32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 3 | 20250114 | 185200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20250114 | 185100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20250114 | 185000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20250114 | 184900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20250114 | 184800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20250114 | 184700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20250114 | 184600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20250114 | 184500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20250114 | 184400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20250114 | 184300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20250114 | 184200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20250114 | 184100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20250114 | 184000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20250114 | 183900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20250114 | 183800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20250114 | 183700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20250114 | 183600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20250114 | 183500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20250114 | 183400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20250114 | 183300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20250114 | 183200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20250114 | 183100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20250114 | 183000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20250114 | 182900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20250114 | 182800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20250114 | 182700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20250114 | 182600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20250114 | 182500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20250114 | 182400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20250114 | 182300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 33 | 20250114 | 182200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20250114 | 182100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20250114 | 182000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20250114 | 181900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20250114 | 181800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20250114 | 181700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20250114 | 181600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20250114 | 181500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20250114 | 181400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20250114 | 181300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20250114 | 181200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20250114 | 181100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20250114 | 181000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20250114 | 180900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20250114 | 180800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20250114 | 180700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20250114 | 180600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20250114 | 180500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20250114 | 180400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20250114 | 180300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20250114 | 180200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20250114 | 180100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20250114 | 180000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20250114 | 175900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20250114 | 175800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20250114 | 175700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20250114 | 175600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20250114 | 175500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20250114 | 175400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20250114 | 175300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 63 | 20250114 | 175200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20250114 | 175100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20250114 | 175000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20250114 | 174900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20250114 | 174800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20250114 | 174700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20250114 | 174600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20250114 | 174500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20250114 | 174400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20250114 | 174300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20250114 | 174200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20250114 | 174100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20250114 | 174000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20250114 | 173900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20250114 | 173800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20250114 | 173700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20250114 | 173600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20250114 | 173500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20250114 | 173400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20250114 | 173300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20250114 | 173200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20250114 | 173100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20250114 | 173000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20250114 | 172900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20250114 | 172800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20250114 | 172700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20250114 | 172600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20250114 | 172500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20250114 | 172400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20250114 | 172300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 93 | 20250114 | 172200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20250114 | 172100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20250114 | 172000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20250114 | 171900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20250114 | 171800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20250114 | 171700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20250114 | 171600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20250114 | 171500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20250114 | 171400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20250114 | 171300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20250114 | 171200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20250114 | 171100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20250114 | 171000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20250114 | 170900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20250114 | 170800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20250114 | 170700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20250114 | 170600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20250114 | 170500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20250114 | 170400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20250114 | 170300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20250114 | 170200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20250114 | 170100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20250114 | 170000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20250114 | 165900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20250114 | 165800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20250114 | 165700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20250114 | 165600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20250114 | 165500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20250114 | 165400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20250114 | 165300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 123 | 20250114 | 165200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20250114 | 165100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20250114 | 165000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20250114 | 164900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20250114 | 164800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20250114 | 164700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20250114 | 164600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20250114 | 164500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20250114 | 164400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20250114 | 164300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20250114 | 164200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20250114 | 164100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20250114 | 164000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20250114 | 163900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20250114 | 163800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20250114 | 163700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20250114 | 163600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20250114 | 163500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20250114 | 163400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20250114 | 163300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20250114 | 163200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20250114 | 163100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20250114 | 163000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20250114 | 162900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20250114 | 162800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20250114 | 162700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20250114 | 162600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20250114 | 162500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20250114 | 162400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20250114 | 162300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 153 | 20250114 | 162200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20250114 | 162100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20250114 | 162000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20250114 | 161900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20250114 | 161800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20250114 | 161700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20250114 | 161600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20250114 | 161500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20250114 | 161400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20250114 | 161300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20250114 | 161200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20250114 | 161100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20250114 | 161000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20250114 | 160900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20250114 | 160800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20250114 | 160700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20250114 | 160600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20250114 | 160500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20250114 | 160400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20250114 | 160300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20250114 | 160200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20250114 | 160100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20250114 | 160000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20250114 | 155900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20250114 | 155800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20250114 | 155700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20250114 | 155600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20250114 | 155500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20250114 | 155400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20250114 | 155300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 183 | 20250114 | 155200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20250114 | 155100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20250114 | 155000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20250114 | 154900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20250114 | 154800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20250114 | 154700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20250114 | 154600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20250114 | 154500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20250114 | 154400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20250114 | 154300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20250114 | 154200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20250114 | 154100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20250114 | 154000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20250114 | 153900 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20250114 | 153800 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20250114 | 153700 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20250114 | 153600 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20250114 | 153500 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20250114 | 153400 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20250114 | 153300 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20250114 | 153200 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20250114 | 153100 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20250114 | 153000 | 23934565100 | 39250 | 39250 | 39250 | 39250 | 8304 |
| 206 | 20250114 | 152900 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20250114 | 152800 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20250114 | 152700 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20250114 | 152600 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20250114 | 152500 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20250114 | 152400 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20250114 | 152300 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 213 | 20250114 | 152200 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20250114 | 152100 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20250114 | 152000 | 23608633100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20250114 | 151900 | 23608633100 | 39250 | 39200 | 39250 | 39200 | 2999 |
| 217 | 20250114 | 151800 | 23491022950 | 39150 | 39150 | 39200 | 39100 | 5262 |
| 218 | 20250114 | 151700 | 23284954550 | 39100 | 39100 | 39150 | 39100 | 997 |
| 219 | 20250114 | 151600 | 23245967450 | 39150 | 39150 | 39200 | 39100 | 2671 |
| 220 | 20250114 | 151500 | 23141502600 | 39150 | 39200 | 39200 | 39100 | 375 |
| 221 | 20250114 | 151400 | 23126822000 | 39150 | 39200 | 39200 | 39150 | 2098 |
| 222 | 20250114 | 151300 | 23044682050 | 39200 | 39200 | 39200 | 39150 | 446 |
| 223 | 20250114 | 151200 | 23027211050 | 39150 | 39100 | 39200 | 39100 | 2457 |
| 224 | 20250114 | 151100 | 22931036650 | 39100 | 39200 | 39200 | 39100 | 3612 |
| 225 | 20250114 | 151000 | 22789621200 | 39200 | 39150 | 39200 | 39150 | 411 |
| 226 | 20250114 | 150900 | 22773518400 | 39200 | 39150 | 39200 | 39150 | 679 |
| 227 | 20250114 | 150800 | 22746923800 | 39200 | 39150 | 39200 | 39150 | 622 |
| 228 | 20250114 | 150700 | 22722555450 | 39200 | 39150 | 39200 | 39150 | 436 |
| 229 | 20250114 | 150600 | 22705482150 | 39200 | 39200 | 39200 | 39150 | 437 |
| 230 | 20250114 | 150500 | 22688370250 | 39200 | 39250 | 39250 | 39150 | 928 |
| 231 | 20250114 | 150400 | 22651995200 | 39200 | 39250 | 39250 | 39200 | 1988 |
| 232 | 20250114 | 150300 | 22574049700 | 39200 | 39200 | 39250 | 39200 | 709 |
| 233 | 20250114 | 150200 | 22546254000 | 39250 | 39200 | 39300 | 39200 | 1081 |
| 234 | 20250114 | 150100 | 22503825500 | 39250 | 39300 | 39300 | 39250 | 421 |
| 235 | 20250114 | 150000 | 22487299400 | 39250 | 39250 | 39300 | 39250 | 1279 |
| 236 | 20250114 | 145900 | 22437095350 | 39250 | 39250 | 39300 | 39200 | 746 |
| 237 | 20250114 | 145800 | 22407820400 | 39150 | 39200 | 39250 | 39150 | 2519 |
| 238 | 20250114 | 145700 | 22309076850 | 39150 | 39250 | 39250 | 39150 | 886 |
| 239 | 20250114 | 145600 | 22274361850 | 39250 | 39250 | 39250 | 39200 | 1120 |
| 240 | 20250114 | 145500 | 22230416150 | 39200 | 39200 | 39250 | 39150 | 907 |
| 241 | 20250114 | 145400 | 22194861300 | 39150 | 39200 | 39200 | 39150 | 2264 |
| 242 | 20250114 | 145300 | 22106215400 | 39200 | 39200 | 39250 | 39150 | 729 |
| 243 | 20250114 | 145200 | 22077636100 | 39250 | 39200 | 39250 | 39200 | 559 |
| 244 | 20250114 | 145100 | 22055720000 | 39200 | 39200 | 39250 | 39200 | 451 |
| 245 | 20250114 | 145000 | 22038029700 | 39250 | 39250 | 39250 | 39200 | 519 |
| 246 | 20250114 | 144900 | 22017678650 | 39250 | 39250 | 39250 | 39200 | 319 |
| 247 | 20250114 | 144800 | 22005169100 | 39250 | 39150 | 39250 | 39150 | 890 |
| 248 | 20250114 | 144700 | 21970304950 | 39200 | 39150 | 39200 | 39150 | 560 |
| 249 | 20250114 | 144600 | 21948375700 | 39150 | 39200 | 39250 | 39150 | 992 |
| 250 | 20250114 | 144500 | 21909490100 | 39200 | 39200 | 39250 | 39200 | 376 |
| 251 | 20250114 | 144400 | 21894742800 | 39200 | 39200 | 39250 | 39200 | 574 |
| 252 | 20250114 | 144300 | 21872240000 | 39200 | 39150 | 39250 | 39150 | 435 |
| 253 | 20250114 | 144200 | 21855191050 | 39200 | 39150 | 39250 | 39100 | 1445 |
| 254 | 20250114 | 144100 | 21798600950 | 39200 | 39200 | 39250 | 39150 | 528 |
| 255 | 20250114 | 144000 | 21777901050 | 39200 | 39250 | 39250 | 39150 | 1034 |
| 256 | 20250114 | 143900 | 21737364650 | 39250 | 39150 | 39250 | 39100 | 1690 |
| 257 | 20250114 | 143800 | 21671156600 | 39150 | 39200 | 39250 | 39150 | 1087 |
| 258 | 20250114 | 143700 | 21628573000 | 39150 | 39300 | 39300 | 39150 | 1126 |
| 259 | 20250114 | 143600 | 21584408350 | 39250 | 39250 | 39300 | 39200 | 1034 |
| 260 | 20250114 | 143500 | 21543822600 | 39300 | 39200 | 39300 | 39200 | 1140 |
| 261 | 20250114 | 143400 | 21499094700 | 39200 | 39150 | 39250 | 39150 | 1256 |
| 262 | 20250114 | 143300 | 21449876250 | 39200 | 39150 | 39250 | 39150 | 842 |
| 263 | 20250114 | 143200 | 21416887600 | 39150 | 39150 | 39200 | 39150 | 692 |
| 264 | 20250114 | 143100 | 21389790550 | 39200 | 39200 | 39200 | 39150 | 384 |
| 265 | 20250114 | 143000 | 21374754100 | 39150 | 39200 | 39250 | 39150 | 2262 |
| 266 | 20250114 | 142900 | 21286098050 | 39200 | 39200 | 39250 | 39200 | 1080 |
| 267 | 20250114 | 142800 | 21243753500 | 39250 | 39200 | 39300 | 39200 | 537 |
| 268 | 20250114 | 142700 | 21222694100 | 39250 | 39250 | 39300 | 39250 | 1151 |
| 269 | 20250114 | 142600 | 21177515000 | 39250 | 39300 | 39300 | 39250 | 279 |
| 270 | 20250114 | 142500 | 21166560650 | 39250 | 39250 | 39300 | 39250 | 253 |
| 271 | 20250114 | 142400 | 21156627300 | 39250 | 39250 | 39300 | 39200 | 315 |
| 272 | 20250114 | 142300 | 21144264900 | 39300 | 39200 | 39300 | 39200 | 267 |
| 273 | 20250114 | 142200 | 21133785500 | 39200 | 39250 | 39300 | 39200 | 1153 |
| 274 | 20250114 | 142100 | 21088525300 | 39200 | 39200 | 39250 | 39200 | 282 |
| 275 | 20250114 | 142000 | 21077468200 | 39200 | 39250 | 39250 | 39200 | 360 |
| 276 | 20250114 | 141900 | 21063345500 | 39250 | 39250 | 39300 | 39200 | 1714 |
| 277 | 20250114 | 141800 | 20996065900 | 39250 | 39200 | 39250 | 39200 | 577 |
| 278 | 20250114 | 141700 | 20973439900 | 39250 | 39200 | 39250 | 39150 | 1291 |
| 279 | 20250114 | 141600 | 20922828650 | 39200 | 39250 | 39350 | 39200 | 989 |
| 280 | 20250114 | 141500 | 20883985450 | 39250 | 39250 | 39300 | 39250 | 602 |
| 281 | 20250114 | 141400 | 20860354900 | 39250 | 39350 | 39350 | 39250 | 1130 |
| 282 | 20250114 | 141300 | 20815950300 | 39350 | 39350 | 39350 | 39300 | 728 |
| 283 | 20250114 | 141200 | 20787335150 | 39300 | 39350 | 39350 | 39300 | 702 |
| 284 | 20250114 | 141100 | 20759739600 | 39350 | 39300 | 39350 | 39300 | 880 |
| 285 | 20250114 | 141000 | 20725144700 | 39350 | 39250 | 39350 | 39250 | 959 |
| 286 | 20250114 | 140900 | 20687452400 | 39250 | 39300 | 39300 | 39250 | 1093 |
| 287 | 20250114 | 140800 | 20644517300 | 39250 | 39150 | 39250 | 39100 | 1323 |
| 288 | 20250114 | 140700 | 20592686200 | 39150 | 39050 | 39150 | 39050 | 1702 |
| 289 | 20250114 | 140600 | 20526144700 | 39050 | 39050 | 39100 | 39050 | 250 |
| 290 | 20250114 | 140500 | 20516377750 | 39050 | 39000 | 39100 | 39000 | 980 |
| 291 | 20250114 | 140400 | 20478086850 | 39000 | 39000 | 39050 | 39000 | 693 |
| 292 | 20250114 | 140300 | 20451035650 | 39050 | 39000 | 39050 | 39000 | 464 |
| 293 | 20250114 | 140200 | 20432931600 | 39000 | 39050 | 39050 | 39000 | 547 |
| 294 | 20250114 | 140100 | 20411588500 | 39000 | 39050 | 39050 | 39000 | 555 |
| 295 | 20250114 | 140000 | 20389938550 | 39050 | 39050 | 39050 | 38950 | 4589 |
| 296 | 20250114 | 135900 | 20210944050 | 39050 | 39050 | 39050 | 39000 | 534 |
| 297 | 20250114 | 135800 | 20190102150 | 39000 | 39050 | 39100 | 39000 | 15146 |
| 298 | 20250114 | 135700 | 19599249750 | 39050 | 39050 | 39100 | 39050 | 1053 |
| 299 | 20250114 | 135600 | 19558090300 | 39100 | 39050 | 39100 | 39050 | 470 |
| 300 | 20250114 | 135500 | 19539732850 | 39050 | 39050 | 39100 | 39050 | 773 |
| 301 | 20250114 | 135400 | 19509536100 | 39050 | 39100 | 39100 | 39050 | 354 |
| 302 | 20250114 | 135300 | 19495702350 | 39100 | 39150 | 39150 | 39050 | 1217 |
| 303 | 20250114 | 135200 | 19448126850 | 39100 | 39100 | 39150 | 39100 | 1123 |
| 304 | 20250114 | 135100 | 19404216350 | 39100 | 39150 | 39200 | 39100 | 1663 |
| 305 | 20250114 | 135000 | 19339112800 | 39200 | 39250 | 39250 | 39150 | 1085 |
| 306 | 20250114 | 134900 | 19296584800 | 39250 | 39200 | 39250 | 39200 | 657 |
| 307 | 20250114 | 134800 | 19270807200 | 39200 | 39200 | 39250 | 39200 | 457 |
| 308 | 20250114 | 134700 | 19252890950 | 39200 | 39200 | 39250 | 39200 | 1632 |
| 309 | 20250114 | 134600 | 19188912800 | 39250 | 39250 | 39250 | 39200 | 724 |
| 310 | 20250114 | 134500 | 19160503750 | 39300 | 39250 | 39300 | 39250 | 421 |
| 311 | 20250114 | 134400 | 19143975950 | 39250 | 39200 | 39300 | 39200 | 548 |
| 312 | 20250114 | 134300 | 19122453900 | 39200 | 39250 | 39300 | 39200 | 635 |
| 313 | 20250114 | 134200 | 19097552600 | 39200 | 39300 | 39300 | 39200 | 1381 |
| 314 | 20250114 | 134100 | 19043387200 | 39300 | 39250 | 39300 | 39250 | 276 |
| 315 | 20250114 | 134000 | 19032549500 | 39250 | 39250 | 39300 | 39200 | 681 |
| 316 | 20250114 | 133900 | 19005826550 | 39250 | 39250 | 39300 | 39200 | 2113 |
| 317 | 20250114 | 133800 | 18922888500 | 39300 | 39250 | 39300 | 39250 | 380 |
| 318 | 20250114 | 133700 | 18907967800 | 39300 | 39300 | 39350 | 39300 | 715 |
| 319 | 20250114 | 133600 | 18879866250 | 39300 | 39350 | 39350 | 39300 | 719 |
| 320 | 20250114 | 133500 | 18851591800 | 39350 | 39350 | 39400 | 39300 | 1985 |
| 321 | 20250114 | 133400 | 18773510400 | 39350 | 39400 | 39450 | 39350 | 897 |
| 322 | 20250114 | 133300 | 18738166050 | 39450 | 39450 | 39450 | 39400 | 644 |
| 323 | 20250114 | 133200 | 18712766900 | 39400 | 39400 | 39450 | 39400 | 551 |
| 324 | 20250114 | 133100 | 18691046300 | 39400 | 39500 | 39500 | 39400 | 2305 |
| 325 | 20250114 | 133000 | 18600104950 | 39500 | 39450 | 39500 | 39400 | 1688 |
| 326 | 20250114 | 132900 | 18533542900 | 39450 | 39400 | 39450 | 39400 | 660 |
| 327 | 20250114 | 132800 | 18507508150 | 39400 | 39400 | 39450 | 39400 | 347 |
| 328 | 20250114 | 132700 | 18493830450 | 39400 | 39400 | 39450 | 39400 | 479 |
| 329 | 20250114 | 132600 | 18474947850 | 39450 | 39400 | 39450 | 39400 | 802 |
| 330 | 20250114 | 132500 | 18443314700 | 39450 | 39400 | 39450 | 39400 | 176 |
| 331 | 20250114 | 132400 | 18436377300 | 39400 | 39400 | 39450 | 39400 | 330 |
| 332 | 20250114 | 132300 | 18423372150 | 39450 | 39400 | 39450 | 39400 | 803 |
| 333 | 20250114 | 132200 | 18391722100 | 39400 | 39450 | 39450 | 39350 | 92 |
| 334 | 20250114 | 132100 | 18388095550 | 39400 | 39400 | 39400 | 39350 | 709 |
| 335 | 20250114 | 132000 | 18360161700 | 39400 | 39450 | 39450 | 39400 | 454 |
| 336 | 20250114 | 131900 | 18342258850 | 39400 | 39450 | 39450 | 39400 | 148 |
| 337 | 20250114 | 131800 | 18336422650 | 39450 | 39450 | 39450 | 39400 | 168 |
| 338 | 20250114 | 131700 | 18329798950 | 39400 | 39400 | 39400 | 39350 | 141 |
| 339 | 20250114 | 131600 | 18324244950 | 39400 | 39350 | 39450 | 39350 | 1405 |
| 340 | 20250114 | 131500 | 18268889750 | 39350 | 39350 | 39400 | 39350 | 1082 |
| 341 | 20250114 | 131400 | 18226312450 | 39400 | 39350 | 39400 | 39350 | 185 |
| 342 | 20250114 | 131300 | 18219024600 | 39350 | 39350 | 39350 | 39300 | 302 |
| 343 | 20250114 | 131200 | 18207148300 | 39300 | 39300 | 39350 | 39300 | 206 |
| 344 | 20250114 | 131100 | 18199047050 | 39300 | 39350 | 39350 | 39300 | 384 |
| 345 | 20250114 | 131000 | 18183946400 | 39300 | 39350 | 39350 | 39300 | 472 |
| 346 | 20250114 | 130900 | 18165394450 | 39350 | 39300 | 39350 | 39300 | 151 |
| 347 | 20250114 | 130800 | 18159457300 | 39350 | 39350 | 39400 | 39300 | 275 |
| 348 | 20250114 | 130700 | 18148636450 | 39350 | 39300 | 39350 | 39300 | 288 |
| 349 | 20250114 | 130600 | 18137303850 | 39350 | 39350 | 39400 | 39300 | 1215 |
| 350 | 20250114 | 130500 | 18089444650 | 39350 | 39350 | 39350 | 39300 | 695 |
| 351 | 20250114 | 130400 | 18062101000 | 39300 | 39300 | 39400 | 39300 | 738 |
| 352 | 20250114 | 130300 | 18033061900 | 39300 | 39350 | 39350 | 39300 | 101 |
| 353 | 20250114 | 130200 | 18029090850 | 39350 | 39300 | 39350 | 39300 | 136 |
| 354 | 20250114 | 130100 | 18023742600 | 39300 | 39350 | 39400 | 39300 | 183 |
| 355 | 20250114 | 130000 | 18016545700 | 39350 | 39400 | 39400 | 39350 | 1333 |
| 356 | 20250114 | 125900 | 17964090600 | 39400 | 39400 | 39400 | 39350 | 134 |
| 357 | 20250114 | 125800 | 17958813000 | 39350 | 39400 | 39400 | 39350 | 236 |
| 358 | 20250114 | 125700 | 17949516850 | 39350 | 39400 | 39400 | 39350 | 314 |
| 359 | 20250114 | 125600 | 17937152450 | 39350 | 39400 | 39400 | 39350 | 83 |
| 360 | 20250114 | 125500 | 17933884600 | 39400 | 39400 | 39450 | 39350 | 284 |
| 361 | 20250114 | 125400 | 17922698150 | 39400 | 39400 | 39400 | 39350 | 882 |
| 362 | 20250114 | 125300 | 17887957500 | 39400 | 39350 | 39400 | 39300 | 717 |
| 363 | 20250114 | 125200 | 17859744700 | 39400 | 39350 | 39400 | 39300 | 554 |
| 364 | 20250114 | 125100 | 17837948100 | 39350 | 39350 | 39350 | 39300 | 129 |
| 365 | 20250114 | 125000 | 17832873200 | 39300 | 39350 | 39350 | 39250 | 564 |
| 366 | 20250114 | 124900 | 17810710100 | 39300 | 39250 | 39300 | 39250 | 157 |
| 367 | 20250114 | 124800 | 17804542800 | 39250 | 39350 | 39350 | 39250 | 438 |
| 368 | 20250114 | 124700 | 17787331350 | 39350 | 39250 | 39350 | 39250 | 2351 |
| 369 | 20250114 | 124600 | 17694988700 | 39250 | 39200 | 39250 | 39200 | 177 |
| 370 | 20250114 | 124500 | 17688047050 | 39200 | 39200 | 39250 | 39200 | 219 |
| 371 | 20250114 | 124400 | 17679456600 | 39200 | 39200 | 39250 | 39200 | 214 |
| 372 | 20250114 | 124300 | 17671067650 | 39200 | 39250 | 39250 | 39200 | 667 |
| 373 | 20250114 | 124200 | 17644908250 | 39250 | 39200 | 39250 | 39200 | 402 |
| 374 | 20250114 | 124100 | 17629139650 | 39250 | 39200 | 39250 | 39200 | 285 |
| 375 | 20250114 | 124000 | 17617966850 | 39250 | 39250 | 39250 | 39200 | 358 |
| 376 | 20250114 | 123900 | 17603928400 | 39200 | 39200 | 39250 | 39200 | 528 |
| 377 | 20250114 | 123800 | 17583225550 | 39250 | 39200 | 39250 | 39200 | 979 |
| 378 | 20250114 | 123700 | 17544832900 | 39200 | 39250 | 39300 | 39200 | 1825 |
| 379 | 20250114 | 123600 | 17473278250 | 39250 | 39300 | 39300 | 39250 | 369 |
| 380 | 20250114 | 123500 | 17458785450 | 39250 | 39250 | 39300 | 39250 | 132 |
| 381 | 20250114 | 123400 | 17453602250 | 39250 | 39150 | 39300 | 39150 | 1980 |
| 382 | 20250114 | 123300 | 17376014850 | 39250 | 39250 | 39250 | 39200 | 409 |
| 383 | 20250114 | 123200 | 17359977800 | 39200 | 39200 | 39250 | 39200 | 561 |
| 384 | 20250114 | 123100 | 17337963000 | 39200 | 39250 | 39250 | 39200 | 510 |
| 385 | 20250114 | 123000 | 17317951350 | 39250 | 39250 | 39300 | 39250 | 91 |
| 386 | 20250114 | 122900 | 17314377750 | 39250 | 39250 | 39300 | 39200 | 306 |
| 387 | 20250114 | 122800 | 17302363000 | 39300 | 39200 | 39300 | 39150 | 2113 |
| 388 | 20250114 | 122700 | 17219606000 | 39200 | 39250 | 39250 | 39150 | 1904 |
| 389 | 20250114 | 122600 | 17144956950 | 39300 | 39250 | 39300 | 39250 | 555 |
| 390 | 20250114 | 122500 | 17123171700 | 39200 | 39250 | 39250 | 39200 | 296 |
| 391 | 20250114 | 122400 | 17111561550 | 39250 | 39250 | 39250 | 39200 | 325 |
| 392 | 20250114 | 122300 | 17098820100 | 39250 | 39250 | 39250 | 39200 | 109 |
| 393 | 20250114 | 122200 | 17094543000 | 39250 | 39250 | 39300 | 39200 | 202 |
| 394 | 20250114 | 122100 | 17086614700 | 39250 | 39250 | 39250 | 39200 | 1257 |
| 395 | 20250114 | 122000 | 17037291250 | 39200 | 39200 | 39250 | 39200 | 177 |
| 396 | 20250114 | 121900 | 17030350650 | 39200 | 39250 | 39250 | 39150 | 927 |
| 397 | 20250114 | 121800 | 16994012550 | 39200 | 39250 | 39250 | 39150 | 116 |
| 398 | 20250114 | 121700 | 16989466100 | 39250 | 39250 | 39250 | 39150 | 469 |
| 399 | 20250114 | 121600 | 16971081200 | 39200 | 39250 | 39250 | 39200 | 408 |
| 400 | 20250114 | 121500 | 16955083000 | 39200 | 39300 | 39350 | 39200 | 338 |
| 401 | 20250114 | 121400 | 16941805400 | 39350 | 39300 | 39350 | 39250 | 578 |
| 402 | 20250114 | 121300 | 16919091850 | 39300 | 39250 | 39300 | 39250 | 2073 |
| 403 | 20250114 | 121200 | 16837724000 | 39250 | 39150 | 39250 | 39150 | 1543 |
| 404 | 20250114 | 121100 | 16777237300 | 39150 | 39150 | 39200 | 39150 | 493 |
| 405 | 20250114 | 121000 | 16757933950 | 39200 | 39200 | 39200 | 39150 | 1379 |
| 406 | 20250114 | 120900 | 16703942250 | 39150 | 39150 | 39150 | 39050 | 437 |
| 407 | 20250114 | 120800 | 16686840150 | 39150 | 39100 | 39150 | 39050 | 840 |
| 408 | 20250114 | 120700 | 16653979950 | 39150 | 39100 | 39200 | 39100 | 883 |
| 409 | 20250114 | 120600 | 16619426250 | 39100 | 39100 | 39100 | 39000 | 331 |
| 410 | 20250114 | 120500 | 16606499050 | 39100 | 39050 | 39100 | 39000 | 1463 |
| 411 | 20250114 | 120400 | 16549382100 | 39050 | 39100 | 39100 | 38950 | 2409 |
| 412 | 20250114 | 120300 | 16455408250 | 39050 | 38900 | 39050 | 38900 | 1800 |
| 413 | 20250114 | 120200 | 16385200150 | 38900 | 38900 | 38950 | 38900 | 176 |
| 414 | 20250114 | 120100 | 16378351200 | 38900 | 38800 | 38900 | 38750 | 3283 |
| 415 | 20250114 | 120000 | 16250759100 | 38750 | 38850 | 38850 | 38750 | 659 |
| 416 | 20250114 | 115900 | 16225191850 | 38800 | 38750 | 38800 | 38650 | 2088 |
| 417 | 20250114 | 115800 | 16144357750 | 38750 | 38800 | 38850 | 38700 | 6452 |
| 418 | 20250114 | 115700 | 15894429750 | 38800 | 38850 | 38850 | 38750 | 2001 |
| 419 | 20250114 | 115600 | 15816787600 | 38850 | 38750 | 38850 | 38700 | 1299 |
| 420 | 20250114 | 115500 | 15766431650 | 38750 | 38950 | 38950 | 38700 | 16975 |
| 421 | 20250114 | 115400 | 15107162800 | 38900 | 38950 | 38950 | 38900 | 1432 |
| 422 | 20250114 | 115300 | 15051408050 | 38950 | 38950 | 39000 | 38950 | 190 |
| 423 | 20250114 | 115200 | 15044007100 | 38950 | 38950 | 39000 | 38950 | 258 |
| 424 | 20250114 | 115100 | 15033957350 | 38950 | 38900 | 39000 | 38900 | 542 |
| 425 | 20250114 | 115000 | 15012861900 | 38900 | 38900 | 38950 | 38900 | 1171 |
| 426 | 20250114 | 114900 | 14967301000 | 38950 | 39000 | 39000 | 38900 | 9848 |
| 427 | 20250114 | 114800 | 14583418850 | 39000 | 39000 | 39050 | 39000 | 215 |
| 428 | 20250114 | 114700 | 14575032200 | 39000 | 39050 | 39050 | 39000 | 65 |
| 429 | 20250114 | 114600 | 14572496850 | 39050 | 39000 | 39050 | 39000 | 256 |
| 430 | 20250114 | 114500 | 14562512250 | 39000 | 39000 | 39050 | 39000 | 234 |
| 431 | 20250114 | 114400 | 14553381300 | 39000 | 39050 | 39050 | 39000 | 220 |
| 432 | 20250114 | 114300 | 14544798850 | 39050 | 39000 | 39050 | 39000 | 169 |
| 433 | 20250114 | 114200 | 14538206550 | 39000 | 39000 | 39050 | 39000 | 791 |
| 434 | 20250114 | 114100 | 14507351450 | 39000 | 39050 | 39100 | 39000 | 2864 |
| 435 | 20250114 | 114000 | 14395525300 | 39050 | 39050 | 39100 | 39050 | 199 |
| 436 | 20250114 | 113900 | 14387749750 | 39050 | 39100 | 39100 | 39050 | 1047 |
| 437 | 20250114 | 113800 | 14346827200 | 39100 | 39150 | 39150 | 39100 | 1283 |
| 438 | 20250114 | 113700 | 14296619550 | 39150 | 39200 | 39200 | 39150 | 372 |
| 439 | 20250114 | 113600 | 14282049500 | 39200 | 39250 | 39250 | 39150 | 1062 |
| 440 | 20250114 | 113500 | 14240441550 | 39200 | 39250 | 39300 | 39200 | 871 |
| 441 | 20250114 | 113400 | 14206265900 | 39300 | 39250 | 39300 | 39200 | 179 |
| 442 | 20250114 | 113300 | 14199245000 | 39200 | 39250 | 39250 | 39200 | 404 |
| 443 | 20250114 | 113200 | 14183407600 | 39250 | 39200 | 39250 | 39150 | 990 |
| 444 | 20250114 | 113100 | 14144621500 | 39200 | 39200 | 39250 | 39200 | 315 |
| 445 | 20250114 | 113000 | 14132273300 | 39200 | 39200 | 39250 | 39150 | 279 |
| 446 | 20250114 | 112900 | 14121340250 | 39200 | 39150 | 39250 | 39150 | 1920 |
| 447 | 20250114 | 112800 | 14046067900 | 39150 | 39150 | 39200 | 39150 | 238 |
| 448 | 20250114 | 112700 | 14036748550 | 39150 | 39150 | 39150 | 39150 | 404 |
| 449 | 20250114 | 112600 | 14020931950 | 39150 | 39100 | 39150 | 39050 | 823 |
| 450 | 20250114 | 112500 | 13988729550 | 39100 | 39100 | 39150 | 39050 | 663 |
| 451 | 20250114 | 112400 | 13962806050 | 39100 | 39050 | 39100 | 39000 | 500 |
| 452 | 20250114 | 112300 | 13943282250 | 39000 | 39050 | 39100 | 39000 | 658 |
| 453 | 20250114 | 112200 | 13917593950 | 39050 | 39050 | 39100 | 39050 | 1682 |
| 454 | 20250114 | 112100 | 13851906100 | 39100 | 39050 | 39100 | 39050 | 212 |
| 455 | 20250114 | 112000 | 13843619500 | 39050 | 39050 | 39100 | 39050 | 1188 |
| 456 | 20250114 | 111900 | 13797228000 | 39050 | 39100 | 39100 | 39050 | 282 |
| 457 | 20250114 | 111800 | 13786208150 | 39100 | 39050 | 39100 | 39050 | 256 |
| 458 | 20250114 | 111700 | 13776205150 | 39050 | 39050 | 39100 | 39050 | 336 |
| 459 | 20250114 | 111600 | 13763081150 | 39050 | 39150 | 39150 | 39050 | 1164 |
| 460 | 20250114 | 111500 | 13717575050 | 39100 | 39150 | 39150 | 39100 | 880 |
| 461 | 20250114 | 111400 | 13683154950 | 39150 | 39100 | 39150 | 39100 | 170 |
| 462 | 20250114 | 111300 | 13676502150 | 39100 | 39100 | 39150 | 39050 | 371 |
| 463 | 20250114 | 111200 | 13661999900 | 39100 | 39050 | 39100 | 39050 | 784 |
| 464 | 20250114 | 111100 | 13631350650 | 39100 | 39050 | 39100 | 39050 | 485 |
| 465 | 20250114 | 111000 | 13612406950 | 39050 | 39050 | 39100 | 39050 | 339 |
| 466 | 20250114 | 110900 | 13599162250 | 39050 | 39050 | 39100 | 39000 | 412 |
| 467 | 20250114 | 110800 | 13583072150 | 39050 | 39000 | 39050 | 39000 | 587 |
| 468 | 20250114 | 110700 | 13560163500 | 39000 | 39050 | 39050 | 39000 | 1606 |
| 469 | 20250114 | 110600 | 13497498050 | 39050 | 39050 | 39100 | 39000 | 3898 |
| 470 | 20250114 | 110500 | 13345296450 | 39100 | 39100 | 39150 | 39050 | 2114 |
| 471 | 20250114 | 110400 | 13262638850 | 39100 | 39100 | 39150 | 39100 | 1802 |
| 472 | 20250114 | 110300 | 13192180500 | 39100 | 39100 | 39150 | 39050 | 1826 |
| 473 | 20250114 | 110200 | 13120770900 | 39150 | 39100 | 39150 | 39100 | 248 |
| 474 | 20250114 | 110100 | 13111073950 | 39150 | 39050 | 39200 | 39050 | 1509 |
| 475 | 20250114 | 110000 | 13052069900 | 39050 | 39050 | 39100 | 39050 | 793 |
| 476 | 20250114 | 105900 | 13021100300 | 39050 | 39100 | 39150 | 39050 | 2007 |
| 477 | 20250114 | 105800 | 12942649750 | 39150 | 39150 | 39200 | 39150 | 1292 |
| 478 | 20250114 | 105700 | 12892065600 | 39150 | 39200 | 39200 | 39150 | 1524 |
| 479 | 20250114 | 105600 | 12832392650 | 39200 | 39200 | 39250 | 39150 | 981 |
| 480 | 20250114 | 105500 | 12793936050 | 39250 | 39300 | 39300 | 39250 | 911 |
| 481 | 20250114 | 105400 | 12758152800 | 39250 | 39300 | 39350 | 39250 | 560 |
| 482 | 20250114 | 105300 | 12736151800 | 39300 | 39350 | 39400 | 39300 | 991 |
| 483 | 20250114 | 105200 | 12697193200 | 39350 | 39350 | 39350 | 39350 | 594 |
| 484 | 20250114 | 105100 | 12673819300 | 39350 | 39400 | 39400 | 39350 | 753 |
| 485 | 20250114 | 105000 | 12644184500 | 39400 | 39400 | 39400 | 39350 | 1490 |
| 486 | 20250114 | 104900 | 12585538600 | 39400 | 39400 | 39500 | 39350 | 594 |
| 487 | 20250114 | 104800 | 12562121200 | 39400 | 39450 | 39450 | 39400 | 426 |
| 488 | 20250114 | 104700 | 12545324200 | 39400 | 39400 | 39450 | 39400 | 437 |
| 489 | 20250114 | 104600 | 12528104850 | 39450 | 39400 | 39450 | 39350 | 1005 |
| 490 | 20250114 | 104500 | 12488510650 | 39400 | 39350 | 39450 | 39350 | 2170 |
| 491 | 20250114 | 104400 | 12403005700 | 39400 | 39500 | 39500 | 39350 | 573 |
| 492 | 20250114 | 104300 | 12380426800 | 39400 | 39400 | 39500 | 39350 | 983 |
| 493 | 20250114 | 104200 | 12341684450 | 39550 | 39500 | 39550 | 39350 | 6927 |
| 494 | 20250114 | 104100 | 12068914850 | 39450 | 39450 | 39500 | 39450 | 417 |
| 495 | 20250114 | 104000 | 12052462750 | 39450 | 39550 | 39550 | 39450 | 500 |
| 496 | 20250114 | 103900 | 12032716200 | 39500 | 39500 | 39550 | 39500 | 906 |
| 497 | 20250114 | 103800 | 11996924450 | 39500 | 39500 | 39550 | 39500 | 506 |
| 498 | 20250114 | 103700 | 11976927750 | 39500 | 39500 | 39600 | 39500 | 915 |
| 499 | 20250114 | 103600 | 11940748400 | 39500 | 39500 | 39500 | 39450 | 1805 |
| 500 | 20250114 | 103500 | 11869460150 | 39450 | 39500 | 39500 | 39450 | 1074 |
| 501 | 20250114 | 103400 | 11827087350 | 39500 | 39400 | 39500 | 39400 | 967 |
| 502 | 20250114 | 103300 | 11788944750 | 39400 | 39300 | 39450 | 39300 | 934 |
| 503 | 20250114 | 103200 | 11752141650 | 39350 | 39350 | 39400 | 39350 | 560 |
| 504 | 20250114 | 103100 | 11730097650 | 39350 | 39450 | 39450 | 39300 | 1313 |
| 505 | 20250114 | 103000 | 11678380250 | 39450 | 39350 | 39450 | 39350 | 1754 |
| 506 | 20250114 | 102900 | 11609269000 | 39300 | 39300 | 39350 | 39200 | 1369 |
| 507 | 20250114 | 102800 | 11555453400 | 39250 | 39200 | 39300 | 39150 | 636 |
| 508 | 20250114 | 102700 | 11530498200 | 39200 | 39100 | 39250 | 39100 | 365 |
| 509 | 20250114 | 102600 | 11516199050 | 39150 | 39000 | 39200 | 38950 | 1770 |
| 510 | 20250114 | 102500 | 11447088950 | 38950 | 38900 | 39000 | 38900 | 930 |
| 511 | 20250114 | 102400 | 11410859450 | 38950 | 39000 | 39000 | 38900 | 1634 |
| 512 | 20250114 | 102300 | 11347225700 | 39000 | 39000 | 39050 | 38950 | 5910 |
| 513 | 20250114 | 102200 | 11117004950 | 39000 | 39100 | 39200 | 38950 | 3941 |
| 514 | 20250114 | 102100 | 10963223600 | 39050 | 39200 | 39200 | 39050 | 4021 |
| 515 | 20250114 | 102000 | 10806050100 | 39200 | 39250 | 39300 | 39150 | 3897 |
| 516 | 20250114 | 101900 | 10653183200 | 39250 | 39250 | 39300 | 39250 | 666 |
| 517 | 20250114 | 101800 | 10627042550 | 39250 | 39250 | 39400 | 39200 | 3315 |
| 518 | 20250114 | 101700 | 10496817050 | 39250 | 39100 | 39300 | 39050 | 2493 |
| 519 | 20250114 | 101600 | 10399070750 | 39100 | 39150 | 39200 | 38950 | 9575 |
| 520 | 20250114 | 101500 | 10025398900 | 39000 | 39000 | 39100 | 38900 | 9219 |
| 521 | 20250114 | 101400 | 9665770100 | 38950 | 39050 | 39050 | 38950 | 4462 |
| 522 | 20250114 | 101300 | 9491723000 | 39050 | 39050 | 39050 | 39000 | 1397 |
| 523 | 20250114 | 101200 | 9437227500 | 39050 | 39050 | 39150 | 39050 | 2358 |
| 524 | 20250114 | 101100 | 9345067800 | 39050 | 39100 | 39200 | 39050 | 1903 |
| 525 | 20250114 | 101000 | 9270718300 | 39100 | 39050 | 39200 | 39000 | 1793 |
| 526 | 20250114 | 100900 | 9200670600 | 39250 | 39050 | 39250 | 38950 | 5952 |
| 527 | 20250114 | 100800 | 8968019200 | 39050 | 39050 | 39150 | 38950 | 6930 |
| 528 | 20250114 | 100700 | 8697504400 | 39050 | 39100 | 39200 | 39000 | 4519 |
| 529 | 20250114 | 100600 | 8520874950 | 39150 | 39100 | 39250 | 39050 | 3026 |
| 530 | 20250114 | 100500 | 8402521250 | 39150 | 39150 | 39250 | 39150 | 5422 |
| 531 | 20250114 | 100400 | 8189997600 | 39150 | 39200 | 39250 | 39050 | 6940 |
| 532 | 20250114 | 100300 | 7918328850 | 39150 | 39150 | 39200 | 38850 | 18431 |
| 533 | 20250114 | 100200 | 7199547050 | 39150 | 39400 | 39450 | 39150 | 9203 |
| 534 | 20250114 | 100100 | 6837910700 | 39400 | 39500 | 39550 | 39400 | 4166 |
| 535 | 20250114 | 100000 | 6673518600 | 39500 | 39550 | 39600 | 39500 | 2785 |
| 536 | 20250114 | 095900 | 6563485900 | 39600 | 39550 | 39600 | 39500 | 1113 |
| 537 | 20250114 | 095800 | 6519501350 | 39550 | 39500 | 39700 | 39500 | 5938 |
| 538 | 20250114 | 095700 | 6284791950 | 39600 | 39550 | 39600 | 39450 | 5652 |
| 539 | 20250114 | 095600 | 6061654000 | 39550 | 39550 | 39600 | 39500 | 1666 |
| 540 | 20250114 | 095500 | 5995816550 | 39500 | 39500 | 39600 | 39450 | 4605 |
| 541 | 20250114 | 095400 | 5813749900 | 39500 | 39550 | 39550 | 39450 | 3917 |
| 542 | 20250114 | 095300 | 5659030750 | 39600 | 39550 | 39650 | 39450 | 4938 |
| 543 | 20250114 | 095200 | 5463777900 | 39500 | 39550 | 39650 | 39450 | 7490 |
| 544 | 20250114 | 095100 | 5167813400 | 39550 | 39650 | 39700 | 39500 | 8647 |
| 545 | 20250114 | 095000 | 4825359750 | 39650 | 39700 | 39750 | 39650 | 3859 |
| 546 | 20250114 | 094900 | 4672238650 | 39650 | 39800 | 39800 | 39650 | 6475 |
| 547 | 20250114 | 094800 | 4415070900 | 39750 | 39850 | 39850 | 39750 | 2119 |
| 548 | 20250114 | 094700 | 4330772200 | 39800 | 39750 | 39800 | 39750 | 3921 |
| 549 | 20250114 | 094600 | 4174797750 | 39800 | 39800 | 39850 | 39750 | 3324 |
| 550 | 20250114 | 094500 | 4042591250 | 39800 | 39950 | 39950 | 39800 | 4304 |
| 551 | 20250114 | 094400 | 3871084600 | 39950 | 40100 | 40100 | 39950 | 14554 |
| 552 | 20250114 | 094300 | 3288530750 | 40100 | 40150 | 40150 | 40100 | 1717 |
| 553 | 20250114 | 094200 | 3219661700 | 40150 | 40250 | 40250 | 40150 | 851 |
| 554 | 20250114 | 094100 | 3185474250 | 40200 | 40200 | 40200 | 40150 | 1389 |
| 555 | 20250114 | 094000 | 3129651350 | 40200 | 40200 | 40300 | 40200 | 1627 |
| 556 | 20250114 | 093900 | 3064173950 | 40250 | 40200 | 40250 | 40150 | 819 |
| 557 | 20250114 | 093800 | 3031265100 | 40250 | 40250 | 40250 | 40150 | 3551 |
| 558 | 20250114 | 093700 | 2888603300 | 40200 | 40300 | 40300 | 40200 | 2839 |
| 559 | 20250114 | 093600 | 2774292000 | 40300 | 40300 | 40350 | 40250 | 2280 |
| 560 | 20250114 | 093500 | 2682407500 | 40350 | 40300 | 40350 | 40300 | 1395 |
| 561 | 20250114 | 093400 | 2626138750 | 40300 | 40350 | 40350 | 40300 | 784 |
| 562 | 20250114 | 093300 | 2594542050 | 40350 | 40300 | 40350 | 40300 | 1003 |
| 563 | 20250114 | 093200 | 2554119550 | 40350 | 40450 | 40450 | 40350 | 5227 |
| 564 | 20250114 | 093100 | 2343019150 | 40450 | 40450 | 40500 | 40400 | 1933 |
| 565 | 20250114 | 093000 | 2264833300 | 40450 | 40500 | 40500 | 40450 | 535 |
| 566 | 20250114 | 092900 | 2243182800 | 40450 | 40500 | 40550 | 40450 | 1015 |
| 567 | 20250114 | 092800 | 2202086050 | 40450 | 40500 | 40600 | 40450 | 1245 |
| 568 | 20250114 | 092700 | 2151644700 | 40500 | 40550 | 40600 | 40500 | 979 |
| 569 | 20250114 | 092600 | 2111948450 | 40550 | 40450 | 40550 | 40450 | 861 |
| 570 | 20250114 | 092500 | 2077081250 | 40450 | 40550 | 40600 | 40450 | 1292 |
| 571 | 20250114 | 092400 | 2024682000 | 40500 | 40550 | 40550 | 40450 | 1641 |
| 572 | 20250114 | 092300 | 1958231100 | 40550 | 40500 | 40550 | 40500 | 683 |
| 573 | 20250114 | 092200 | 1930561850 | 40500 | 40500 | 40600 | 40500 | 517 |
| 574 | 20250114 | 092100 | 1909600650 | 40550 | 40550 | 40600 | 40500 | 415 |
| 575 | 20250114 | 092000 | 1892764200 | 40600 | 40500 | 40600 | 40500 | 2169 |
| 576 | 20250114 | 091900 | 1804845050 | 40550 | 40550 | 40550 | 40500 | 722 |
| 577 | 20250114 | 091800 | 1775581450 | 40550 | 40500 | 40600 | 40500 | 418 |
| 578 | 20250114 | 091700 | 1758637000 | 40500 | 40400 | 40500 | 40400 | 973 |
| 579 | 20250114 | 091600 | 1719255150 | 40450 | 40300 | 40500 | 40300 | 5397 |
| 580 | 20250114 | 091500 | 1501316650 | 40300 | 40500 | 40550 | 40300 | 2827 |
| 581 | 20250114 | 091400 | 1387103850 | 40550 | 40500 | 40550 | 40500 | 577 |
| 582 | 20250114 | 091300 | 1363731950 | 40600 | 40650 | 40650 | 40550 | 1245 |
| 583 | 20250114 | 091200 | 1313182900 | 40700 | 40650 | 40750 | 40650 | 1087 |
| 584 | 20250114 | 091100 | 1268919550 | 40650 | 40600 | 40700 | 40600 | 1408 |
| 585 | 20250114 | 091000 | 1211672650 | 40600 | 40450 | 40650 | 40400 | 4194 |
| 586 | 20250114 | 090900 | 1041781250 | 40500 | 40500 | 40550 | 40500 | 1566 |
| 587 | 20250114 | 090800 | 978355950 | 40500 | 40700 | 40700 | 40500 | 2204 |
| 588 | 20250114 | 090700 | 888824250 | 40700 | 40700 | 40700 | 40600 | 1612 |
| 589 | 20250114 | 090600 | 823316200 | 40700 | 40800 | 40800 | 40650 | 3503 |
| 590 | 20250114 | 090500 | 680604750 | 40750 | 40600 | 40800 | 40600 | 1132 |
| 591 | 20250114 | 090400 | 634487800 | 40600 | 40850 | 40850 | 40550 | 1400 |
| 592 | 20250114 | 090300 | 577630050 | 40900 | 40700 | 40900 | 40600 | 1706 |
| 593 | 20250114 | 090200 | 508209700 | 40650 | 40650 | 40700 | 40600 | 1937 |
| 594 | 20250114 | 090100 | 429529200 | 40650 | 40600 | 40850 | 40600 | 2858 |
| 595 | 20250114 | 090000 | 313335950 | 40600 | 40900 | 40950 | 40600 | 6933 |