 | 11501681150 | 38950 | 39050 | 39050 | 38950 | 685 |
| 371 | 20250117 | 124400 | 11474981500 | 39000 | 39050 | 39050 | 38950 | 107 |
| 372 | 20250117 | 124300 | 11470808450 | 39000 | 39000 | 39000 | 38950 | 760 |
| 373 | 20250117 | 124200 | 11441171650 | 38950 | 39000 | 39000 | 38950 | 88 |
| 374 | 20250117 | 124100 | 11437741650 | 39000 | 38950 | 39000 | 38950 | 3180 |
| 375 | 20250117 | 124000 | 11313781400 | 38900 | 38850 | 38950 | 38850 | 392 |
| 376 | 20250117 | 123900 | 11298532750 | 38900 | 38850 | 38900 | 38850 | 202 |
| 377 | 20250117 | 123800 | 11290683000 | 38850 | 38900 | 38950 | 38850 | 309 |
| 378 | 20250117 | 123700 | 11278663700 | 38900 | 38900 | 38950 | 38900 | 270 |
| 379 | 20250117 | 123600 | 11268153250 | 38950 | 38900 | 38950 | 38900 | 56 |
| 380 | 20250117 | 123500 | 11265973600 | 38900 | 38900 | 38950 | 38850 | 194 |
| 381 | 20250117 | 123400 | 11258429850 | 38900 | 38950 | 38950 | 38900 | 193 |
| 382 | 20250117 | 123300 | 11250920800 | 38900 | 38900 | 38950 | 38900 | 132 |
| 383 | 20250117 | 123200 | 11245785250 | 38900 | 38900 | 38950 | 38900 | 125 |
| 384 | 20250117 | 123100 | 11240920650 | 38900 | 38950 | 38950 | 38900 | 661 |
| 385 | 20250117 | 123000 | 11215205350 | 38900 | 38900 | 38950 | 38850 | 131 |
| 386 | 20250117 | 122900 | 11210110250 | 38900 | 38900 | 38900 | 38850 | 308 |
| 387 | 20250117 | 122800 | 11198143500 | 38850 | 38900 | 38950 | 38850 | 163 |
| 388 | 20250117 | 122700 | 11191802550 | 38900 | 38950 | 38950 | 38900 | 187 |
| 389 | 20250117 | 122600 | 11184524100 | 38950 | 38950 | 38950 | 38900 | 102 |
| 390 | 20250117 | 122500 | 11180553800 | 38900 | 38900 | 38950 | 38850 | 154 |
| 391 | 20250117 | 122400 | 11174564800 | 38900 | 38900 | 38900 | 38850 | 89 |
| 392 | 20250117 | 122300 | 11171105400 | 38850 | 38900 | 38900 | 38850 | 227 |
| 393 | 20250117 | 122200 | 11162283000 | 38900 | 38900 | 38900 | 38850 | 157 |
| 394 | 20250117 | 122100 | 11156178950 | 38850 | 38900 | 38900 | 38850 | 161 |
| 395 | 20250117 | 122000 | 11149920100 | 38900 | 38850 | 38900 | 38850 | 119 |
| 396 | 20250117 | 121900 | 11145296350 | 38850 | 38850 | 38850 | 38800 | 169 |
| 397 | 20250117 | 121800 | 11138734900 | 38800 | 38850 | 38850 | 38800 | 842 |
| 398 | 20250117 | 121700 | 11106060300 | 38800 | 38850 | 38850 | 38800 | 869 |
| 399 | 20250117 | 121600 | 11072341450 | 38850 | 38900 | 38900 | 38850 | 605 |
| 400 | 20250117 | 121500 | 11048835500 | 38900 | 38950 | 38950 | 38900 | 252 |
| 401 | 20250117 | 121400 | 11039030000 | 38900 | 38900 | 38950 | 38900 | 80 |
| 402 | 20250117 | 121300 | 11035917350 | 38950 | 38900 | 38950 | 38900 | 362 |
| 403 | 20250117 | 121200 | 11021832950 | 38900 | 38900 | 38950 | 38850 | 1400 |
| 404 | 20250117 | 121100 | 10967373100 | 38900 | 38900 | 38900 | 38850 | 216 |
| 405 | 20250117 | 121000 | 10958972300 | 38900 | 38950 | 39000 | 38850 | 391 |
| 406 | 20250117 | 120900 | 10943762300 | 38900 | 38950 | 38950 | 38900 | 235 |
| 407 | 20250117 | 120800 | 10934614100 | 38950 | 38950 | 39000 | 38900 | 195 |
| 408 | 20250117 | 120700 | 10927022250 | 38900 | 38900 | 39000 | 38900 | 396 |
| 409 | 20250117 | 120600 | 10911601050 | 38950 | 38950 | 38950 | 38900 | 265 |
| 410 | 20250117 | 120500 | 10901283850 | 38950 | 38950 | 39000 | 38900 | 1782 |
| 411 | 20250117 | 120400 | 10831864500 | 39000 | 38950 | 39000 | 38950 | 178 |
| 412 | 20250117 | 120300 | 10824926400 | 38950 | 39000 | 39000 | 38950 | 209 |
| 413 | 20250117 | 120200 | 10816779650 | 38950 | 38950 | 39000 | 38950 | 235 |
| 414 | 20250117 | 120100 | 10807623600 | 38950 | 38950 | 39000 | 38950 | 353 |
| 415 | 20250117 | 120000 | 10793872450 | 39000 | 39000 | 39000 | 38950 | 396 |
| 416 | 20250117 | 115900 | 10778433400 | 39000 | 38950 | 39000 | 38850 | 1056 |
| 417 | 20250117 | 115800 | 10737302950 | 38900 | 38900 | 38900 | 38850 | 308 |
| 418 | 20250117 | 115700 | 10725322300 | 38850 | 38900 | 38900 | 38850 | 299 |
| 419 | 20250117 | 115600 | 10713693000 | 38850 | 38900 | 38900 | 38850 | 577 |
| 420 | 20250117 | 115500 | 10691275600 | 38850 | 38850 | 38900 | 38850 | 252 |
| 421 | 20250117 | 115400 | 10681484450 | 38850 | 38900 | 38900 | 38850 | 445 |
| 422 | 20250117 | 115300 | 10664177800 | 38850 | 38900 | 38900 | 38850 | 75 |
| 423 | 20250117 | 115200 | 10661262350 | 38850 | 38900 | 38900 | 38850 | 260 |
| 424 | 20250117 | 115100 | 10651151450 | 38900 | 38850 | 38900 | 38850 | 665 |
| 425 | 20250117 | 115000 | 10625315250 | 38850 | 38850 | 38850 | 38800 | 116 |
| 426 | 20250117 | 114900 | 10620813150 | 38850 | 38800 | 38850 | 38800 | 88 |
| 427 | 20250117 | 114800 | 10617397850 | 38800 | 38800 | 38850 | 38750 | 363 |
| 428 | 20250117 | 114700 | 10603312800 | 38750 | 38800 | 38800 | 38750 | 76 |
| 429 | 20250117 | 114600 | 10600366250 | 38750 | 38750 | 38800 | 38750 | 106 |
| 430 | 20250117 | 114500 | 10596257900 | 38750 | 38800 | 38800 | 38750 | 216 |
| 431 | 20250117 | 114400 | 10587884600 | 38800 | 38750 | 38800 | 38750 | 219 |
| 432 | 20250117 | 114300 | 10579396250 | 38750 | 38800 | 38800 | 38750 | 160 |
| 433 | 20250117 | 114200 | 10573190650 | 38800 | 38800 | 38850 | 38750 | 213 |
| 434 | 20250117 | 114100 | 10564930000 | 38750 | 38800 | 38800 | 38750 | 88 |
| 435 | 20250117 | 114000 | 10561518750 | 38800 | 38800 | 38800 | 38750 | 226 |
| 436 | 20250117 | 113900 | 10552753250 | 38800 | 38800 | 38800 | 38750 | 92 |
| 437 | 20250117 | 113800 | 10549185300 | 38750 | 38850 | 38850 | 38750 | 241 |
| 438 | 20250117 | 113700 | 10539843950 | 38800 | 38800 | 38850 | 38750 | 487 |
| 439 | 20250117 | 113600 | 10520947450 | 38850 | 38850 | 38850 | 38800 | 124 |
| 440 | 20250117 | 113500 | 10516133050 | 38800 | 38850 | 38850 | 38800 | 71 |
| 441 | 20250117 | 113400 | 10513377250 | 38800 | 38850 | 38850 | 38750 | 103 |
| 442 | 20250117 | 113300 | 10509380500 | 38800 | 38800 | 38850 | 38800 | 384 |
| 443 | 20250117 | 113200 | 10494481100 | 38750 | 38750 | 38850 | 38700 | 927 |
| 444 | 20250117 | 113100 | 10458552150 | 38700 | 38700 | 38750 | 38650 | 89 |
| 445 | 20250117 | 113000 | 10455106800 | 38650 | 38800 | 38800 | 38650 | 1550 |
| 446 | 20250117 | 112900 | 10395105800 | 38750 | 38750 | 38800 | 38750 | 243 |
| 447 | 20250117 | 112800 | 10385688000 | 38750 | 38800 | 38800 | 38750 | 82 |
| 448 | 20250117 | 112700 | 10382508600 | 38800 | 38850 | 38850 | 38750 | 150 |
| 449 | 20250117 | 112600 | 10376686050 | 38850 | 38800 | 38850 | 38800 | 275 |
| 450 | 20250117 | 112500 | 10366015250 | 38800 | 38800 | 38850 | 38800 | 1722 |
| 451 | 20250117 | 112400 | 10299200750 | 38800 | 38850 | 38850 | 38750 | 1260 |
| 452 | 20250117 | 112300 | 10250295500 | 38850 | 38800 | 38850 | 38750 | 352 |
| 453 | 20250117 | 112200 | 10236638150 | 38750 | 38850 | 38850 | 38750 | 102 |
| 454 | 20250117 | 112100 | 10232683350 | 38850 | 38800 | 38900 | 38750 | 1666 |
| 455 | 20250117 | 112000 | 10168007900 | 38750 | 38800 | 38800 | 38750 | 4940 |
| 456 | 20250117 | 111900 | 9976456750 | 38750 | 38750 | 38850 | 38750 | 299 |
| 457 | 20250117 | 111800 | 9964863500 | 38750 | 38800 | 38800 | 38750 | 436 |
| 458 | 20250117 | 111700 | 9947948550 | 38750 | 38750 | 38800 | 38750 | 489 |
| 459 | 20250117 | 111600 | 9928998750 | 38750 | 38800 | 38800 | 38750 | 140 |
| 460 | 20250117 | 111500 | 9923570250 | 38750 | 38850 | 38850 | 38700 | 437 |
| 461 | 20250117 | 111400 | 9906632100 | 38800 | 38800 | 38850 | 38800 | 148 |
| 462 | 20250117 | 111300 | 9900884250 | 38850 | 38750 | 38850 | 38700 | 539 |
| 463 | 20250117 | 111200 | 9879979950 | 38750 | 38750 | 38800 | 38700 | 87 |
| 464 | 20250117 | 111100 | 9876608500 | 38650 | 38800 | 38800 | 38650 | 2132 |
| 465 | 20250117 | 111000 | 9794076850 | 38800 | 38850 | 38850 | 38750 | 330 |
| 466 | 20250117 | 110900 | 9781285050 | 38850 | 38800 | 38850 | 38750 | 2155 |
| 467 | 20250117 | 110800 | 9697576650 | 38750 | 38800 | 38850 | 38750 | 45 |
| 468 | 20250117 | 110700 | 9695831000 | 38750 | 38850 | 38850 | 38750 | 144 |
| 469 | 20250117 | 110600 | 9690245300 | 38850 | 38750 | 38850 | 38750 | 570 |
| 470 | 20250117 | 110500 | 9668125400 | 38800 | 38800 | 38800 | 38750 | 88 |
| 471 | 20250117 | 110400 | 9664714800 | 38750 | 38700 | 38800 | 38700 | 258 |
| 472 | 20250117 | 110300 | 9654716000 | 38700 | 38750 | 38750 | 38700 | 2122 |
| 473 | 20250117 | 110200 | 9572592050 | 38750 | 38700 | 38750 | 38700 | 285 |
| 474 | 20250117 | 110100 | 9561559950 | 38750 | 38700 | 38750 | 38700 | 428 |
| 475 | 20250117 | 110000 | 9544986800 | 38750 | 38750 | 38750 | 38700 | 62 |
| 476 | 20250117 | 105900 | 9542586400 | 38700 | 38800 | 38800 | 38700 | 2572 |
| 477 | 20250117 | 105800 | 9442981300 | 38800 | 38800 | 38800 | 38750 | 78 |
| 478 | 20250117 | 105700 | 9439957800 | 38800 | 38800 | 38850 | 38800 | 1054 |
| 479 | 20250117 | 105600 | 9399049600 | 38800 | 38800 | 38850 | 38800 | 89 |
| 480 | 20250117 | 105500 | 9395596050 | 38800 | 38800 | 38850 | 38750 | 308 |
| 481 | 20250117 | 105400 | 9383650650 | 38800 | 38850 | 38900 | 38750 | 1455 |
| 482 | 20250117 | 105300 | 9327165700 | 38900 | 38900 | 38900 | 38850 | 344 |
| 483 | 20250117 | 105200 | 9313792650 | 38900 | 38900 | 38900 | 38850 | 67 |
| 484 | 20250117 | 105100 | 9311187700 | 38850 | 38850 | 38900 | 38850 | 1149 |
| 485 | 20250117 | 105000 | 9266496750 | 38850 | 38850 | 38900 | 38850 | 174 |
| 486 | 20250117 | 104900 | 9259731950 | 38850 | 38850 | 38900 | 38800 | 1035 |
| 487 | 20250117 | 104800 | 9219524150 | 38900 | 38900 | 38900 | 38850 | 146 |
| 488 | 20250117 | 104700 | 9213848600 | 38900 | 38900 | 38900 | 38850 | 172 |
| 489 | 20250117 | 104600 | 9207164550 | 38900 | 38850 | 38900 | 38800 | 301 |
| 490 | 20250117 | 104500 | 9195475550 | 38800 | 38800 | 38850 | 38800 | 158 |
| 491 | 20250117 | 104400 | 9189342900 | 38850 | 38850 | 38850 | 38800 | 286 |
| 492 | 20250117 | 104300 | 9178236950 | 38850 | 38800 | 38850 | 38800 | 614 |
| 493 | 20250117 | 104200 | 9154384350 | 38800 | 38750 | 38850 | 38750 | 2412 |
| 494 | 20250117 | 104100 | 9060821200 | 38750 | 38750 | 38800 | 38700 | 486 |
| 495 | 20250117 | 104000 | 9041988950 | 38700 | 38750 | 38750 | 38700 | 381 |
| 496 | 20250117 | 103900 | 9027232000 | 38700 | 38750 | 38800 | 38700 | 782 |
| 497 | 20250117 | 103800 | 8996929900 | 38750 | 38800 | 38800 | 38700 | 281 |
| 498 | 20250117 | 103700 | 8986039400 | 38800 | 38750 | 38800 | 38700 | 449 |
| 499 | 20250117 | 103600 | 8968642450 | 38750 | 38750 | 38800 | 38650 | 2345 |
| 500 | 20250117 | 103500 | 8877835100 | 38750 | 38750 | 38800 | 38700 | 178 |
| 501 | 20250117 | 103400 | 8870936900 | 38700 | 38700 | 38750 | 38700 | 387 |
| 502 | 20250117 | 103300 | 8855944100 | 38700 | 38600 | 38700 | 38600 | 797 |
| 503 | 20250117 | 103200 | 8825117000 | 38600 | 38750 | 38800 | 38600 | 1260 |
| 504 | 20250117 | 103100 | 8776330900 | 38800 | 38750 | 38800 | 38650 | 794 |
| 505 | 20250117 | 103000 | 8745566300 | 38700 | 38800 | 38850 | 38700 | 846 |
| 506 | 20250117 | 102900 | 8712772350 | 38800 | 38650 | 38800 | 38650 | 777 |
| 507 | 20250117 | 102800 | 8682667300 | 38650 | 38700 | 38700 | 38650 | 213 |
| 508 | 20250117 | 102700 | 8674426650 | 38650 | 38650 | 38700 | 38650 | 526 |
| 509 | 20250117 | 102600 | 8654075500 | 38700 | 38550 | 38700 | 38500 | 1448 |
| 510 | 20250117 | 102500 | 8598181950 | 38550 | 38500 | 38550 | 38450 | 758 |
| 511 | 20250117 | 102400 | 8569004100 | 38450 | 38400 | 38450 | 38350 | 4393 |
| 512 | 20250117 | 102300 | 8400428300 | 38400 | 38450 | 38500 | 38350 | 3343 |
| 513 | 20250117 | 102200 | 8272045050 | 38450 | 38550 | 38550 | 38450 | 4023 |
| 514 | 20250117 | 102100 | 8117181400 | 38500 | 38600 | 38600 | 38500 | 1774 |
| 515 | 20250117 | 102000 | 8048791350 | 38550 | 38700 | 38750 | 38550 | 2948 |
| 516 | 20250117 | 101900 | 7934947850 | 38700 | 38700 | 38700 | 38650 | 306 |
| 517 | 20250117 | 101800 | 7923106400 | 38650 | 38650 | 38750 | 38650 | 2781 |
| 518 | 20250117 | 101700 | 7815583750 | 38650 | 38650 | 38700 | 38650 | 536 |
| 519 | 20250117 | 101600 | 7794855350 | 38650 | 38700 | 38700 | 38650 | 585 |
| 520 | 20250117 | 101500 | 7772219650 | 38750 | 38550 | 38750 | 38550 | 1503 |
| 521 | 20250117 | 101400 | 7714099200 | 38550 | 38700 | 38700 | 38500 | 11466 |
| 522 | 20250117 | 101300 | 7272028550 | 38700 | 38700 | 38800 | 38650 | 994 |
| 523 | 20250117 | 101200 | 7233552100 | 38700 | 38800 | 38900 | 38650 | 8739 |
| 524 | 20250117 | 101100 | 6895195900 | 38850 | 38800 | 38850 | 38800 | 129 |
| 525 | 20250117 | 101000 | 6890190150 | 38800 | 38850 | 38900 | 38800 | 501 |
| 526 | 20250117 | 100900 | 6870749650 | 38800 | 38900 | 38900 | 38800 | 262 |
| 527 | 20250117 | 100800 | 6860583350 | 38750 | 38800 | 38900 | 38750 | 6334 |
| 528 | 20250117 | 100700 | 6614344600 | 38750 | 38900 | 38900 | 38750 | 679 |
| 529 | 20250117 | 100600 | 6587998500 | 38900 | 39000 | 39000 | 38750 | 3135 |
| 530 | 20250117 | 100500 | 6466168100 | 38950 | 39000 | 39000 | 38950 | 335 |
| 531 | 20250117 | 100400 | 6453103650 | 39000 | 39050 | 39050 | 39000 | 2659 |
| 532 | 20250117 | 100300 | 6349336500 | 39000 | 38900 | 39050 | 38900 | 1375 |
| 533 | 20250117 | 100200 | 6295786500 | 38900 | 38950 | 38950 | 38900 | 244 |
| 534 | 20250117 | 100100 | 6286293300 | 38950 | 38950 | 39000 | 38900 | 633 |
| 535 | 20250117 | 100000 | 6261640450 | 38950 | 39000 | 39000 | 38900 | 161 |
| 536 | 20250117 | 095900 | 6255370100 | 38950 | 38900 | 38950 | 38850 | 206 |
| 537 | 20250117 | 095800 | 6247353300 | 38900 | 38800 | 38900 | 38750 | 772 |
| 538 | 20250117 | 095700 | 6217359850 | 38750 | 38800 | 38850 | 38750 | 11567 |
| 539 | 20250117 | 095600 | 5769000900 | 38800 | 38950 | 38950 | 38800 | 2063 |
| 540 | 20250117 | 095500 | 5688790350 | 38950 | 38950 | 39050 | 38950 | 320 |
| 541 | 20250117 | 095400 | 5676319800 | 38950 | 39000 | 39000 | 38950 | 290 |
| 542 | 20250117 | 095300 | 5665017300 | 38950 | 38900 | 38950 | 38850 | 839 |
| 543 | 20250117 | 095200 | 5632374400 | 38850 | 38800 | 38900 | 38800 | 1181 |
| 544 | 20250117 | 095100 | 5586532650 | 38850 | 38800 | 38900 | 38800 | 1788 |
| 545 | 20250117 | 095000 | 5517061700 | 38800 | 38950 | 39000 | 38750 | 4306 |
| 546 | 20250117 | 094900 | 5349828150 | 38900 | 38900 | 39000 | 38900 | 347 |
| 547 | 20250117 | 094800 | 5336319300 | 38950 | 38850 | 38950 | 38850 | 877 |
| 548 | 20250117 | 094700 | 5302167350 | 38850 | 38850 | 39000 | 38850 | 944 |
| 549 | 20250117 | 094600 | 5265439400 | 38850 | 38800 | 38850 | 38700 | 3872 |
| 550 | 20250117 | 094500 | 5115271300 | 38800 | 39000 | 39050 | 38800 | 8765 |
| 551 | 20250117 | 094400 | 4774121250 | 38950 | 38950 | 39050 | 38950 | 1235 |
| 552 | 20250117 | 094300 | 4725979550 | 39000 | 38900 | 39000 | 38850 | 4614 |
| 553 | 20250117 | 094200 | 4546472500 | 38950 | 39000 | 39000 | 38900 | 1801 |
| 554 | 20250117 | 094100 | 4476312600 | 38950 | 39000 | 39050 | 38950 | 1889 |
| 555 | 20250117 | 094000 | 4402637650 | 39000 | 38950 | 39000 | 38950 | 962 |
| 556 | 20250117 | 093900 | 4365148800 | 38900 | 39150 | 39150 | 38900 | 12088 |
| 557 | 20250117 | 093800 | 3893582850 | 39150 | 39100 | 39150 | 39100 | 1407 |
| 558 | 20250117 | 093700 | 3838526000 | 39100 | 39200 | 39200 | 39100 | 3526 |
| 559 | 20250117 | 093600 | 3700455250 | 39200 | 39250 | 39250 | 39200 | 483 |
| 560 | 20250117 | 093500 | 3681499950 | 39250 | 39300 | 39400 | 39250 | 727 |
| 561 | 20250117 | 093400 | 3652931600 | 39300 | 39300 | 39300 | 39200 | 2614 |
| 562 | 20250117 | 093300 | 3550335150 | 39250 | 39300 | 39350 | 39250 | 2422 |
| 563 | 20250117 | 093200 | 3455203950 | 39300 | 39450 | 39450 | 39300 | 6225 |
| 564 | 20250117 | 093100 | 3210321100 | 39400 | 39450 | 39450 | 39400 | 532 |
| 565 | 20250117 | 093000 | 3189359050 | 39450 | 39450 | 39500 | 39450 | 252 |
| 566 | 20250117 | 092900 | 3179411800 | 39500 | 39400 | 39500 | 39400 | 661 |
| 567 | 20250117 | 092800 | 3153326800 | 39450 | 39400 | 39450 | 39350 | 423 |
| 568 | 20250117 | 092700 | 3136665900 | 39400 | 39350 | 39400 | 39350 | 325 |
| 569 | 20250117 | 092600 | 3123872650 | 39350 | 39400 | 39450 | 39300 | 5269 |
| 570 | 20250117 | 092500 | 2916570650 | 39400 | 39450 | 39450 | 39350 | 5019 |
| 571 | 20250117 | 092400 | 2718935500 | 39450 | 39450 | 39450 | 39400 | 710 |
| 572 | 20250117 | 092300 | 2690927450 | 39500 | 39450 | 39500 | 39400 | 360 |
| 573 | 20250117 | 092200 | 2676727800 | 39450 | 39450 | 39500 | 39400 | 531 |
| 574 | 20250117 | 092100 | 2655781800 | 39400 | 39400 | 39450 | 39400 | 1057 |
| 575 | 20250117 | 092000 | 2614090250 | 39450 | 39600 | 39600 | 39450 | 2500 |
| 576 | 20250117 | 091900 | 2515404950 | 39550 | 39550 | 39600 | 39500 | 146 |
| 577 | 20250117 | 091800 | 2509630800 | 39550 | 39500 | 39550 | 39500 | 546 |
| 578 | 20250117 | 091700 | 2488059200 | 39550 | 39650 | 39700 | 39550 | 2126 |
| 579 | 20250117 | 091600 | 2403797150 | 39650 | 39650 | 39700 | 39650 | 388 |
| 580 | 20250117 | 091500 | 2388407850 | 39550 | 39500 | 39650 | 39450 | 3822 |
| 581 | 20250117 | 091400 | 2237171750 | 39500 | 39450 | 39500 | 39400 | 3753 |
| 582 | 20250117 | 091300 | 2089059750 | 39450 | 39500 | 39500 | 39400 | 980 |
| 583 | 20250117 | 091200 | 2050415500 | 39450 | 39500 | 39500 | 39450 | 1808 |
| 584 | 20250117 | 091100 | 1979085750 | 39450 | 39450 | 39550 | 39450 | 1067 |
| 585 | 20250117 | 091000 | 1936971350 | 39500 | 39450 | 39500 | 39450 | 1002 |
| 586 | 20250117 | 090900 | 1897420300 | 39450 | 39600 | 39600 | 39400 | 3319 |
| 587 | 20250117 | 090800 | 1766466000 | 39600 | 39450 | 39600 | 39450 | 1305 |
| 588 | 20250117 | 090700 | 1714903650 | 39500 | 39300 | 39500 | 39300 | 1249 |
| 589 | 20250117 | 090600 | 1665690300 | 39350 | 39450 | 39450 | 39350 | 5466 |
| 590 | 20250117 | 090500 | 1450457400 | 39450 | 39500 | 39500 | 39400 | 1996 |
| 591 | 20250117 | 090400 | 1371700400 | 39500 | 39400 | 39650 | 39400 | 2301 |
| 592 | 20250117 | 090300 | 1280804950 | 39450 | 39500 | 39550 | 39400 | 2085 |
| 593 | 20250117 | 090200 | 1198461900 | 39500 | 39350 | 39500 | 39300 | 4145 |
| 594 | 20250117 | 090100 | 1035161300 | 39250 | 39500 | 39600 | 39250 | 9359 |
| 595 | 20250117 | 090000 | 666302450 | 39450 | 39600 | 39700 | 39400 | 16681 |