31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 3 | 20250114 | 185200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20250114 | 185100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20250114 | 185000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20250114 | 184900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20250114 | 184800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20250114 | 184700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20250114 | 184600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20250114 | 184500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20250114 | 184400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20250114 | 184300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20250114 | 184200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20250114 | 184100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20250114 | 184000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20250114 | 183900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20250114 | 183800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20250114 | 183700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20250114 | 183600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20250114 | 183500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20250114 | 183400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20250114 | 183300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20250114 | 183200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20250114 | 183100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20250114 | 183000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20250114 | 182900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20250114 | 182800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20250114 | 182700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20250114 | 182600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20250114 | 182500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20250114 | 182400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20250114 | 182300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 33 | 20250114 | 182200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20250114 | 182100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20250114 | 182000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20250114 | 181900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20250114 | 181800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20250114 | 181700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20250114 | 181600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20250114 | 181500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20250114 | 181400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20250114 | 181300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20250114 | 181200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20250114 | 181100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20250114 | 181000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20250114 | 180900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20250114 | 180800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20250114 | 180700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20250114 | 180600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20250114 | 180500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20250114 | 180400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20250114 | 180300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20250114 | 180200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20250114 | 180100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20250114 | 180000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20250114 | 175900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20250114 | 175800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20250114 | 175700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20250114 | 175600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20250114 | 175500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20250114 | 175400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20250114 | 175300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 63 | 20250114 | 175200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20250114 | 175100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20250114 | 175000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20250114 | 174900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20250114 | 174800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20250114 | 174700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20250114 | 174600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20250114 | 174500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20250114 | 174400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20250114 | 174300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20250114 | 174200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20250114 | 174100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20250114 | 174000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20250114 | 173900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20250114 | 173800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20250114 | 173700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20250114 | 173600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20250114 | 173500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20250114 | 173400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20250114 | 173300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20250114 | 173200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20250114 | 173100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20250114 | 173000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20250114 | 172900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20250114 | 172800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20250114 | 172700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20250114 | 172600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20250114 | 172500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20250114 | 172400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20250114 | 172300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 93 | 20250114 | 172200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20250114 | 172100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20250114 | 172000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20250114 | 171900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20250114 | 171800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20250114 | 171700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20250114 | 171600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20250114 | 171500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20250114 | 171400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20250114 | 171300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20250114 | 171200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20250114 | 171100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20250114 | 171000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20250114 | 170900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20250114 | 170800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20250114 | 170700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20250114 | 170600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20250114 | 170500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20250114 | 170400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20250114 | 170300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20250114 | 170200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20250114 | 170100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20250114 | 170000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20250114 | 165900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20250114 | 165800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20250114 | 165700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20250114 | 165600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20250114 | 165500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20250114 | 165400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20250114 | 165300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 123 | 20250114 | 165200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20250114 | 165100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20250114 | 165000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20250114 | 164900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20250114 | 164800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20250114 | 164700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20250114 | 164600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20250114 | 164500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20250114 | 164400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20250114 | 164300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20250114 | 164200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20250114 | 164100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20250114 | 164000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20250114 | 163900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20250114 | 163800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20250114 | 163700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20250114 | 163600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20250114 | 163500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20250114 | 163400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20250114 | 163300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20250114 | 163200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20250114 | 163100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20250114 | 163000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20250114 | 162900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20250114 | 162800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20250114 | 162700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20250114 | 162600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20250114 | 162500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20250114 | 162400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20250114 | 162300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 153 | 20250114 | 162200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20250114 | 162100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20250114 | 162000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20250114 | 161900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20250114 | 161800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20250114 | 161700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20250114 | 161600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20250114 | 161500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20250114 | 161400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20250114 | 161300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20250114 | 161200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20250114 | 161100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20250114 | 161000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20250114 | 160900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20250114 | 160800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20250114 | 160700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20250114 | 160600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20250114 | 160500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20250114 | 160400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20250114 | 160300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20250114 | 160200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20250114 | 160100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20250114 | 160000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20250114 | 155900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20250114 | 155800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20250114 | 155700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20250114 | 155600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20250114 | 155500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20250114 | 155400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20250114 | 155300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 183 | 20250114 | 155200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20250114 | 155100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20250114 | 155000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20250114 | 154900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20250114 | 154800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20250114 | 154700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20250114 | 154600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20250114 | 154500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20250114 | 154400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20250114 | 154300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20250114 | 154200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20250114 | 154100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20250114 | 154000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20250114 | 153900 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20250114 | 153800 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20250114 | 153700 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20250114 | 153600 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20250114 | 153500 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20250114 | 153400 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20250114 | 153300 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20250114 | 153200 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20250114 | 153100 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20250114 | 153000 | 3890910700 | 35200 | 35200 | 35200 | 35200 | 2435 |
| 206 | 20250114 | 152900 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20250114 | 152800 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20250114 | 152700 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20250114 | 152600 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20250114 | 152500 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20250114 | 152400 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20250114 | 152300 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 213 | 20250114 | 152200 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20250114 | 152100 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20250114 | 152000 | 3805198700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20250114 | 151900 | 3805198700 | 35200 | 35250 | 35250 | 35200 | 572 |
| 217 | 20250114 | 151800 | 3785061050 | 35250 | 35250 | 35300 | 35250 | 160 |
| 218 | 20250114 | 151700 | 3779421000 | 35250 | 35300 | 35300 | 35250 | 523 |
| 219 | 20250114 | 151600 | 3760970400 | 35300 | 35350 | 35350 | 35300 | 144 |
| 220 | 20250114 | 151500 | 3755886800 | 35350 | 35350 | 35350 | 35300 | 169 |
| 221 | 20250114 | 151400 | 3749913350 | 35350 | 35350 | 35350 | 35300 | 85 |
| 222 | 20250114 | 151300 | 3746909000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20250114 | 151200 | 3746909000 | 35400 | 35350 | 35400 | 35350 | 107 |
| 224 | 20250114 | 151100 | 3743126400 | 35300 | 35350 | 35350 | 35300 | 182 |
| 225 | 20250114 | 151000 | 3736701750 | 35350 | 35250 | 35350 | 35250 | 63 |
| 226 | 20250114 | 150900 | 3734480650 | 35200 | 35250 | 35250 | 35200 | 407 |
| 227 | 20250114 | 150800 | 3720152350 | 35300 | 35250 | 35400 | 35200 | 320 |
| 228 | 20250114 | 150700 | 3708851950 | 35250 | 35350 | 35350 | 35250 | 530 |
| 229 | 20250114 | 150600 | 3690160450 | 35350 | 35400 | 35400 | 35350 | 5 |
| 230 | 20250114 | 150500 | 3689983650 | 35400 | 35350 | 35400 | 35300 | 243 |
| 231 | 20250114 | 150400 | 3681404200 | 35350 | 35400 | 35400 | 35350 | 102 |
| 232 | 20250114 | 150300 | 3677798450 | 35350 | 35350 | 35350 | 35350 | 293 |
| 233 | 20250114 | 150200 | 3667440900 | 35400 | 35400 | 35400 | 35400 | 2 |
| 234 | 20250114 | 150100 | 3667370100 | 35400 | 35400 | 35450 | 35400 | 593 |
| 235 | 20250114 | 150000 | 3646361000 | 35350 | 35350 | 35350 | 35350 | 165 |
| 236 | 20250114 | 145900 | 3640528250 | 35350 | 35250 | 35350 | 35250 | 152 |
| 237 | 20250114 | 145800 | 3635168300 | 35300 | 35300 | 35350 | 35250 | 467 |
| 238 | 20250114 | 145700 | 3618682800 | 35300 | 35300 | 35300 | 35300 | 102 |
| 239 | 20250114 | 145600 | 3615082200 | 35300 | 35250 | 35300 | 35250 | 40 |
| 240 | 20250114 | 145500 | 3613672000 | 35250 | 35200 | 35250 | 35200 | 224 |
| 241 | 20250114 | 145400 | 3605780450 | 35150 | 35200 | 35200 | 35150 | 89 |
| 242 | 20250114 | 145300 | 3602648900 | 35200 | 35200 | 35200 | 35150 | 866 |
| 243 | 20250114 | 145200 | 3572174050 | 35150 | 35150 | 35150 | 35150 | 147 |
| 244 | 20250114 | 145100 | 3567007000 | 35150 | 35150 | 35150 | 35150 | 380 |
| 245 | 20250114 | 145000 | 3553650000 | 35150 | 35200 | 35200 | 35150 | 93 |
| 246 | 20250114 | 144900 | 3550380800 | 35150 | 35150 | 35150 | 35150 | 484 |
| 247 | 20250114 | 144800 | 3533368200 | 35150 | 35150 | 35200 | 35150 | 261 |
| 248 | 20250114 | 144700 | 3524193950 | 35200 | 35200 | 35200 | 35150 | 692 |
| 249 | 20250114 | 144600 | 3499867550 | 35200 | 35150 | 35200 | 35150 | 546 |
| 250 | 20250114 | 144500 | 3480675100 | 35150 | 35200 | 35200 | 35150 | 1115 |
| 251 | 20250114 | 144400 | 3441453100 | 35200 | 35200 | 35250 | 35200 | 71 |
| 252 | 20250114 | 144300 | 3438951400 | 35200 | 35250 | 35250 | 35200 | 230 |
| 253 | 20250114 | 144200 | 3430845550 | 35200 | 35200 | 35200 | 35150 | 288 |
| 254 | 20250114 | 144100 | 3420710900 | 35200 | 35200 | 35250 | 35200 | 1010 |
| 255 | 20250114 | 144000 | 3385148300 | 35200 | 35300 | 35300 | 35200 | 1168 |
| 256 | 20250114 | 143900 | 3344028050 | 35300 | 35250 | 35300 | 35200 | 1614 |
| 257 | 20250114 | 143800 | 3287132450 | 35250 | 35300 | 35300 | 35250 | 157 |
| 258 | 20250114 | 143700 | 3281590500 | 35300 | 35300 | 35300 | 35250 | 1276 |
| 259 | 20250114 | 143600 | 3236580300 | 35300 | 35350 | 35350 | 35300 | 89 |
| 260 | 20250114 | 143500 | 3233437700 | 35300 | 35300 | 35350 | 35300 | 267 |
| 261 | 20250114 | 143400 | 3224007600 | 35350 | 35350 | 35350 | 35350 | 56 |
| 262 | 20250114 | 143300 | 3222028000 | 35350 | 35350 | 35350 | 35350 | 445 |
| 263 | 20250114 | 143200 | 3206297250 | 35350 | 35350 | 35350 | 35350 | 29 |
| 264 | 20250114 | 143100 | 3205272100 | 35350 | 35400 | 35400 | 35350 | 450 |
| 265 | 20250114 | 143000 | 3189363650 | 35400 | 35450 | 35450 | 35350 | 221 |
| 266 | 20250114 | 142900 | 3181540550 | 35450 | 35450 | 35500 | 35450 | 162 |
| 267 | 20250114 | 142800 | 3175797250 | 35450 | 35400 | 35450 | 35350 | 952 |
| 268 | 20250114 | 142700 | 3142077850 | 35350 | 35400 | 35400 | 35350 | 35 |
| 269 | 20250114 | 142600 | 3140840550 | 35350 | 35350 | 35350 | 35300 | 406 |
| 270 | 20250114 | 142500 | 3126490450 | 35350 | 35350 | 35350 | 35350 | 235 |
| 271 | 20250114 | 142400 | 3118183200 | 35350 | 35350 | 35400 | 35300 | 1478 |
| 272 | 20250114 | 142300 | 3065985750 | 35350 | 35400 | 35400 | 35350 | 41 |
| 273 | 20250114 | 142200 | 3064536350 | 35350 | 35350 | 35350 | 35350 | 1166 |
| 274 | 20250114 | 142100 | 3023318250 | 35350 | 35450 | 35450 | 35350 | 987 |
| 275 | 20250114 | 142000 | 2988392850 | 35400 | 35400 | 35450 | 35400 | 122 |
| 276 | 20250114 | 141900 | 2984074000 | 35400 | 35450 | 35450 | 35350 | 636 |
| 277 | 20250114 | 141800 | 2961560600 | 35400 | 35400 | 35450 | 35400 | 42 |
| 278 | 20250114 | 141700 | 2960073650 | 35400 | 35400 | 35400 | 35400 | 813 |
| 279 | 20250114 | 141600 | 2931293450 | 35400 | 35400 | 35450 | 35400 | 317 |
| 280 | 20250114 | 141500 | 2920069150 | 35400 | 35450 | 35450 | 35400 | 132 |
| 281 | 20250114 | 141400 | 2915396050 | 35400 | 35400 | 35400 | 35400 | 295 |
| 282 | 20250114 | 141300 | 2904953050 | 35400 | 35450 | 35450 | 35400 | 60 |
| 283 | 20250114 | 141200 | 2902828800 | 35450 | 35450 | 35450 | 35450 | 405 |
| 284 | 20250114 | 141100 | 2888471550 | 35450 | 35500 | 35500 | 35450 | 595 |
| 285 | 20250114 | 141000 | 2867375850 | 35500 | 35500 | 35500 | 35500 | 344 |
| 286 | 20250114 | 140900 | 2855163850 | 35500 | 35500 | 35500 | 35500 | 32 |
| 287 | 20250114 | 140800 | 2854027850 | 35500 | 35500 | 35500 | 35500 | 32 |
| 288 | 20250114 | 140700 | 2852891850 | 35500 | 35500 | 35500 | 35500 | 37 |
| 289 | 20250114 | 140600 | 2851578350 | 35500 | 35500 | 35500 | 35500 | 17 |
| 290 | 20250114 | 140500 | 2850974850 | 35500 | 35500 | 35500 | 35500 | 36 |
| 291 | 20250114 | 140400 | 2849696850 | 35550 | 35550 | 35550 | 35500 | 543 |
| 292 | 20250114 | 140300 | 2830394000 | 35500 | 35500 | 35500 | 35500 | 32 |
| 293 | 20250114 | 140200 | 2829258000 | 35500 | 35550 | 35550 | 35500 | 159 |
| 294 | 20250114 | 140100 | 2823606300 | 35500 | 35500 | 35550 | 35500 | 73 |
| 295 | 20250114 | 140000 | 2821014750 | 35500 | 35500 | 35500 | 35500 | 77 |
| 296 | 20250114 | 135900 | 2818281250 | 35500 | 35500 | 35500 | 35500 | 67 |
| 297 | 20250114 | 135800 | 2815902750 | 35450 | 35500 | 35500 | 35450 | 228 |
| 298 | 20250114 | 135700 | 2807811300 | 35500 | 35500 | 35500 | 35450 | 380 |
| 299 | 20250114 | 135600 | 2794322200 | 35500 | 35500 | 35550 | 35450 | 534 |
| 300 | 20250114 | 135500 | 2775369200 | 35550 | 35450 | 35550 | 35450 | 388 |
| 301 | 20250114 | 135400 | 2761585850 | 35500 | 35500 | 35500 | 35450 | 344 |
| 302 | 20250114 | 135300 | 2749376100 | 35500 | 35450 | 35500 | 35450 | 72 |
| 303 | 20250114 | 135200 | 2746823600 | 35450 | 35500 | 35500 | 35450 | 35 |
| 304 | 20250114 | 135100 | 2745582300 | 35450 | 35500 | 35500 | 35450 | 197 |
| 305 | 20250114 | 135000 | 2738590900 | 35500 | 35450 | 35500 | 35450 | 18 |
| 306 | 20250114 | 134900 | 2737952750 | 35450 | 35450 | 35500 | 35450 | 115 |
| 307 | 20250114 | 134800 | 2733871850 | 35450 | 35450 | 35450 | 35450 | 156 |
| 308 | 20250114 | 134700 | 2728341650 | 35450 | 35450 | 35550 | 35400 | 120 |
| 309 | 20250114 | 134600 | 2724086100 | 35450 | 35450 | 35450 | 35400 | 977 |
| 310 | 20250114 | 134500 | 2689453000 | 35450 | 35400 | 35450 | 35400 | 198 |
| 311 | 20250114 | 134400 | 2682442200 | 35450 | 35400 | 35450 | 35400 | 326 |
| 312 | 20250114 | 134300 | 2670900150 | 35400 | 35400 | 35400 | 35400 | 244 |
| 313 | 20250114 | 134200 | 2662262550 | 35450 | 35500 | 35500 | 35450 | 1068 |
| 314 | 20250114 | 134100 | 2624388800 | 35500 | 35450 | 35500 | 35450 | 40 |
| 315 | 20250114 | 134000 | 2622970300 | 35450 | 35500 | 35500 | 35450 | 283 |
| 316 | 20250114 | 133900 | 2612926400 | 35500 | 35500 | 35500 | 35450 | 606 |
| 317 | 20250114 | 133800 | 2591414350 | 35500 | 35500 | 35500 | 35500 | 109 |
| 318 | 20250114 | 133700 | 2587544850 | 35550 | 35500 | 35550 | 35500 | 72 |
| 319 | 20250114 | 133600 | 2584988700 | 35500 | 35500 | 35500 | 35500 | 191 |
| 320 | 20250114 | 133500 | 2578208200 | 35450 | 35500 | 35500 | 35450 | 181 |
| 321 | 20250114 | 133400 | 2571784450 | 35600 | 35500 | 35600 | 35500 | 222 |
| 322 | 20250114 | 133300 | 2563900150 | 35450 | 35450 | 35450 | 35400 | 446 |
| 323 | 20250114 | 133200 | 2548090250 | 35450 | 35450 | 35450 | 35400 | 1520 |
| 324 | 20250114 | 133100 | 2494210850 | 35450 | 35550 | 35550 | 35450 | 1189 |
| 325 | 20250114 | 133000 | 2451998000 | 35550 | 35650 | 35700 | 35550 | 3622 |
| 326 | 20250114 | 132900 | 2323113450 | 35650 | 35700 | 35700 | 35650 | 67 |
| 327 | 20250114 | 132800 | 2320724650 | 35700 | 35700 | 35750 | 35700 | 50 |
| 328 | 20250114 | 132700 | 2318939600 | 35750 | 35700 | 35750 | 35650 | 344 |
| 329 | 20250114 | 132600 | 2306659800 | 35650 | 35650 | 35650 | 35650 | 83 |
| 330 | 20250114 | 132500 | 2303700850 | 35650 | 35650 | 35700 | 35650 | 44 |
| 331 | 20250114 | 132400 | 2302132200 | 35650 | 35650 | 35700 | 35650 | 165 |
| 332 | 20250114 | 132300 | 2296249200 | 35700 | 35700 | 35700 | 35650 | 290 |
| 333 | 20250114 | 132200 | 2285909650 | 35650 | 35750 | 35750 | 35650 | 118 |
| 334 | 20250114 | 132100 | 2281699250 | 35700 | 35700 | 35700 | 35700 | 298 |
| 335 | 20250114 | 132000 | 2271060650 | 35700 | 35750 | 35750 | 35700 | 1065 |
| 336 | 20250114 | 131900 | 2232991450 | 35750 | 35800 | 35800 | 35750 | 40 |
| 337 | 20250114 | 131800 | 2231561200 | 35800 | 35800 | 35800 | 35800 | 542 |
| 338 | 20250114 | 131700 | 2212157600 | 35850 | 35800 | 35850 | 35800 | 51 |
| 339 | 20250114 | 131600 | 2210331300 | 35800 | 35800 | 35800 | 35800 | 171 |
| 340 | 20250114 | 131500 | 2204209500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 341 | 20250114 | 131400 | 2204209500 | 35800 | 35850 | 35850 | 35800 | 54 |
| 342 | 20250114 | 131300 | 2202275300 | 35800 | 35800 | 35800 | 35800 | 31 |
| 343 | 20250114 | 131200 | 2201165500 | 35800 | 35900 | 35900 | 35800 | 79 |
| 344 | 20250114 | 131100 | 2198335950 | 35900 | 35800 | 35900 | 35800 | 81 |
| 345 | 20250114 | 131000 | 2195435950 | 35900 | 35850 | 35900 | 35850 | 76 |
| 346 | 20250114 | 130900 | 2192709850 | 35850 | 35850 | 35850 | 35850 | 29 |
| 347 | 20250114 | 130800 | 2191670200 | 35900 | 35900 | 35900 | 35900 | 2 |
| 348 | 20250114 | 130700 | 2191598400 | 35900 | 35900 | 35900 | 35900 | 1 |
| 349 | 20250114 | 130600 | 2191562500 | 35900 | 35900 | 35900 | 35850 | 99 |
| 350 | 20250114 | 130500 | 2188008550 | 35850 | 35800 | 35850 | 35800 | 174 |
| 351 | 20250114 | 130400 | 2181770700 | 35950 | 35900 | 35950 | 35900 | 557 |
| 352 | 20250114 | 130300 | 2161762350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 353 | 20250114 | 130200 | 2161762350 | 35800 | 35850 | 35850 | 35800 | 38 |
| 354 | 20250114 | 130100 | 2160400800 | 35850 | 35850 | 35850 | 35850 | 27 |
| 355 | 20250114 | 130000 | 2159432850 | 35800 | 35800 | 35800 | 35800 | 10 |
| 356 | 20250114 | 125900 | 2159074850 | 35800 | 35800 | 35850 | 35800 | 126 |
| 357 | 20250114 | 125800 | 2154561400 | 35850 | 35850 | 35850 | 35850 | 350 |
| 358 | 20250114 | 125700 | 2142013900 | 35850 | 35850 | 35850 | 35850 | 179 |
| 359 | 20250114 | 125600 | 2135596750 | 35800 | 35850 | 35850 | 35800 | 84 |
| 360 | 20250114 | 125500 | 2132586600 | 35850 | 35850 | 35850 | 35850 | 6 |
| 361 | 20250114 | 125400 | 2132371500 | 35800 | 35850 | 35850 | 35800 | 405 |
| 362 | 20250114 | 125300 | 2117870300 | 35850 | 35850 | 35850 | 35850 | 53 |
| 363 | 20250114 | 125200 | 2115970250 | 35850 | 35850 | 35850 | 35850 | 10 |
| 364 | 20250114 | 125100 | 2115611750 | 35850 | 35850 | 35850 | 35850 | 106 |
| 365 | 20250114 | 125000 | 2111811650 | 35850 | 35850 | 35850 | 35850 | 715 |
| 366 | 20250114 | 124900 | 2086178900 | 35900 | 35900 | 35900 | 35900 | 51 |
| 367 | 20250114 | 124800 | 2084348000 | 35900 | 35900 | 35900 | 35900 | 51 |
| 368 | 20250114 | 124700 | 2082517100 | 35900 | 35900 | 35900 | 35900 | 392 |
| 369 | 20250114 | 124600 | 2068444300 | 35900 | 35900 | 35900 | 35900 | 3 |
| 370 | 20250114 | 124500 | 2068336600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 371 | 20250114 | 124400 | 2068336600 | 35900 | 35950 | 35950 | 35900 | 79 |
| 372 | 20250114 | 124300 | 2065498200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 373 | 20250114 | 124200 | 2065498200 | 35900 | 35900 | 35900 | 35900 | 8 |
| 374 | 20250114 | 124100 | 2065211000 | 36000 | 35900 | 36000 | 35900 | 161 |
| 375 | 20250114 | 124000 | 2059418100 | 35900 | 35900 | 35900 | 35900 | 20 |
| 376 | 20250114 | 123900 | 2058700100 | 35900 | 35900 | 35900 | 35900 | 49 |
| 377 | 20250114 | 123800 | 2056941000 | 35900 | 35900 | 35950 | 35900 | 144 |
| 378 | 20250114 | 123700 | 2051766700 | 35900 | 35900 | 35900 | 35900 | 264 |
| 379 | 20250114 | 123600 | 2042289100 | 35900 | 35900 | 35900 | 35900 | 21 |
| 380 | 20250114 | 123500 | 2041535200 | 35900 | 35850 | 35900 | 35850 | 46 |
| 381 | 20250114 | 123400 | 2039883850 | 35900 | 35900 | 35900 | 35900 | 25 |
| 382 | 20250114 | 123300 | 2038986350 | 35900 | 35900 | 35900 | 35900 | 105 |
| 383 | 20250114 | 123200 | 2035216850 | 35900 | 35900 | 35900 | 35850 | 466 |
| 384 | 20250114 | 123100 | 2018489050 | 35950 | 35900 | 35950 | 35900 | 113 |
| 385 | 20250114 | 123000 | 2014427350 | 35950 | 35950 | 35950 | 35950 | 201 |
| 386 | 20250114 | 122900 | 2007201400 | 36000 | 36000 | 36000 | 36000 | 30 |
| 387 | 20250114 | 122800 | 2006121400 | 36000 | 35900 | 36000 | 35900 | 100 |
| 388 | 20250114 | 122700 | 2002527900 | 35900 | 35900 | 35900 | 35900 | 32 |
| 389 | 20250114 | 122600 | 2001379100 | 35950 | 35900 | 35950 | 35900 | 8 |
| 390 | 20250114 | 122500 | 2001091650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 391 | 20250114 | 122400 | 2001091650 | 35900 | 35850 | 35900 | 35850 | 456 |
| 392 | 20250114 | 122300 | 1984721750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 393 | 20250114 | 122200 | 1984721750 | 35900 | 35850 | 35900 | 35850 | 594 |
| 394 | 20250114 | 122100 | 1963414250 | 35850 | 35850 | 35850 | 35850 | 76 |
| 395 | 20250114 | 122000 | 1960689650 | 35850 | 35850 | 35850 | 35850 | 467 |
| 396 | 20250114 | 121900 | 1943947700 | 35900 | 35900 | 35900 | 35900 | 1 |
| 397 | 20250114 | 121800 | 1943911800 | 35900 | 35900 | 35900 | 35900 | 996 |
| 398 | 20250114 | 121700 | 1908155400 | 35950 | 35950 | 35950 | 35950 | 190 |
| 399 | 20250114 | 121600 | 1901324900 | 36000 | 36000 | 36000 | 36000 | 1 |
| 400 | 20250114 | 121500 | 1901288900 | 35950 | 36000 | 36000 | 35950 | 170 |
| 401 | 20250114 | 121400 | 1895169050 | 36000 | 36000 | 36000 | 36000 | 15 |
| 402 | 20250114 | 121300 | 1894629050 | 36000 | 36000 | 36000 | 36000 | 17 |
| 403 | 20250114 | 121200 | 1894017050 | 36000 | 36000 | 36000 | 36000 | 65 |
| 404 | 20250114 | 121100 | 1891677050 | 36000 | 36000 | 36000 | 36000 | 15 |
| 405 | 20250114 | 121000 | 1891137050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 406 | 20250114 | 120900 | 1891137050 | 36000 | 36100 | 36100 | 36000 | 1010 |
| 407 | 20250114 | 120800 | 1854750100 | 36100 | 36100 | 36100 | 36100 | 6 |
| 408 | 20250114 | 120700 | 1854533500 | 36100 | 36100 | 36100 | 36100 | 24 |
| 409 | 20250114 | 120600 | 1853667100 | 36150 | 36100 | 36150 | 36100 | 2 |
| 410 | 20250114 | 120500 | 1853594850 | 36100 | 36100 | 36100 | 36100 | 8 |
| 411 | 20250114 | 120400 | 1853306050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 412 | 20250114 | 120300 | 1853306050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 413 | 20250114 | 120200 | 1853306050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 414 | 20250114 | 120100 | 1853306050 | 36150 | 36100 | 36150 | 36100 | 3 |
| 415 | 20250114 | 120000 | 1853197700 | 36100 | 36100 | 36100 | 36100 | 210 |
| 416 | 20250114 | 115900 | 1845616700 | 36100 | 36050 | 36100 | 36050 | 33 |
| 417 | 20250114 | 115800 | 1844425450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 418 | 20250114 | 115700 | 1844425450 | 36100 | 36100 | 36100 | 36100 | 139 |
| 419 | 20250114 | 115600 | 1839407550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 420 | 20250114 | 115500 | 1839407550 | 36050 | 36050 | 36050 | 36050 | 4 |
| 421 | 20250114 | 115400 | 1839263350 | 36100 | 36100 | 36100 | 36100 | 3 |
| 422 | 20250114 | 115300 | 1839155050 | 36100 | 36050 | 36100 | 36050 | 53 |
| 423 | 20250114 | 115200 | 1837242000 | 36150 | 36100 | 36150 | 36100 | 20 |
| 424 | 20250114 | 115100 | 1836519500 | 36100 | 36150 | 36150 | 36100 | 109 |
| 425 | 20250114 | 115000 | 1832579600 | 36100 | 36100 | 36100 | 36100 | 86 |
| 426 | 20250114 | 114900 | 1829475000 | 36100 | 36100 | 36100 | 36100 | 20 |
| 427 | 20250114 | 114800 | 1828753000 | 36100 | 36100 | 36100 | 36100 | 51 |
| 428 | 20250114 | 114700 | 1826911900 | 36100 | 36100 | 36100 | 36100 | 35 |
| 429 | 20250114 | 114600 | 1825648400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 430 | 20250114 | 114500 | 1825648400 | 36100 | 36050 | 36100 | 36050 | 160 |
| 431 | 20250114 | 114400 | 1819872550 | 36100 | 36100 | 36100 | 36100 | 2 |
| 432 | 20250114 | 114300 | 1819800350 | 36100 | 36100 | 36100 | 36100 | 2 |
| 433 | 20250114 | 114200 | 1819728150 | 36050 | 36050 | 36050 | 36050 | 140 |
| 434 | 20250114 | 114100 | 1814681150 | 36050 | 36050 | 36050 | 36050 | 0 |
| 435 | 20250114 | 114000 | 1814681150 | 36050 | 36050 | 36100 | 36050 | 101 |
| 436 | 20250114 | 113900 | 1811040050 | 36000 | 36000 | 36000 | 36000 | 23 |
| 437 | 20250114 | 113800 | 1810212050 | 36000 | 36000 | 36000 | 36000 | 94 |
| 438 | 20250114 | 113700 | 1806828050 | 36000 | 35950 | 36000 | 35950 | 123 |
| 439 | 20250114 | 113600 | 1802406150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 440 | 20250114 | 113500 | 1802406150 | 35950 | 35950 | 35950 | 35950 | 4 |
| 441 | 20250114 | 113400 | 1802262350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 442 | 20250114 | 113300 | 1802262350 | 36000 | 36000 | 36000 | 36000 | 100 |
| 443 | 20250114 | 113200 | 1798662350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 444 | 20250114 | 113100 | 1798662350 | 36000 | 36000 | 36000 | 36000 | 13 |
| 445 | 20250114 | 113000 | 1798194350 | 36000 | 36000 | 36000 | 36000 | 20 |
| 446 | 20250114 | 112900 | 1797474350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 447 | 20250114 | 112800 | 1797474350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 448 | 20250114 | 112700 | 1797474350 | 35950 | 35950 | 35950 | 35950 | 10 |
| 449 | 20250114 | 112600 | 1797114850 | 35950 | 35950 | 35950 | 35950 | 50 |
| 450 | 20250114 | 112500 | 1795317350 | 35950 | 35950 | 35950 | 35950 | 29 |
| 451 | 20250114 | 112400 | 1794274800 | 35950 | 35950 | 35950 | 35950 | 4 |
| 452 | 20250114 | 112300 | 1794131000 | 36050 | 36050 | 36050 | 36050 | 100 |
| 453 | 20250114 | 112200 | 1790526000 | 36050 | 36050 | 36050 | 36050 | 105 |
| 454 | 20250114 | 112100 | 1786740750 | 36050 | 36050 | 36050 | 36050 | 192 |
| 455 | 20250114 | 112000 | 1779819150 | 36100 | 35900 | 36100 | 35900 | 180 |
| 456 | 20250114 | 111900 | 1773343450 | 35950 | 35950 | 35950 | 35950 | 319 |
| 457 | 20250114 | 111800 | 1761875400 | 36000 | 36050 | 36050 | 36000 | 99 |
| 458 | 20250114 | 111700 | 1758307950 | 36000 | 36000 | 36050 | 36000 | 140 |
| 459 | 20250114 | 111600 | 1753267750 | 36000 | 35950 | 36050 | 35950 | 176 |
| 460 | 20250114 | 111500 | 1746930250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 461 | 20250114 | 111400 | 1746930250 | 35900 | 35900 | 35900 | 35900 | 4 |
| 462 | 20250114 | 111300 | 1746786650 | 36050 | 36050 | 36050 | 36050 | 15 |
| 463 | 20250114 | 111200 | 1746245900 | 36000 | 36000 | 36000 | 36000 | 110 |
| 464 | 20250114 | 111100 | 1742285900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 465 | 20250114 | 111000 | 1742285900 | 36000 | 35950 | 36000 | 35900 | 803 |
| 466 | 20250114 | 110900 | 1713442900 | 36000 | 35950 | 36000 | 35950 | 43 |
| 467 | 20250114 | 110800 | 1711897000 | 35950 | 35900 | 35950 | 35900 | 94 |
| 468 | 20250114 | 110700 | 1708522350 | 35900 | 35850 | 35900 | 35850 | 55 |
| 469 | 20250114 | 110600 | 1706549250 | 35850 | 35850 | 35850 | 35800 | 38 |
| 470 | 20250114 | 110500 | 1705188550 | 35850 | 35850 | 35850 | 35800 | 44 |
| 471 | 20250114 | 110400 | 1703613250 | 35800 | 35800 | 35800 | 35800 | 4 |
| 472 | 20250114 | 110300 | 1703470050 | 35850 | 35850 | 35850 | 35850 | 85 |
| 473 | 20250114 | 110200 | 1700422800 | 35800 | 35800 | 35800 | 35800 | 54 |
| 474 | 20250114 | 110100 | 1698489600 | 35800 | 35800 | 35800 | 35800 | 241 |
| 475 | 20250114 | 110000 | 1689861800 | 35850 | 35800 | 35850 | 35800 | 35 |
| 476 | 20250114 | 105900 | 1688608700 | 35800 | 35800 | 35800 | 35800 | 148 |
| 477 | 20250114 | 105800 | 1683310300 | 35800 | 35800 | 35800 | 35750 | 90 |
| 478 | 20250114 | 105700 | 1680091700 | 35750 | 35750 | 35750 | 35750 | 311 |
| 479 | 20250114 | 105600 | 1668973450 | 35750 | 35750 | 35800 | 35750 | 82 |
| 480 | 20250114 | 105500 | 1666040800 | 35850 | 35800 | 35850 | 35750 | 357 |
| 481 | 20250114 | 105400 | 1653260200 | 35850 | 35750 | 35850 | 35750 | 237 |
| 482 | 20250114 | 105300 | 1644787350 | 35750 | 35800 | 35800 | 35750 | 181 |
| 483 | 20250114 | 105200 | 1638310050 | 35850 | 35900 | 35900 | 35850 | 25 |
| 484 | 20250114 | 105100 | 1637413550 | 35900 | 35850 | 35900 | 35850 | 347 |
| 485 | 20250114 | 105000 | 1624970300 | 35800 | 35900 | 35900 | 35800 | 2001 |
| 486 | 20250114 | 104900 | 1553301500 | 35900 | 36000 | 36000 | 35900 | 16 |
| 487 | 20250114 | 104800 | 1552726100 | 36000 | 36000 | 36000 | 36000 | 221 |
| 488 | 20250114 | 104700 | 1544770100 | 35850 | 36000 | 36000 | 35850 | 610 |
| 489 | 20250114 | 104600 | 1522873550 | 36000 | 36000 | 36000 | 36000 | 151 |
| 490 | 20250114 | 104500 | 1517437550 | 36000 | 36000 | 36000 | 36000 | 40 |
| 491 | 20250114 | 104400 | 1515997550 | 36000 | 36000 | 36000 | 36000 | 4 |
| 492 | 20250114 | 104300 | 1515853550 | 36050 | 36050 | 36050 | 36050 | 10 |
| 493 | 20250114 | 104200 | 1515493050 | 36050 | 36050 | 36100 | 36050 | 101 |
| 494 | 20250114 | 104100 | 1511851900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 495 | 20250114 | 104000 | 1511851900 | 36000 | 36050 | 36050 | 36000 | 25 |
| 496 | 20250114 | 103900 | 1510951850 | 36100 | 36000 | 36150 | 36000 | 159 |
| 497 | 20250114 | 103800 | 1505217300 | 36000 | 36100 | 36100 | 36000 | 23 |
| 498 | 20250114 | 103700 | 1504389200 | 36000 | 36200 | 36200 | 36000 | 426 |
| 499 | 20250114 | 103600 | 1489025900 | 36200 | 36150 | 36200 | 36150 | 15 |
| 500 | 20250114 | 103500 | 1488483400 | 36200 | 36200 | 36200 | 36200 | 2 |
| 501 | 20250114 | 103400 | 1488411000 | 36200 | 36200 | 36250 | 36200 | 145 |
| 502 | 20250114 | 103300 | 1483161900 | 36200 | 36250 | 36250 | 36200 | 30 |
| 503 | 20250114 | 103200 | 1482075350 | 36250 | 36350 | 36350 | 36250 | 354 |
| 504 | 20250114 | 103100 | 1469225700 | 36350 | 36350 | 36350 | 36350 | 41 |
| 505 | 20250114 | 103000 | 1467735350 | 36350 | 36350 | 36350 | 36350 | 152 |
| 506 | 20250114 | 102900 | 1462210150 | 36300 | 36250 | 36300 | 36250 | 126 |
| 507 | 20250114 | 102800 | 1457641850 | 36250 | 36250 | 36250 | 36200 | 106 |
| 508 | 20250114 | 102700 | 1453802250 | 36200 | 36200 | 36200 | 36200 | 45 |
| 509 | 20250114 | 102600 | 1452173250 | 36200 | 36200 | 36200 | 36200 | 59 |
| 510 | 20250114 | 102500 | 1450037450 | 36200 | 36150 | 36200 | 36150 | 149 |
| 511 | 20250114 | 102400 | 1444644100 | 36150 | 36150 | 36150 | 36150 | 68 |
| 512 | 20250114 | 102300 | 1442185900 | 36150 | 36150 | 36200 | 36150 | 51 |
| 513 | 20250114 | 102200 | 1440341900 | 36200 | 36200 | 36200 | 36150 | 114 |
| 514 | 20250114 | 102100 | 1436216100 | 36200 | 36250 | 36250 | 36200 | 128 |
| 515 | 20250114 | 102000 | 1431580000 | 36250 | 36300 | 36300 | 36250 | 328 |
| 516 | 20250114 | 101900 | 1419689450 | 36300 | 36300 | 36300 | 36300 | 0 |
| 517 | 20250114 | 101800 | 1419689450 | 36300 | 36400 | 36400 | 36300 | 100 |
| 518 | 20250114 | 101700 | 1416059250 | 36400 | 36300 | 36400 | 36250 | 13 |
| 519 | 20250114 | 101600 | 1415587250 | 36250 | 36250 | 36250 | 36250 | 127 |
| 520 | 20250114 | 101500 | 1410983500 | 36300 | 36350 | 36400 | 36300 | 900 |
| 521 | 20250114 | 101400 | 1378269050 | 36400 | 36400 | 36400 | 36400 | 220 |
| 522 | 20250114 | 101300 | 1370261050 | 36400 | 36400 | 36400 | 36350 | 342 |
| 523 | 20250114 | 101200 | 1357826300 | 36350 | 36450 | 36500 | 36350 | 233 |
| 524 | 20250114 | 101100 | 1349342250 | 36450 | 36400 | 36450 | 36400 | 147 |
| 525 | 20250114 | 101000 | 1343991350 | 36350 | 36350 | 36350 | 36350 | 219 |
| 526 | 20250114 | 100900 | 1336030700 | 36300 | 36350 | 36350 | 36300 | 202 |
| 527 | 20250114 | 100800 | 1328690950 | 36350 | 36350 | 36350 | 36350 | 36 |
| 528 | 20250114 | 100700 | 1327382350 | 36350 | 36250 | 36350 | 36250 | 64 |
| 529 | 20250114 | 100600 | 1325061050 | 36250 | 36200 | 36250 | 36150 | 327 |
| 530 | 20250114 | 100500 | 1313216800 | 36200 | 36150 | 36200 | 36150 | 212 |
| 531 | 20250114 | 100400 | 1305547400 | 36150 | 36150 | 36150 | 36150 | 1 |
| 532 | 20250114 | 100300 | 1305511250 | 36200 | 36150 | 36200 | 36150 | 46 |
| 533 | 20250114 | 100200 | 1303846500 | 36150 | 36150 | 36200 | 36150 | 94 |
| 534 | 20250114 | 100100 | 1300445550 | 36150 | 36150 | 36150 | 36150 | 256 |
| 535 | 20250114 | 100000 | 1291191150 | 36150 | 36150 | 36200 | 36150 | 202 |
| 536 | 20250114 | 095900 | 1283888800 | 36200 | 36250 | 36250 | 36200 | 77 |
| 537 | 20250114 | 095800 | 1281101350 | 36250 | 36300 | 36300 | 36250 | 257 |
| 538 | 20250114 | 095700 | 1271777150 | 36350 | 36400 | 36450 | 36350 | 231 |
| 539 | 20250114 | 095600 | 1263371350 | 36450 | 36400 | 36450 | 36400 | 46 |
| 540 | 20250114 | 095500 | 1261695700 | 36400 | 36400 | 36400 | 36400 | 103 |
| 541 | 20250114 | 095400 | 1257946500 | 36500 | 36500 | 36500 | 36400 | 916 |
| 542 | 20250114 | 095300 | 1224539700 | 36500 | 36550 | 36600 | 36500 | 426 |
| 543 | 20250114 | 095200 | 1208975850 | 36550 | 36550 | 36650 | 36550 | 68 |
| 544 | 20250114 | 095100 | 1206487150 | 36550 | 36550 | 36650 | 36550 | 219 |
| 545 | 20250114 | 095000 | 1198482600 | 36550 | 36500 | 36800 | 36500 | 1267 |
| 546 | 20250114 | 094900 | 1151985200 | 36650 | 36450 | 36700 | 36450 | 2963 |
| 547 | 20250114 | 094800 | 1043600450 | 36450 | 36450 | 36450 | 36450 | 600 |
| 548 | 20250114 | 094700 | 1021730450 | 36500 | 36500 | 36500 | 36450 | 310 |
| 549 | 20250114 | 094600 | 1010421100 | 36500 | 36500 | 36500 | 36450 | 789 |
| 550 | 20250114 | 094500 | 981628850 | 36500 | 36300 | 36500 | 36300 | 1237 |
| 551 | 20250114 | 094400 | 936586200 | 36350 | 36300 | 36350 | 36250 | 938 |
| 552 | 20250114 | 094300 | 902523150 | 36300 | 36250 | 36350 | 36250 | 1257 |
| 553 | 20250114 | 094200 | 856940500 | 36250 | 36000 | 36250 | 36000 | 665 |
| 554 | 20250114 | 094100 | 832871250 | 36000 | 36200 | 36200 | 36000 | 22 |
| 555 | 20250114 | 094000 | 832075050 | 36200 | 36100 | 36200 | 36100 | 267 |
| 556 | 20250114 | 093900 | 822419650 | 36150 | 36100 | 36150 | 36000 | 377 |
| 557 | 20250114 | 093800 | 808794700 | 36050 | 35950 | 36050 | 35850 | 571 |
| 558 | 20250114 | 093700 | 788274300 | 35950 | 35950 | 35950 | 35950 | 99 |
| 559 | 20250114 | 093600 | 784715250 | 35950 | 35950 | 35950 | 35950 | 55 |
| 560 | 20250114 | 093500 | 782738000 | 35950 | 35900 | 36000 | 35900 | 164 |
| 561 | 20250114 | 093400 | 776848100 | 35900 | 35800 | 35900 | 35800 | 24 |
| 562 | 20250114 | 093300 | 775987800 | 35800 | 35800 | 35850 | 35800 | 176 |
| 563 | 20250114 | 093200 | 769686950 | 35800 | 35650 | 35800 | 35600 | 1149 |
| 564 | 20250114 | 093100 | 728663950 | 35650 | 35650 | 35650 | 35650 | 192 |
| 565 | 20250114 | 093000 | 721819150 | 35600 | 35700 | 35700 | 35600 | 543 |
| 566 | 20250114 | 092900 | 702456800 | 35650 | 35550 | 35650 | 35550 | 246 |
| 567 | 20250114 | 092800 | 693696100 | 35550 | 35550 | 35550 | 35550 | 268 |
| 568 | 20250114 | 092700 | 684168700 | 35550 | 35600 | 35600 | 35550 | 160 |
| 569 | 20250114 | 092600 | 678473700 | 35550 | 35450 | 35650 | 35400 | 124 |
| 570 | 20250114 | 092500 | 674076450 | 35450 | 35600 | 35650 | 35400 | 737 |
| 571 | 20250114 | 092400 | 647897650 | 35650 | 35650 | 35700 | 35650 | 322 |
| 572 | 20250114 | 092300 | 636418300 | 35650 | 35750 | 35750 | 35650 | 370 |
| 573 | 20250114 | 092200 | 623209950 | 35750 | 35950 | 35950 | 35750 | 210 |
| 574 | 20250114 | 092100 | 615688800 | 35950 | 36000 | 36000 | 35950 | 228 |
| 575 | 20250114 | 092000 | 607486050 | 36000 | 36000 | 36000 | 36000 | 361 |
| 576 | 20250114 | 091900 | 594490050 | 36000 | 35900 | 36000 | 35900 | 325 |
| 577 | 20250114 | 091800 | 582795150 | 35950 | 35850 | 36050 | 35500 | 2827 |
| 578 | 20250114 | 091700 | 481982400 | 35800 | 35950 | 35950 | 35800 | 469 |
| 579 | 20250114 | 091600 | 465152250 | 35950 | 36000 | 36000 | 35950 | 337 |
| 580 | 20250114 | 091500 | 453033250 | 36000 | 36050 | 36050 | 35950 | 407 |
| 581 | 20250114 | 091400 | 438387550 | 36050 | 36000 | 36100 | 35950 | 385 |
| 582 | 20250114 | 091300 | 424526200 | 36050 | 36250 | 36250 | 36000 | 686 |
| 583 | 20250114 | 091200 | 399772400 | 36300 | 36300 | 36300 | 36250 | 210 |
| 584 | 20250114 | 091100 | 392152150 | 36300 | 36300 | 36300 | 36300 | 17 |
| 585 | 20250114 | 091000 | 391535050 | 36300 | 36100 | 36450 | 36100 | 213 |
| 586 | 20250114 | 090900 | 383796000 | 36050 | 36050 | 36050 | 36000 | 810 |
| 587 | 20250114 | 090800 | 354609900 | 36050 | 36150 | 36150 | 36050 | 305 |
| 588 | 20250114 | 090700 | 343595000 | 36150 | 36200 | 36250 | 36150 | 669 |
| 589 | 20250114 | 090600 | 319392900 | 36200 | 36350 | 36350 | 36100 | 762 |
| 590 | 20250114 | 090500 | 291798250 | 36400 | 36550 | 36600 | 36400 | 1000 |
| 591 | 20250114 | 090400 | 255268050 | 36500 | 36200 | 36500 | 36200 | 985 |
| 592 | 20250114 | 090300 | 219416600 | 36150 | 36350 | 36400 | 36150 | 1857 |
| 593 | 20250114 | 090200 | 151975150 | 36400 | 36200 | 36400 | 36100 | 1809 |
| 594 | 20250114 | 090100 | 86310400 | 36200 | 36100 | 36250 | 36050 | 1009 |
| 595 | 20250114 | 090000 | 49802000 | 36100 | 36250 | 36250 | 36100 | 1355 |