32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 3 | 20250109 | 185200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20250109 | 185100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20250109 | 185000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20250109 | 184900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20250109 | 184800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20250109 | 184700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20250109 | 184600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20250109 | 184500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20250109 | 184400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20250109 | 184300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20250109 | 184200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20250109 | 184100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20250109 | 184000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20250109 | 183900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20250109 | 183800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20250109 | 183700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20250109 | 183600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20250109 | 183500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20250109 | 183400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20250109 | 183300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20250109 | 183200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20250109 | 183100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20250109 | 183000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20250109 | 182900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20250109 | 182800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20250109 | 182700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20250109 | 182600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20250109 | 182500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20250109 | 182400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20250109 | 182300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 33 | 20250109 | 182200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20250109 | 182100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20250109 | 182000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20250109 | 181900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20250109 | 181800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20250109 | 181700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20250109 | 181600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20250109 | 181500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20250109 | 181400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20250109 | 181300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20250109 | 181200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20250109 | 181100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20250109 | 181000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20250109 | 180900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20250109 | 180800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20250109 | 180700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20250109 | 180600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20250109 | 180500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20250109 | 180400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20250109 | 180300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20250109 | 180200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20250109 | 180100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20250109 | 180000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20250109 | 175900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20250109 | 175800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20250109 | 175700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20250109 | 175600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20250109 | 175500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20250109 | 175400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20250109 | 175300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 63 | 20250109 | 175200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20250109 | 175100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20250109 | 175000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20250109 | 174900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20250109 | 174800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20250109 | 174700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20250109 | 174600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20250109 | 174500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20250109 | 174400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20250109 | 174300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20250109 | 174200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20250109 | 174100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20250109 | 174000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20250109 | 173900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20250109 | 173800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20250109 | 173700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20250109 | 173600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20250109 | 173500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20250109 | 173400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20250109 | 173300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20250109 | 173200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20250109 | 173100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20250109 | 173000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20250109 | 172900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20250109 | 172800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20250109 | 172700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20250109 | 172600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20250109 | 172500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20250109 | 172400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20250109 | 172300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 93 | 20250109 | 172200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20250109 | 172100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20250109 | 172000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20250109 | 171900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20250109 | 171800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20250109 | 171700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20250109 | 171600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20250109 | 171500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20250109 | 171400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20250109 | 171300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20250109 | 171200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20250109 | 171100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20250109 | 171000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20250109 | 170900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20250109 | 170800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20250109 | 170700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20250109 | 170600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20250109 | 170500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20250109 | 170400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20250109 | 170300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20250109 | 170200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20250109 | 170100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20250109 | 170000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20250109 | 165900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20250109 | 165800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20250109 | 165700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20250109 | 165600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20250109 | 165500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20250109 | 165400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20250109 | 165300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 123 | 20250109 | 165200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20250109 | 165100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20250109 | 165000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20250109 | 164900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20250109 | 164800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20250109 | 164700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20250109 | 164600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20250109 | 164500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20250109 | 164400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20250109 | 164300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20250109 | 164200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20250109 | 164100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20250109 | 164000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20250109 | 163900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20250109 | 163800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20250109 | 163700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20250109 | 163600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20250109 | 163500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20250109 | 163400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20250109 | 163300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20250109 | 163200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20250109 | 163100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20250109 | 163000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20250109 | 162900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20250109 | 162800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20250109 | 162700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20250109 | 162600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20250109 | 162500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20250109 | 162400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20250109 | 162300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 153 | 20250109 | 162200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20250109 | 162100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20250109 | 162000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20250109 | 161900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20250109 | 161800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20250109 | 161700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20250109 | 161600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20250109 | 161500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20250109 | 161400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20250109 | 161300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20250109 | 161200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20250109 | 161100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20250109 | 161000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20250109 | 160900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20250109 | 160800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20250109 | 160700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20250109 | 160600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20250109 | 160500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20250109 | 160400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20250109 | 160300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20250109 | 160200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20250109 | 160100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20250109 | 160000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20250109 | 155900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20250109 | 155800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20250109 | 155700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20250109 | 155600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20250109 | 155500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20250109 | 155400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20250109 | 155300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 183 | 20250109 | 155200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20250109 | 155100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20250109 | 155000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20250109 | 154900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20250109 | 154800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20250109 | 154700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20250109 | 154600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20250109 | 154500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20250109 | 154400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20250109 | 154300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20250109 | 154200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20250109 | 154100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20250109 | 154000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20250109 | 153900 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20250109 | 153800 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20250109 | 153700 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20250109 | 153600 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20250109 | 153500 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20250109 | 153400 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20250109 | 153300 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20250109 | 153200 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20250109 | 153100 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20250109 | 153000 | 25975346800 | 41550 | 41550 | 41550 | 41550 | 32744 |
| 206 | 20250109 | 152900 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 207 | 20250109 | 152800 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 208 | 20250109 | 152700 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 209 | 20250109 | 152600 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 210 | 20250109 | 152500 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 211 | 20250109 | 152400 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 212 | 20250109 | 152300 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 213 | 20250109 | 152200 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 214 | 20250109 | 152100 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 215 | 20250109 | 152000 | 24614833600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 216 | 20250109 | 151900 | 24614833600 | 41650 | 41600 | 41650 | 41600 | 412 |
| 217 | 20250109 | 151800 | 24597685500 | 41650 | 41700 | 41700 | 41600 | 834 |
| 218 | 20250109 | 151700 | 24562949750 | 41650 | 41600 | 41700 | 41600 | 651 |
| 219 | 20250109 | 151600 | 24535841350 | 41650 | 41600 | 41650 | 41600 | 2160 |
| 220 | 20250109 | 151500 | 24445978200 | 41600 | 41650 | 41700 | 41600 | 1218 |
| 221 | 20250109 | 151400 | 24395250200 | 41700 | 41700 | 41700 | 41650 | 549 |
| 222 | 20250109 | 151300 | 24372371650 | 41700 | 41650 | 41700 | 41650 | 338 |
| 223 | 20250109 | 151200 | 24358293300 | 41650 | 41700 | 41700 | 41650 | 413 |
| 224 | 20250109 | 151100 | 24341087050 | 41700 | 41650 | 41700 | 41600 | 479 |
| 225 | 20250109 | 151000 | 24321137600 | 41650 | 41650 | 41700 | 41650 | 927 |
| 226 | 20250109 | 150900 | 24282520200 | 41650 | 41700 | 41750 | 41650 | 265 |
| 227 | 20250109 | 150800 | 24271470900 | 41750 | 41650 | 41750 | 41650 | 1318 |
| 228 | 20250109 | 150700 | 24216527300 | 41650 | 41750 | 41750 | 41650 | 438 |
| 229 | 20250109 | 150600 | 24198265650 | 41700 | 41650 | 41700 | 41650 | 2387 |
| 230 | 20250109 | 150500 | 24098778650 | 41650 | 41650 | 41700 | 41650 | 467 |
| 231 | 20250109 | 150400 | 24079318750 | 41650 | 41750 | 41800 | 41650 | 998 |
| 232 | 20250109 | 150300 | 24037694650 | 41700 | 41650 | 41700 | 41650 | 872 |
| 233 | 20250109 | 150200 | 24001344200 | 41650 | 41750 | 41750 | 41650 | 3079 |
| 234 | 20250109 | 150100 | 23872916750 | 41750 | 41800 | 41800 | 41750 | 862 |
| 235 | 20250109 | 150000 | 23836926800 | 41800 | 41750 | 41850 | 41750 | 337 |
| 236 | 20250109 | 145900 | 23822850300 | 41850 | 41900 | 41900 | 41750 | 2961 |
| 237 | 20250109 | 145800 | 23699050050 | 41850 | 41900 | 41900 | 41850 | 791 |
| 238 | 20250109 | 145700 | 23665924250 | 41850 | 41950 | 42000 | 41800 | 2992 |
| 239 | 20250109 | 145600 | 23540469200 | 42000 | 42000 | 42050 | 42000 | 1263 |
| 240 | 20250109 | 145500 | 23487397600 | 42000 | 42000 | 42100 | 42000 | 2142 |
| 241 | 20250109 | 145400 | 23397267600 | 42050 | 41950 | 42100 | 41950 | 2209 |
| 242 | 20250109 | 145300 | 23304415000 | 42000 | 42000 | 42050 | 41950 | 2147 |
| 243 | 20250109 | 145200 | 23214198000 | 42000 | 41950 | 42000 | 41900 | 2969 |
| 244 | 20250109 | 145100 | 23089593650 | 41950 | 41950 | 42000 | 41950 | 3006 |
| 245 | 20250109 | 145000 | 22963354400 | 41950 | 42000 | 42000 | 41950 | 827 |
| 246 | 20250109 | 144900 | 22928633050 | 41950 | 42000 | 42000 | 41950 | 452 |
| 247 | 20250109 | 144800 | 22909668000 | 41950 | 41950 | 41950 | 41900 | 568 |
| 248 | 20250109 | 144700 | 22885842000 | 41950 | 41950 | 41950 | 41900 | 2681 |
| 249 | 20250109 | 144600 | 22773386100 | 41950 | 41950 | 42000 | 41900 | 401 |
| 250 | 20250109 | 144500 | 22756562850 | 41950 | 41900 | 41950 | 41900 | 1658 |
| 251 | 20250109 | 144400 | 22687016900 | 41950 | 41950 | 42000 | 41900 | 2222 |
| 252 | 20250109 | 144300 | 22593808100 | 41900 | 41950 | 41950 | 41900 | 1183 |
| 253 | 20250109 | 144200 | 22544186700 | 41950 | 41900 | 41950 | 41850 | 3211 |
| 254 | 20250109 | 144100 | 22409545450 | 41900 | 41900 | 41900 | 41850 | 1845 |
| 255 | 20250109 | 144000 | 22332242550 | 41900 | 41850 | 41900 | 41850 | 226 |
| 256 | 20250109 | 143900 | 22322775850 | 41850 | 41850 | 41900 | 41850 | 543 |
| 257 | 20250109 | 143800 | 22300032700 | 41850 | 41950 | 41950 | 41850 | 1487 |
| 258 | 20250109 | 143700 | 22237751300 | 41950 | 41900 | 41950 | 41850 | 2827 |
| 259 | 20250109 | 143600 | 22119234250 | 41850 | 41850 | 41900 | 41800 | 1176 |
| 260 | 20250109 | 143500 | 22069972150 | 41850 | 41850 | 41900 | 41800 | 1305 |
| 261 | 20250109 | 143400 | 22015357800 | 41850 | 41850 | 41900 | 41800 | 1481 |
| 262 | 20250109 | 143300 | 21953377600 | 41850 | 41800 | 41850 | 41750 | 637 |
| 263 | 20250109 | 143200 | 21926748100 | 41800 | 41750 | 41800 | 41750 | 309 |
| 264 | 20250109 | 143100 | 21913841900 | 41750 | 41700 | 41800 | 41700 | 581 |
| 265 | 20250109 | 143000 | 21889592150 | 41800 | 41750 | 41850 | 41700 | 2170 |
| 266 | 20250109 | 142900 | 21798941850 | 41650 | 41700 | 41750 | 41650 | 1358 |
| 267 | 20250109 | 142800 | 21742312700 | 41700 | 41700 | 41800 | 41700 | 695 |
| 268 | 20250109 | 142700 | 21713299550 | 41750 | 41750 | 41750 | 41700 | 1333 |
| 269 | 20250109 | 142600 | 21657648100 | 41750 | 41800 | 41800 | 41750 | 1062 |
| 270 | 20250109 | 142500 | 21613257950 | 41800 | 41750 | 41800 | 41750 | 860 |
| 271 | 20250109 | 142400 | 21577322850 | 41750 | 41800 | 41800 | 41750 | 157 |
| 272 | 20250109 | 142300 | 21570763850 | 41750 | 41700 | 41800 | 41700 | 531 |
| 273 | 20250109 | 142200 | 21548580100 | 41700 | 41700 | 41750 | 41700 | 881 |
| 274 | 20250109 | 142100 | 21511801350 | 41750 | 41700 | 41800 | 41700 | 284 |
| 275 | 20250109 | 142000 | 21499950400 | 41750 | 41700 | 41800 | 41700 | 592 |
| 276 | 20250109 | 141900 | 21475240600 | 41700 | 41650 | 41750 | 41650 | 385 |
| 277 | 20250109 | 141800 | 21459181250 | 41700 | 41650 | 41800 | 41650 | 1146 |
| 278 | 20250109 | 141700 | 21411369000 | 41650 | 41700 | 41700 | 41650 | 596 |
| 279 | 20250109 | 141600 | 21386518800 | 41650 | 41750 | 41800 | 41650 | 738 |
| 280 | 20250109 | 141500 | 21355733050 | 41750 | 41650 | 41750 | 41650 | 369 |
| 281 | 20250109 | 141400 | 21340348400 | 41650 | 41750 | 41850 | 41650 | 1837 |
| 282 | 20250109 | 141300 | 21263633350 | 41700 | 41650 | 41700 | 41650 | 376 |
| 283 | 20250109 | 141200 | 21247956950 | 41650 | 41600 | 41700 | 41600 | 586 |
| 284 | 20250109 | 141100 | 21223525000 | 41600 | 41650 | 41650 | 41600 | 561 |
| 285 | 20250109 | 141000 | 21200161150 | 41600 | 41650 | 41650 | 41600 | 520 |
| 286 | 20250109 | 140900 | 21178527050 | 41650 | 41600 | 41650 | 41600 | 691 |
| 287 | 20250109 | 140800 | 21149753350 | 41650 | 41600 | 41650 | 41550 | 654 |
| 288 | 20250109 | 140700 | 21122547750 | 41550 | 41600 | 41650 | 41550 | 1340 |
| 289 | 20250109 | 140600 | 21066832950 | 41600 | 41550 | 41650 | 41550 | 993 |
| 290 | 20250109 | 140500 | 21025499050 | 41550 | 41550 | 41650 | 41550 | 263 |
| 291 | 20250109 | 140400 | 21014555050 | 41600 | 41700 | 41750 | 41550 | 2516 |
| 292 | 20250109 | 140300 | 20909794450 | 41700 | 41800 | 41800 | 41700 | 828 |
| 293 | 20250109 | 140200 | 20875200550 | 41800 | 41750 | 41800 | 41750 | 155 |
| 294 | 20250109 | 140100 | 20868725750 | 41800 | 41750 | 41800 | 41750 | 1150 |
| 295 | 20250109 | 140000 | 20820695300 | 41750 | 41800 | 41850 | 41750 | 310 |
| 296 | 20250109 | 135900 | 20807742700 | 41800 | 41850 | 41850 | 41750 | 1642 |
| 297 | 20250109 | 135800 | 20739112700 | 41850 | 41850 | 41900 | 41800 | 1466 |
| 298 | 20250109 | 135700 | 20677747400 | 41850 | 41900 | 41900 | 41850 | 269 |
| 299 | 20250109 | 135600 | 20666481400 | 41850 | 41800 | 41850 | 41800 | 1124 |
| 300 | 20250109 | 135500 | 20619445250 | 41800 | 41850 | 41850 | 41800 | 861 |
| 301 | 20250109 | 135400 | 20583434450 | 41850 | 41850 | 41850 | 41800 | 352 |
| 302 | 20250109 | 135300 | 20568710600 | 41850 | 41750 | 41850 | 41750 | 343 |
| 303 | 20250109 | 135200 | 20554371250 | 41750 | 41700 | 41800 | 41700 | 553 |
| 304 | 20250109 | 135100 | 20531273650 | 41700 | 41800 | 41850 | 41700 | 1976 |
| 305 | 20250109 | 135000 | 20448748400 | 41800 | 41800 | 41850 | 41750 | 1219 |
| 306 | 20250109 | 134900 | 20397792150 | 41800 | 41850 | 41850 | 41800 | 572 |
| 307 | 20250109 | 134800 | 20373877350 | 41800 | 41850 | 41850 | 41800 | 691 |
| 308 | 20250109 | 134700 | 20344966150 | 41850 | 41800 | 41900 | 41800 | 1626 |
| 309 | 20250109 | 134600 | 20276961300 | 41800 | 41850 | 41900 | 41800 | 411 |
| 310 | 20250109 | 134500 | 20259748100 | 41850 | 41850 | 41900 | 41800 | 565 |
| 311 | 20250109 | 134400 | 20236084550 | 41800 | 41800 | 41900 | 41800 | 1003 |
| 312 | 20250109 | 134300 | 20194115600 | 41850 | 41950 | 41950 | 41800 | 1389 |
| 313 | 20250109 | 134200 | 20135943200 | 41900 | 42000 | 42000 | 41900 | 1008 |
| 314 | 20250109 | 134100 | 20093662300 | 42000 | 41950 | 42050 | 41950 | 6082 |
| 315 | 20250109 | 134000 | 19838236400 | 42000 | 41950 | 42000 | 41900 | 7445 |
| 316 | 20250109 | 133900 | 19525726800 | 41950 | 41900 | 41950 | 41850 | 1864 |
| 317 | 20250109 | 133800 | 19447617300 | 41900 | 41900 | 41950 | 41850 | 4166 |
| 318 | 20250109 | 133700 | 19273063200 | 41950 | 41900 | 41950 | 41850 | 3018 |
| 319 | 20250109 | 133600 | 19146559700 | 41900 | 41850 | 41900 | 41800 | 569 |
| 320 | 20250109 | 133500 | 19122729450 | 41850 | 41800 | 41850 | 41800 | 1888 |
| 321 | 20250109 | 133400 | 19043736750 | 41850 | 41800 | 41850 | 41750 | 967 |
| 322 | 20250109 | 133300 | 19003328550 | 41800 | 41750 | 41800 | 41700 | 921 |
| 323 | 20250109 | 133200 | 18964849100 | 41750 | 41700 | 41800 | 41700 | 350 |
| 324 | 20250109 | 133100 | 18950227400 | 41800 | 41750 | 41800 | 41650 | 3868 |
| 325 | 20250109 | 133000 | 18788816250 | 41700 | 41650 | 41750 | 41650 | 658 |
| 326 | 20250109 | 132900 | 18761375350 | 41650 | 41650 | 41750 | 41650 | 1358 |
| 327 | 20250109 | 132800 | 18704752250 | 41650 | 41600 | 41700 | 41600 | 627 |
| 328 | 20250109 | 132700 | 18678640250 | 41650 | 41650 | 41650 | 41600 | 904 |
| 329 | 20250109 | 132600 | 18641018400 | 41650 | 41700 | 41750 | 41600 | 1487 |
| 330 | 20250109 | 132500 | 18579057000 | 41650 | 41750 | 41750 | 41600 | 1717 |
| 331 | 20250109 | 132400 | 18507512650 | 41700 | 41750 | 41800 | 41700 | 819 |
| 332 | 20250109 | 132300 | 18473331400 | 41750 | 41750 | 41800 | 41700 | 2022 |
| 333 | 20250109 | 132200 | 18388885700 | 41650 | 41750 | 41750 | 41650 | 1100 |
| 334 | 20250109 | 132100 | 18342988700 | 41750 | 41750 | 41800 | 41650 | 850 |
| 335 | 20250109 | 132000 | 18307523750 | 41750 | 41750 | 41850 | 41750 | 1347 |
| 336 | 20250109 | 131900 | 18251245800 | 41800 | 41900 | 41950 | 41800 | 1336 |
| 337 | 20250109 | 131800 | 18195329950 | 41900 | 42000 | 42000 | 41850 | 3002 |
| 338 | 20250109 | 131700 | 18069446750 | 42000 | 41700 | 42000 | 41550 | 12041 |
| 339 | 20250109 | 131600 | 17565870550 | 41700 | 41800 | 41900 | 41700 | 3140 |
| 340 | 20250109 | 131500 | 17434495000 | 41800 | 41750 | 41850 | 41650 | 7161 |
| 341 | 20250109 | 131400 | 17135279900 | 41800 | 41800 | 41800 | 41700 | 5235 |
| 342 | 20250109 | 131300 | 16916519500 | 41750 | 41800 | 41800 | 41700 | 1999 |
| 343 | 20250109 | 131200 | 16833042000 | 41800 | 41650 | 41800 | 41600 | 6104 |
| 344 | 20250109 | 131100 | 16578320750 | 41650 | 41700 | 41700 | 41600 | 4103 |
| 345 | 20250109 | 131000 | 16407304350 | 41700 | 41500 | 41700 | 41450 | 7704 |
| 346 | 20250109 | 130900 | 16086807200 | 41500 | 41400 | 41500 | 41400 | 382 |
| 347 | 20250109 | 130800 | 16070971350 | 41400 | 41400 | 41450 | 41400 | 120 |
| 348 | 20250109 | 130700 | 16065999050 | 41400 | 41400 | 41450 | 41400 | 705 |
| 349 | 20250109 | 130600 | 16036808950 | 41400 | 41500 | 41500 | 41400 | 955 |
| 350 | 20250109 | 130500 | 15997221150 | 41550 | 41250 | 41550 | 41250 | 8991 |
| 351 | 20250109 | 130400 | 15624964500 | 41250 | 41300 | 41350 | 41250 | 837 |
| 352 | 20250109 | 130300 | 15590404100 | 41300 | 41250 | 41300 | 41200 | 567 |
| 353 | 20250109 | 130200 | 15566999850 | 41250 | 41200 | 41250 | 41200 | 181 |
| 354 | 20250109 | 130100 | 15559535350 | 41250 | 41150 | 41250 | 41150 | 466 |
| 355 | 20250109 | 130000 | 15540326100 | 41150 | 41150 | 41200 | 41150 | 241 |
| 356 | 20250109 | 125900 | 15530406750 | 41200 | 41100 | 41200 | 41100 | 335 |
| 357 | 20250109 | 125800 | 15516623100 | 41150 | 41150 | 41150 | 41100 | 135 |
| 358 | 20250109 | 125700 | 15511068750 | 41100 | 41150 | 41150 | 41100 | 202 |
| 359 | 20250109 | 125600 | 15502761300 | 41150 | 41150 | 41200 | 41100 | 468 |
| 360 | 20250109 | 125500 | 15483502800 | 41150 | 41250 | 41250 | 41150 | 1539 |
| 361 | 20250109 | 125400 | 15420100550 | 41250 | 41200 | 41250 | 41200 | 243 |
| 362 | 20250109 | 125300 | 15410084300 | 41250 | 41200 | 41250 | 41150 | 160 |
| 363 | 20250109 | 125200 | 15403491450 | 41250 | 41250 | 41250 | 41150 | 131 |
| 364 | 20250109 | 125100 | 15398091050 | 41200 | 41150 | 41250 | 41150 | 236 |
| 365 | 20250109 | 125000 | 15388368150 | 41250 | 41200 | 41250 | 41150 | 416 |
| 366 | 20250109 | 124900 | 15371232350 | 41200 | 41150 | 41200 | 41100 | 86 |
| 367 | 20250109 | 124800 | 15367692000 | 41100 | 41050 | 41150 | 41050 | 111 |
| 368 | 20250109 | 124700 | 15363127850 | 41050 | 41050 | 41150 | 41000 | 356 |
| 369 | 20250109 | 124600 | 15348491550 | 41100 | 41000 | 41100 | 41000 | 835 |
| 370 | 20250109 | 124500 | 15314241000 | 41050 | 41000 | 41050 | 41000 | 133 |
| 371 | 20250109 | 124400 | 15308787200 | 41000 | 41000 | 41050 | 41000 | 52 |
| 372 | 20250109 | 124300 | 15306654050 | 41050 | 41100 | 41100 | 41000 | 239 |
| 373 | 20250109 | 124200 | 15296845200 | 41100 | 41000 | 41100 | 41000 | 287 |
| 374 | 20250109 | 124100 | 15285058450 | 41000 | 41050 | 41050 | 41000 | 122 |
| 375 | 20250109 | 124000 | 15280054850 | 41050 | 41000 | 41050 | 41000 | 138 |
| 376 | 20250109 | 123900 | 15274392600 | 41050 | 41000 | 41050 | 41000 | 431 |
| 377 | 20250109 | 123800 | 15256701200 | 41000 | 41050 | 41050 | 41000 | 96 |
| 378 | 20250109 | 123700 | 15252762100 | 41050 | 41000 | 41050 | 41000 | 176 |
| 379 | 20250109 | 123600 | 15245544700 | 41000 | 41000 | 41050 | 41000 | 204 |
| 380 | 20250109 | 123500 | 15237180400 | 41000 | 41000 | 41050 | 41000 | 452 |
| 381 | 20250109 | 123400 | 15218647100 | 41050 | 41000 | 41050 | 41000 | 387 |
| 382 | 20250109 | 123300 | 15202774800 | 41050 | 41100 | 41100 | 41000 | 632 |
| 383 | 20250109 | 123200 | 15176838800 | 41050 | 41050 | 41100 | 41050 | 240 |
| 384 | 20250109 | 123100 | 15166986200 | 41050 | 41050 | 41100 | 41050 | 521 |
| 385 | 20250109 | 123000 | 15145588700 | 41050 | 41050 | 41100 | 41000 | 190 |
| 386 | 20250109 | 122900 | 15137783850 | 41050 | 41100 | 41100 | 41050 | 169 |
| 387 | 20250109 | 122800 | 15130844700 | 41100 | 41000 | 41100 | 41000 | 436 |
| 388 | 20250109 | 122700 | 15112942750 | 41050 | 41000 | 41050 | 41000 | 197 |
| 389 | 20250109 | 122600 | 15104861350 | 41050 | 41050 | 41050 | 41000 | 307 |
| 390 | 20250109 | 122500 | 15092267850 | 41050 | 41000 | 41050 | 41000 | 168 |
| 391 | 20250109 | 122400 | 15085378350 | 41000 | 41000 | 41100 | 41000 | 199 |
| 392 | 20250109 | 122300 | 15077211550 | 41050 | 41050 | 41100 | 41050 | 523 |
| 393 | 20250109 | 122200 | 15055742300 | 41100 | 41100 | 41150 | 41050 | 852 |
| 394 | 20250109 | 122100 | 15020761850 | 41100 | 41100 | 41150 | 41050 | 122 |
| 395 | 20250109 | 122000 | 15015751400 | 41150 | 41100 | 41200 | 41100 | 807 |
| 396 | 20250109 | 121900 | 14982573850 | 41100 | 41150 | 41150 | 41100 | 316 |
| 397 | 20250109 | 121800 | 14969572650 | 41150 | 41100 | 41150 | 41100 | 264 |
| 398 | 20250109 | 121700 | 14958719250 | 41150 | 41100 | 41250 | 41100 | 116 |
| 399 | 20250109 | 121600 | 14953947300 | 41150 | 41200 | 41200 | 41100 | 1204 |
| 400 | 20250109 | 121500 | 14904359950 | 41200 | 41200 | 41250 | 41200 | 79 |
| 401 | 20250109 | 121400 | 14901104850 | 41200 | 41300 | 41400 | 41200 | 1316 |
| 402 | 20250109 | 121300 | 14846770650 | 41350 | 41300 | 41350 | 41300 | 84 |
| 403 | 20250109 | 121200 | 14843300150 | 41400 | 41300 | 41400 | 41300 | 342 |
| 404 | 20250109 | 121100 | 14829160350 | 41300 | 41250 | 41350 | 41250 | 173 |
| 405 | 20250109 | 121000 | 14822019450 | 41300 | 41300 | 41300 | 41250 | 85 |
| 406 | 20250109 | 120900 | 14818511100 | 41300 | 41300 | 41350 | 41300 | 273 |
| 407 | 20250109 | 120800 | 14807230650 | 41350 | 41350 | 41350 | 41300 | 260 |
| 408 | 20250109 | 120700 | 14796491300 | 41350 | 41350 | 41350 | 41300 | 253 |
| 409 | 20250109 | 120600 | 14786032200 | 41350 | 41250 | 41350 | 41250 | 161 |
| 410 | 20250109 | 120500 | 14779380000 | 41300 | 41300 | 41300 | 41250 | 302 |
| 411 | 20250109 | 120400 | 14766910200 | 41250 | 41300 | 41300 | 41250 | 405 |
| 412 | 20250109 | 120300 | 14750193150 | 41250 | 41200 | 41300 | 41200 | 525 |
| 413 | 20250109 | 120200 | 14728538100 | 41250 | 41200 | 41250 | 41200 | 109 |
| 414 | 20250109 | 120100 | 14724043550 | 41250 | 41200 | 41250 | 41200 | 167 |
| 415 | 20250109 | 120000 | 14717160250 | 41250 | 41200 | 41250 | 41200 | 806 |
| 416 | 20250109 | 115900 | 14683923000 | 41200 | 41250 | 41250 | 41200 | 223 |
| 417 | 20250109 | 115800 | 14674726700 | 41250 | 41200 | 41300 | 41200 | 240 |
| 418 | 20250109 | 115700 | 14664828750 | 41250 | 41200 | 41300 | 41200 | 527 |
| 419 | 20250109 | 115600 | 14643085600 | 41200 | 41200 | 41250 | 41150 | 385 |
| 420 | 20250109 | 115500 | 14627218850 | 41150 | 41100 | 41150 | 41100 | 109 |
| 421 | 20250109 | 115400 | 14622736800 | 41150 | 41100 | 41150 | 41050 | 237 |
| 422 | 20250109 | 115300 | 14612989450 | 41050 | 41050 | 41150 | 41050 | 363 |
| 423 | 20250109 | 115200 | 14598084100 | 41100 | 41000 | 41100 | 41000 | 1118 |
| 424 | 20250109 | 115100 | 14552190300 | 41050 | 41000 | 41050 | 40950 | 319 |
| 425 | 20250109 | 115000 | 14539119300 | 41000 | 41100 | 41100 | 41000 | 2459 |
| 426 | 20250109 | 114900 | 14438243150 | 41050 | 41100 | 41150 | 41050 | 284 |
| 427 | 20250109 | 114800 | 14426569200 | 41100 | 41050 | 41100 | 41050 | 908 |
| 428 | 20250109 | 114700 | 14389283400 | 41050 | 41100 | 41100 | 41050 | 84 |
| 429 | 20250109 | 114600 | 14385832700 | 41100 | 41050 | 41150 | 41050 | 214 |
| 430 | 20250109 | 114500 | 14377036850 | 41100 | 41150 | 41150 | 41100 | 83 |
| 431 | 20250109 | 114400 | 14373625200 | 41150 | 41100 | 41150 | 41100 | 101 |
| 432 | 20250109 | 114300 | 14369473650 | 41100 | 41100 | 41150 | 41050 | 389 |
| 433 | 20250109 | 114200 | 14353496500 | 41100 | 41100 | 41150 | 41050 | 240 |
| 434 | 20250109 | 114100 | 14343638450 | 41100 | 41150 | 41150 | 41050 | 1525 |
| 435 | 20250109 | 114000 | 14280943150 | 41150 | 41100 | 41200 | 41100 | 418 |
| 436 | 20250109 | 113900 | 14263746500 | 41100 | 41150 | 41150 | 41100 | 590 |
| 437 | 20250109 | 113800 | 14239489750 | 41100 | 41100 | 41200 | 41100 | 605 |
| 438 | 20250109 | 113700 | 14214610950 | 41100 | 41200 | 41200 | 41100 | 1622 |
| 439 | 20250109 | 113600 | 14147860600 | 41200 | 41250 | 41250 | 41150 | 620 |
| 440 | 20250109 | 113500 | 14122317650 | 41250 | 41200 | 41300 | 41200 | 205 |
| 441 | 20250109 | 113400 | 14113862250 | 41250 | 41200 | 41250 | 41200 | 153 |
| 442 | 20250109 | 113300 | 14107557650 | 41200 | 41200 | 41250 | 41200 | 182 |
| 443 | 20250109 | 113200 | 14100056900 | 41250 | 41200 | 41350 | 41200 | 933 |
| 444 | 20250109 | 113100 | 14061587150 | 41250 | 41250 | 41350 | 41200 | 453 |
| 445 | 20250109 | 113000 | 14042900500 | 41250 | 41300 | 41350 | 41250 | 1447 |
| 446 | 20250109 | 112900 | 13983202350 | 41300 | 41300 | 41350 | 41300 | 139 |
| 447 | 20250109 | 112800 | 13977460000 | 41400 | 41350 | 41400 | 41300 | 249 |
| 448 | 20250109 | 112700 | 13967166500 | 41350 | 41300 | 41350 | 41300 | 83 |
| 449 | 20250109 | 112600 | 13963736250 | 41350 | 41300 | 41350 | 41300 | 488 |
| 450 | 20250109 | 112500 | 13943564800 | 41300 | 41350 | 41350 | 41300 | 192 |
| 451 | 20250109 | 112400 | 13935626750 | 41400 | 41300 | 41400 | 41300 | 678 |
| 452 | 20250109 | 112300 | 13907584150 | 41300 | 41350 | 41400 | 41300 | 95 |
| 453 | 20250109 | 112200 | 13903658600 | 41350 | 41300 | 41350 | 41300 | 629 |
| 454 | 20250109 | 112100 | 13877676950 | 41300 | 41250 | 41350 | 41250 | 431 |
| 455 | 20250109 | 112000 | 13859876600 | 41250 | 41300 | 41300 | 41250 | 149 |
| 456 | 20250109 | 111900 | 13853725200 | 41300 | 41250 | 41350 | 41250 | 1884 |
| 457 | 20250109 | 111800 | 13775926350 | 41250 | 41250 | 41300 | 41250 | 114 |
| 458 | 20250109 | 111700 | 13771222250 | 41300 | 41300 | 41300 | 41200 | 267 |
| 459 | 20250109 | 111600 | 13760207450 | 41300 | 41300 | 41300 | 41250 | 239 |
| 460 | 20250109 | 111500 | 13750343950 | 41250 | 41200 | 41250 | 41200 | 174 |
| 461 | 20250109 | 111400 | 13743168950 | 41200 | 41200 | 41250 | 41150 | 179 |
| 462 | 20250109 | 111300 | 13735792300 | 41200 | 41100 | 41200 | 41100 | 1192 |
| 463 | 20250109 | 111200 | 13686744750 | 41100 | 41100 | 41150 | 41100 | 574 |
| 464 | 20250109 | 111100 | 13663147050 | 41100 | 41100 | 41150 | 41050 | 5457 |
| 465 | 20250109 | 111000 | 13438842250 | 41150 | 41150 | 41200 | 41100 | 1133 |
| 466 | 20250109 | 110900 | 13392234300 | 41150 | 41300 | 41300 | 41150 | 3070 |
| 467 | 20250109 | 110800 | 13265746950 | 41250 | 41300 | 41300 | 41250 | 1216 |
| 468 | 20250109 | 110700 | 13215579050 | 41300 | 41250 | 41300 | 41250 | 467 |
| 469 | 20250109 | 110600 | 13196304300 | 41300 | 41250 | 41300 | 41250 | 553 |
| 470 | 20250109 | 110500 | 13173490800 | 41250 | 41350 | 41400 | 41250 | 5018 |
| 471 | 20250109 | 110400 | 12966277600 | 41350 | 41400 | 41450 | 41300 | 1788 |
| 472 | 20250109 | 110300 | 12892339250 | 41400 | 41550 | 41600 | 41400 | 671 |
| 473 | 20250109 | 110200 | 12864541550 | 41550 | 41500 | 41550 | 41500 | 270 |
| 474 | 20250109 | 110100 | 12853326650 | 41450 | 41450 | 41500 | 41450 | 589 |
| 475 | 20250109 | 110000 | 12828897900 | 41500 | 41400 | 41500 | 41350 | 846 |
| 476 | 20250109 | 105900 | 12793824250 | 41400 | 41450 | 41500 | 41400 | 1317 |
| 477 | 20250109 | 105800 | 12739264400 | 41450 | 41450 | 41500 | 41400 | 390 |
| 478 | 20250109 | 105700 | 12723102350 | 41500 | 41500 | 41550 | 41400 | 960 |
| 479 | 20250109 | 105600 | 12683288600 | 41500 | 41400 | 41500 | 41400 | 543 |
| 480 | 20250109 | 105500 | 12660771800 | 41400 | 41550 | 41550 | 41350 | 2734 |
| 481 | 20250109 | 105400 | 12547515550 | 41550 | 41550 | 41550 | 41500 | 791 |
| 482 | 20250109 | 105300 | 12514682800 | 41550 | 41600 | 41700 | 41500 | 2636 |
| 483 | 20250109 | 105200 | 12404972650 | 41650 | 41700 | 41750 | 41600 | 6945 |
| 484 | 20250109 | 105100 | 12115241700 | 41700 | 41750 | 41750 | 41650 | 1920 |
| 485 | 20250109 | 105000 | 12035162800 | 41750 | 41600 | 41750 | 41600 | 9726 |
| 486 | 20250109 | 104900 | 11629468750 | 41600 | 41450 | 41650 | 41450 | 1059 |
| 487 | 20250109 | 104800 | 11585447500 | 41450 | 41500 | 41500 | 41400 | 1666 |
| 488 | 20250109 | 104700 | 11516385650 | 41450 | 41500 | 41500 | 41450 | 1470 |
| 489 | 20250109 | 104600 | 11455410050 | 41450 | 41400 | 41600 | 41400 | 7621 |
| 490 | 20250109 | 104500 | 11139279150 | 41400 | 41400 | 41450 | 41350 | 569 |
| 491 | 20250109 | 104400 | 11115723950 | 41400 | 41400 | 41450 | 41350 | 489 |
| 492 | 20250109 | 104300 | 11095481400 | 41400 | 41350 | 41400 | 41350 | 637 |
| 493 | 20250109 | 104200 | 11069113350 | 41400 | 41350 | 41400 | 41300 | 1709 |
| 494 | 20250109 | 104100 | 10998432400 | 41350 | 41300 | 41350 | 41250 | 757 |
| 495 | 20250109 | 104000 | 10967168150 | 41250 | 41250 | 41300 | 41250 | 242 |
| 496 | 20250109 | 103900 | 10957184200 | 41250 | 41250 | 41300 | 41250 | 380 |
| 497 | 20250109 | 103800 | 10941495300 | 41250 | 41250 | 41300 | 41250 | 778 |
| 498 | 20250109 | 103700 | 10909371550 | 41250 | 41400 | 41400 | 41200 | 2920 |
| 499 | 20250109 | 103600 | 10788795650 | 41400 | 41350 | 41400 | 41300 | 3203 |
| 500 | 20250109 | 103500 | 10656224550 | 41300 | 41350 | 41350 | 41300 | 3169 |
| 501 | 20250109 | 103400 | 10525241750 | 41300 | 41300 | 41350 | 41300 | 1588 |
| 502 | 20250109 | 103300 | 10459620700 | 41250 | 41300 | 41300 | 41250 | 1222 |
| 503 | 20250109 | 103200 | 10409181350 | 41250 | 41150 | 41300 | 41150 | 1263 |
| 504 | 20250109 | 103100 | 10357095750 | 41100 | 41200 | 41250 | 41100 | 509 |
| 505 | 20250109 | 103000 | 10336128050 | 41200 | 41200 | 41200 | 41150 | 1062 |
| 506 | 20250109 | 102900 | 10292418650 | 41200 | 41250 | 41250 | 41150 | 896 |
| 507 | 20250109 | 102800 | 10255495500 | 41250 | 41250 | 41300 | 41200 | 375 |
| 508 | 20250109 | 102700 | 10240037250 | 41250 | 41250 | 41350 | 41250 | 642 |
| 509 | 20250109 | 102600 | 10213535850 | 41300 | 41300 | 41350 | 41250 | 394 |
| 510 | 20250109 | 102500 | 10197264550 | 41300 | 41200 | 41300 | 41200 | 683 |
| 511 | 20250109 | 102400 | 10169090100 | 41250 | 41300 | 41350 | 41250 | 3348 |
| 512 | 20250109 | 102300 | 10030824450 | 41350 | 41250 | 41350 | 41200 | 3865 |
| 513 | 20250109 | 102200 | 9871234600 | 41250 | 41150 | 41250 | 41150 | 8714 |
| 514 | 20250109 | 102100 | 9511895150 | 41150 | 41000 | 41150 | 41000 | 2969 |
| 515 | 20250109 | 102000 | 9389900900 | 41000 | 41050 | 41100 | 41000 | 464 |
| 516 | 20250109 | 101900 | 9370850400 | 41100 | 41000 | 41100 | 41000 | 631 |
| 517 | 20250109 | 101800 | 9344944950 | 41050 | 41000 | 41050 | 41000 | 140 |
| 518 | 20250109 | 101700 | 9339200800 | 41000 | 41050 | 41050 | 41000 | 802 |
| 519 | 20250109 | 101600 | 9306316300 | 41050 | 40900 | 41050 | 40900 | 659 |
| 520 | 20250109 | 101500 | 9279295550 | 40950 | 41050 | 41050 | 40900 | 2195 |
| 521 | 20250109 | 101400 | 9189288700 | 41100 | 41000 | 41100 | 40950 | 288 |
| 522 | 20250109 | 101300 | 9177473250 | 41000 | 41000 | 41050 | 40950 | 601 |
| 523 | 20250109 | 101200 | 9152845950 | 41050 | 41050 | 41050 | 40950 | 2960 |
| 524 | 20250109 | 101100 | 9031438700 | 41050 | 41050 | 41100 | 41000 | 2049 |
| 525 | 20250109 | 101000 | 8947290000 | 41050 | 41050 | 41100 | 41050 | 483 |
| 526 | 20250109 | 100900 | 8927449050 | 41100 | 41050 | 41100 | 41050 | 342 |
| 527 | 20250109 | 100800 | 8913408250 | 41050 | 41050 | 41100 | 41050 | 433 |
| 528 | 20250109 | 100700 | 8895630650 | 41100 | 41100 | 41100 | 41050 | 1362 |
| 529 | 20250109 | 100600 | 8839694600 | 41100 | 41050 | 41100 | 41050 | 639 |
| 530 | 20250109 | 100500 | 8813440100 | 41050 | 41050 | 41100 | 41000 | 2283 |
| 531 | 20250109 | 100400 | 8719695900 | 41050 | 41000 | 41100 | 41000 | 2266 |
| 532 | 20250109 | 100300 | 8626652900 | 41050 | 41200 | 41200 | 41000 | 1868 |
| 533 | 20250109 | 100200 | 8549860200 | 41200 | 41150 | 41200 | 41050 | 983 |
| 534 | 20250109 | 100100 | 8509444900 | 41200 | 41100 | 41200 | 41050 | 832 |
| 535 | 20250109 | 100000 | 8475240850 | 41050 | 41000 | 41200 | 41000 | 746 |
| 536 | 20250109 | 095900 | 8444611550 | 41050 | 41150 | 41250 | 41000 | 2383 |
| 537 | 20250109 | 095800 | 8346737650 | 41100 | 41250 | 41250 | 41100 | 4831 |
| 538 | 20250109 | 095700 | 8147819450 | 41250 | 41200 | 41250 | 41150 | 6006 |
| 539 | 20250109 | 095600 | 7900178350 | 41200 | 41200 | 41250 | 41150 | 1139 |
| 540 | 20250109 | 095500 | 7853238250 | 41200 | 41150 | 41250 | 41100 | 5824 |
| 541 | 20250109 | 095400 | 7613459700 | 41150 | 41000 | 41150 | 41000 | 3078 |
| 542 | 20250109 | 095300 | 7486995500 | 41000 | 40950 | 41050 | 40950 | 2625 |
| 543 | 20250109 | 095200 | 7379371700 | 40950 | 40900 | 40950 | 40850 | 5243 |
| 544 | 20250109 | 095100 | 7164926900 | 40950 | 40850 | 40950 | 40850 | 2779 |
| 545 | 20250109 | 095000 | 7051197100 | 40950 | 40800 | 40950 | 40750 | 2714 |
| 546 | 20250109 | 094900 | 6940224850 | 40800 | 40750 | 40800 | 40700 | 385 |
| 547 | 20250109 | 094800 | 6924525750 | 40750 | 40800 | 40900 | 40700 | 5051 |
| 548 | 20250109 | 094700 | 6718525850 | 40800 | 40900 | 40900 | 40800 | 1998 |
| 549 | 20250109 | 094600 | 6636910550 | 40850 | 40850 | 40950 | 40800 | 2298 |
| 550 | 20250109 | 094500 | 6542955200 | 40950 | 41000 | 41000 | 40850 | 2871 |
| 551 | 20250109 | 094400 | 6425579200 | 41000 | 40900 | 41000 | 40850 | 1784 |
| 552 | 20250109 | 094300 | 6352551750 | 40850 | 41050 | 41100 | 40800 | 3474 |
| 553 | 20250109 | 094200 | 6210406850 | 41100 | 40950 | 41100 | 40900 | 5619 |
| 554 | 20250109 | 094100 | 5979999500 | 40900 | 40800 | 40950 | 40750 | 2726 |
| 555 | 20250109 | 094000 | 5868631050 | 40800 | 40750 | 40800 | 40750 | 574 |
| 556 | 20250109 | 093900 | 5845214700 | 40750 | 40800 | 40800 | 40700 | 1886 |
| 557 | 20250109 | 093800 | 5768318000 | 40800 | 40750 | 40800 | 40700 | 1271 |
| 558 | 20250109 | 093700 | 5716504850 | 40750 | 40800 | 40850 | 40700 | 1950 |
| 559 | 20250109 | 093600 | 5637002150 | 40850 | 40800 | 40900 | 40750 | 2477 |
| 560 | 20250109 | 093500 | 5535818300 | 40800 | 40800 | 40850 | 40600 | 2665 |
| 561 | 20250109 | 093400 | 5427157700 | 40750 | 40600 | 40800 | 40600 | 2161 |
| 562 | 20250109 | 093300 | 5339110250 | 40600 | 40700 | 40750 | 40600 | 2594 |
| 563 | 20250109 | 093200 | 5233619150 | 40650 | 40750 | 40800 | 40650 | 1607 |
| 564 | 20250109 | 093100 | 5168212900 | 40800 | 40450 | 40800 | 40450 | 4536 |
| 565 | 20250109 | 093000 | 4983930200 | 40450 | 40300 | 40450 | 40300 | 3083 |
| 566 | 20250109 | 092900 | 4859434400 | 40300 | 40300 | 40350 | 40200 | 1078 |
| 567 | 20250109 | 092800 | 4815986350 | 40300 | 40200 | 40350 | 40200 | 1958 |
| 568 | 20250109 | 092700 | 4737136600 | 40250 | 40200 | 40250 | 40150 | 269 |
| 569 | 20250109 | 092600 | 4726323550 | 40200 | 40250 | 40250 | 40150 | 552 |
| 570 | 20250109 | 092500 | 4704120900 | 40300 | 40100 | 40300 | 40100 | 2783 |
| 571 | 20250109 | 092400 | 4592195250 | 40100 | 40100 | 40150 | 40000 | 2606 |
| 572 | 20250109 | 092300 | 4487641200 | 40100 | 40200 | 40200 | 40050 | 1402 |
| 573 | 20250109 | 092200 | 4431386250 | 40150 | 40050 | 40150 | 39900 | 3321 |
| 574 | 20250109 | 092100 | 4298440200 | 40050 | 39900 | 40100 | 39850 | 14067 |
| 575 | 20250109 | 092000 | 3736353950 | 39900 | 40050 | 40100 | 39900 | 10712 |
| 576 | 20250109 | 091900 | 3308000400 | 40050 | 40250 | 40250 | 40050 | 3194 |
| 577 | 20250109 | 091800 | 3179853000 | 40250 | 40200 | 40300 | 40050 | 5632 |
| 578 | 20250109 | 091700 | 2953693150 | 40250 | 40300 | 40350 | 40250 | 3122 |
| 579 | 20250109 | 091600 | 2827942400 | 40350 | 40400 | 40400 | 40300 | 914 |
| 580 | 20250109 | 091500 | 2791066250 | 40400 | 40350 | 40500 | 40350 | 1221 |
| 581 | 20250109 | 091400 | 2741788150 | 40450 | 40500 | 40500 | 40300 | 3046 |
| 582 | 20250109 | 091300 | 2618788250 | 40500 | 40550 | 40550 | 40450 | 614 |
| 583 | 20250109 | 091200 | 2593928500 | 40550 | 40550 | 40550 | 40500 | 670 |
| 584 | 20250109 | 091100 | 2566779800 | 40550 | 40600 | 40650 | 40500 | 1049 |
| 585 | 20250109 | 091000 | 2524213450 | 40550 | 40250 | 40600 | 40250 | 2281 |
| 586 | 20250109 | 090900 | 2432007100 | 40250 | 40250 | 40350 | 40200 | 3161 |
| 587 | 20250109 | 090800 | 2304783650 | 40250 | 40300 | 40350 | 40200 | 3172 |
| 588 | 20250109 | 090700 | 2177129250 | 40300 | 40450 | 40450 | 40200 | 12169 |
| 589 | 20250109 | 090600 | 1686792850 | 40450 | 40400 | 40450 | 40300 | 6273 |
| 590 | 20250109 | 090500 | 1433753350 | 40400 | 40400 | 40450 | 40300 | 5816 |
| 591 | 20250109 | 090400 | 1199102500 | 40400 | 40450 | 40500 | 40300 | 2802 |
| 592 | 20250109 | 090300 | 1085951350 | 40500 | 40750 | 40750 | 40450 | 4532 |
| 593 | 20250109 | 090200 | 901934650 | 40750 | 40750 | 40950 | 40700 | 2206 |
| 594 | 20250109 | 090100 | 812012200 | 40750 | 40800 | 41100 | 40750 | 6149 |
| 595 | 20250109 | 090000 | 560767000 | 40750 | 40800 | 41050 | 40550 | 13168 |